ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
348950/price/prices-20250301.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250306,161121,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2750,75,2,2.80,1630246887,599438,121.84,2695,2750,2675,3475,1875,2675,2719.61,8.94,0,-23758,2725,2700,2660,2635,2595,2712,2647,1974,800,1000,2030,5,1,197376000,5428,0.00,0.00,12,0.30,0.00,0.00,4235,20240307,-35.06,2335,20250120,17.77,2815,-2.31,20250107,2335,17.77,20250120,4235,-35.06,20240307,2335,17.77,20250120,0.01,N,348950,1000,1973 억,,17636742,N,N,379,N,00,N
20250306,151121,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2745,70,2,2.62,1506833907,554474,112.70,2695,2750,2675,3475,1875,2675,2717.59,8.94,0,-36335,2725,2700,2660,2635,2595,2712,2647,1974,800,1000,2030,5,1,197376000,5418,0.00,0.00,12,0.28,0.00,0.00,4235,20240307,-35.18,2335,20250120,17.56,2815,-2.49,20250107,2335,17.56,20250120,4235,-35.18,20240307,2335,17.56,20250120,0.01,N,348950,1000,1973 억,,17636742,N,N,39,N,00,N
20250306,141121,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2725,50,2,1.87,1191891964,439368,89.30,2695,2730,2675,3475,1875,2675,2712.74,8.94,0,-26645,2725,2700,2660,2635,2595,2712,2647,1974,800,1000,2030,5,1,197376000,5378,0.00,0.00,12,0.22,0.00,0.00,4235,20240307,-35.66,2335,20250120,16.70,2815,-3.20,20250107,2335,16.70,20250120,4235,-35.66,20240307,2335,16.70,20250120,0.01,N,348950,1000,1973 억,,17636742,N,N,39,N,00,N
20250306,131121,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2715,40,2,1.50,991272764,365638,74.32,2695,2730,2675,3475,1875,2675,2711.08,8.94,0,-22110,2725,2700,2660,2635,2595,2712,2647,1974,800,1000,2030,5,1,197376000,5359,0.00,0.00,12,0.19,0.00,0.00,4235,20240307,-35.89,2335,20250120,16.27,2815,-3.55,20250107,2335,16.27,20250120,4235,-35.89,20240307,2335,16.27,20250120,0.01,N,348950,1000,1973 억,,17636742,N,N,39,N,00,N
20250306,121121,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2715,40,2,1.50,824853035,304352,61.86,2695,2730,2675,3475,1875,2675,2710.19,8.94,0,-18169,2725,2700,2660,2635,2595,2712,2647,1974,800,1000,2030,5,1,197376000,5359,0.00,0.00,12,0.15,0.00,0.00,4235,20240307,-35.89,2335,20250120,16.27,2815,-3.55,20250107,2335,16.27,20250120,4235,-35.89,20240307,2335,16.27,20250120,0.01,N,348950,1000,1973 억,,17636742,N,N,39,N,00,N
20250306,111117,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2715,40,2,1.50,703089162,259503,52.75,2695,2730,2675,3475,1875,2675,2709.37,8.94,0,-20511,2725,2700,2660,2635,2595,2712,2647,1974,800,1000,2030,5,1,197376000,5359,0.00,0.00,12,0.13,0.00,0.00,4235,20240307,-35.89,2335,20250120,16.27,2815,-3.55,20250107,2335,16.27,20250120,4235,-35.89,20240307,2335,16.27,20250120,0.01,N,348950,1000,1973 억,,17636742,N,N,39,N,00,N
20250306,101120,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2710,35,2,1.31,507528815,187419,38.09,2695,2730,2675,3475,1875,2675,2707.99,8.94,0,-8161,2725,2700,2660,2635,2595,2712,2647,1974,800,1000,2030,5,1,197376000,5349,0.00,0.00,12,0.09,0.00,0.00,4235,20240307,-36.01,2335,20250120,16.06,2815,-3.73,20250107,2335,16.06,20250120,4235,-36.01,20240307,2335,16.06,20250120,0.01,N,348950,1000,1973 억,,17636742,N,N,39,N,00,N
20250306,091124,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2690,15,2,0.56,95901152,35715,7.26,2695,2695,2675,3475,1875,2675,2685.18,8.94,0,-8603,2725,2700,2660,2635,2595,2712,2647,1974,800,1000,2030,5,1,197376000,5309,0.00,0.00,12,0.02,0.00,0.00,4235,20240307,-36.48,2335,20250120,15.20,2815,-4.44,20250107,2335,15.20,20250120,4235,-36.48,20240307,2335,15.20,20250120,0.01,N,348950,1000,1973 억,,17636742,N,N,39,N,00,N
20250305,161107,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2675,55,2,2.10,1306609855,490985,81.11,2620,2685,2620,3405,1835,2620,2661.20,8.99,0,-13710,2670,2645,2600,2575,2530,2657,2587,1974,785,1000,1990,5,1,197376000,5280,0.00,0.00,12,0.25,0.00,0.00,4235,20240307,-36.84,2335,20250120,14.56,2815,-4.97,20250107,2335,14.56,20250120,4235,-36.84,20240307,2335,14.56,20250120,0.01,N,348950,1000,1973 억,,17750435,N,N,39,N,00,N
20250305,151112,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2665,45,2,1.72,1181011315,443987,73.35,2620,2685,2620,3405,1835,2620,2660.01,8.99,0,3067,2670,2645,2600,2575,2530,2657,2587,1974,785,1000,1990,5,1,197376000,5260,0.00,0.00,12,0.22,0.00,0.00,4235,20240307,-37.07,2335,20250120,14.13,2815,-5.33,20250107,2335,14.13,20250120,4235,-37.07,20240307,2335,14.13,20250120,0.01,N,348950,1000,1973 억,,17750435,N,N,47,N,00,N
20250305,141112,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2665,45,2,1.72,1053293339,396042,65.43,2620,2685,2620,3405,1835,2620,2659.55,8.99,0,21464,2670,2645,2600,2575,2530,2657,2587,1974,785,1000,1990,5,1,197376000,5260,0.00,0.00,12,0.20,0.00,0.00,4235,20240307,-37.07,2335,20250120,14.13,2815,-5.33,20250107,2335,14.13,20250120,4235,-37.07,20240307,2335,14.13,20250120,0.01,N,348950,1000,1973 억,,17750435,N,N,47,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250306 161121 55 60.00 KOSPI 리츠 N N N Y 60 N 2750 75 2 2.80 1630246887 599438 121.84 2695 2750 2675 3475 1875 2675 2719.61 8.94 0 -23758 2725 2700 2660 2635 2595 2712 2647 1974 800 1000 2030 5 1 197376000 5428 0.00 0.00 12 0.30 0.00 0.00 4235 20240307 -35.06 2335 20250120 17.77 2815 -2.31 20250107 2335 17.77 20250120 4235 -35.06 20240307 2335 17.77 20250120 0.01 N 348950 1000 1973 억 17636742 N N 379 N 00 N
3 20250306 151121 55 60.00 KOSPI 리츠 N N N Y 60 N 2745 70 2 2.62 1506833907 554474 112.70 2695 2750 2675 3475 1875 2675 2717.59 8.94 0 -36335 2725 2700 2660 2635 2595 2712 2647 1974 800 1000 2030 5 1 197376000 5418 0.00 0.00 12 0.28 0.00 0.00 4235 20240307 -35.18 2335 20250120 17.56 2815 -2.49 20250107 2335 17.56 20250120 4235 -35.18 20240307 2335 17.56 20250120 0.01 N 348950 1000 1973 억 17636742 N N 39 N 00 N
4 20250306 141121 55 60.00 KOSPI 리츠 N N N Y 60 N 2725 50 2 1.87 1191891964 439368 89.30 2695 2730 2675 3475 1875 2675 2712.74 8.94 0 -26645 2725 2700 2660 2635 2595 2712 2647 1974 800 1000 2030 5 1 197376000 5378 0.00 0.00 12 0.22 0.00 0.00 4235 20240307 -35.66 2335 20250120 16.70 2815 -3.20 20250107 2335 16.70 20250120 4235 -35.66 20240307 2335 16.70 20250120 0.01 N 348950 1000 1973 억 17636742 N N 39 N 00 N
5 20250306 131121 55 60.00 KOSPI 리츠 N N N Y 60 N 2715 40 2 1.50 991272764 365638 74.32 2695 2730 2675 3475 1875 2675 2711.08 8.94 0 -22110 2725 2700 2660 2635 2595 2712 2647 1974 800 1000 2030 5 1 197376000 5359 0.00 0.00 12 0.19 0.00 0.00 4235 20240307 -35.89 2335 20250120 16.27 2815 -3.55 20250107 2335 16.27 20250120 4235 -35.89 20240307 2335 16.27 20250120 0.01 N 348950 1000 1973 억 17636742 N N 39 N 00 N
6 20250306 121121 55 60.00 KOSPI 리츠 N N N Y 60 N 2715 40 2 1.50 824853035 304352 61.86 2695 2730 2675 3475 1875 2675 2710.19 8.94 0 -18169 2725 2700 2660 2635 2595 2712 2647 1974 800 1000 2030 5 1 197376000 5359 0.00 0.00 12 0.15 0.00 0.00 4235 20240307 -35.89 2335 20250120 16.27 2815 -3.55 20250107 2335 16.27 20250120 4235 -35.89 20240307 2335 16.27 20250120 0.01 N 348950 1000 1973 억 17636742 N N 39 N 00 N
7 20250306 111117 55 60.00 KOSPI 리츠 N N N Y 60 N 2715 40 2 1.50 703089162 259503 52.75 2695 2730 2675 3475 1875 2675 2709.37 8.94 0 -20511 2725 2700 2660 2635 2595 2712 2647 1974 800 1000 2030 5 1 197376000 5359 0.00 0.00 12 0.13 0.00 0.00 4235 20240307 -35.89 2335 20250120 16.27 2815 -3.55 20250107 2335 16.27 20250120 4235 -35.89 20240307 2335 16.27 20250120 0.01 N 348950 1000 1973 억 17636742 N N 39 N 00 N
8 20250306 101120 55 60.00 KOSPI 리츠 N N N Y 60 N 2710 35 2 1.31 507528815 187419 38.09 2695 2730 2675 3475 1875 2675 2707.99 8.94 0 -8161 2725 2700 2660 2635 2595 2712 2647 1974 800 1000 2030 5 1 197376000 5349 0.00 0.00 12 0.09 0.00 0.00 4235 20240307 -36.01 2335 20250120 16.06 2815 -3.73 20250107 2335 16.06 20250120 4235 -36.01 20240307 2335 16.06 20250120 0.01 N 348950 1000 1973 억 17636742 N N 39 N 00 N
9 20250306 091124 55 60.00 KOSPI 리츠 N N N Y 60 N 2690 15 2 0.56 95901152 35715 7.26 2695 2695 2675 3475 1875 2675 2685.18 8.94 0 -8603 2725 2700 2660 2635 2595 2712 2647 1974 800 1000 2030 5 1 197376000 5309 0.00 0.00 12 0.02 0.00 0.00 4235 20240307 -36.48 2335 20250120 15.20 2815 -4.44 20250107 2335 15.20 20250120 4235 -36.48 20240307 2335 15.20 20250120 0.01 N 348950 1000 1973 억 17636742 N N 39 N 00 N
10 20250305 161107 55 60.00 KOSPI 리츠 N N N Y 60 N 2675 55 2 2.10 1306609855 490985 81.11 2620 2685 2620 3405 1835 2620 2661.20 8.99 0 -13710 2670 2645 2600 2575 2530 2657 2587 1974 785 1000 1990 5 1 197376000 5280 0.00 0.00 12 0.25 0.00 0.00 4235 20240307 -36.84 2335 20250120 14.56 2815 -4.97 20250107 2335 14.56 20250120 4235 -36.84 20240307 2335 14.56 20250120 0.01 N 348950 1000 1973 억 17750435 N N 39 N 00 N
11 20250305 151112 55 60.00 KOSPI 리츠 N N N Y 60 N 2665 45 2 1.72 1181011315 443987 73.35 2620 2685 2620 3405 1835 2620 2660.01 8.99 0 3067 2670 2645 2600 2575 2530 2657 2587 1974 785 1000 1990 5 1 197376000 5260 0.00 0.00 12 0.22 0.00 0.00 4235 20240307 -37.07 2335 20250120 14.13 2815 -5.33 20250107 2335 14.13 20250120 4235 -37.07 20240307 2335 14.13 20250120 0.01 N 348950 1000 1973 억 17750435 N N 47 N 00 N
12 20250305 141112 55 60.00 KOSPI 리츠 N N N Y 60 N 2665 45 2 1.72 1053293339 396042 65.43 2620 2685 2620 3405 1835 2620 2659.55 8.99 0 21464 2670 2645 2600 2575 2530 2657 2587 1974 785 1000 1990 5 1 197376000 5260 0.00 0.00 12 0.20 0.00 0.00 4235 20240307 -37.07 2335 20250120 14.13 2815 -5.33 20250107 2335 14.13 20250120 4235 -37.07 20240307 2335 14.13 20250120 0.01 N 348950 1000 1973 억 17750435 N N 47 N 00 N