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
350520/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
20250306,161122,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4080,20,2,0.49,157185105,38413,71.32,4075,4105,4065,5270,2845,4060,4091.98,1.09,0,-3400,4113,4086,4053,4026,3993,4100,4040,369,1210,1000,3000,5,1,36866202,1504,0.00,0.00,12,0.10,0.00,0.00,4427,20240607,-7.84,3606,20240223,13.14,4105,-0.61,20250306,3765,8.37,20250122,4500,-9.33,20240607,3755,8.66,20241022,0.00,N,350520,1000,368 억,,401626,N,N,0,N,00,N
20250306,151122,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4100,40,2,0.99,139662205,34123,63.36,4075,4105,4065,5270,2845,4060,4092.91,1.09,0,-1571,4113,4086,4053,4026,3993,4100,4040,369,1210,1000,3000,5,1,36866202,1512,0.00,0.00,12,0.09,0.00,0.00,4427,20240607,-7.39,3606,20240223,13.70,4105,-0.12,20250306,3765,8.90,20250122,4500,-8.89,20240607,3755,9.19,20241022,0.00,N,350520,1000,368 억,,401626,N,N,0,N,00,N
20250306,141121,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4095,35,2,0.86,122199005,29861,55.44,4075,4105,4065,5270,2845,4060,4092.26,1.09,0,-1571,4113,4086,4053,4026,3993,4100,4040,369,1210,1000,3000,5,1,36866202,1510,0.00,0.00,12,0.08,0.00,0.00,4427,20240607,-7.50,3606,20240223,13.56,4105,-0.24,20250306,3765,8.76,20250122,4500,-9.00,20240607,3755,9.05,20241022,0.00,N,350520,1000,368 억,,401626,N,N,0,N,00,N
20250306,131122,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4100,40,2,0.99,99071850,24213,44.96,4075,4105,4065,5270,2845,4060,4091.68,1.09,0,-1533,4113,4086,4053,4026,3993,4100,4040,369,1210,1000,3000,5,1,36866202,1512,0.00,0.00,12,0.07,0.00,0.00,4427,20240607,-7.39,3606,20240223,13.70,4105,-0.12,20250306,3765,8.90,20250122,4500,-8.89,20240607,3755,9.19,20241022,0.00,N,350520,1000,368 억,,401626,N,N,0,N,00,N
20250306,121121,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4105,45,2,1.11,88932585,21740,40.37,4075,4105,4065,5270,2845,4060,4090.74,1.09,0,-1533,4113,4086,4053,4026,3993,4100,4040,369,1210,1000,3000,5,1,36866202,1513,0.00,0.00,12,0.06,0.00,0.00,4427,20240607,-7.27,3606,20240223,13.84,4105,0.00,20250306,3765,9.03,20250122,4500,-8.78,20240607,3755,9.32,20241022,0.00,N,350520,1000,368 억,,401626,N,N,0,N,00,N
20250306,111117,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4105,45,2,1.11,88239220,21571,40.05,4075,4105,4065,5270,2845,4060,4090.64,1.09,0,-1533,4113,4086,4053,4026,3993,4100,4040,369,1210,1000,3000,5,1,36866202,1513,0.00,0.00,12,0.06,0.00,0.00,4427,20240607,-7.27,3606,20240223,13.84,4105,0.00,20250306,3765,9.03,20250122,4500,-8.78,20240607,3755,9.32,20241022,0.00,N,350520,1000,368 억,,401626,N,N,0,N,00,N
20250306,101120,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4090,30,2,0.74,34680495,8500,15.78,4075,4095,4065,5270,2845,4060,4080.06,1.09,0,-1533,4113,4086,4053,4026,3993,4100,4040,369,1210,1000,3000,5,1,36866202,1508,0.00,0.00,12,0.02,0.00,0.00,4427,20240607,-7.61,3606,20240223,13.42,4095,-0.12,20250306,3765,8.63,20250122,4500,-9.11,20240607,3755,8.92,20241022,0.00,N,350520,1000,368 억,,401626,N,N,0,N,00,N
20250306,091124,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4075,15,2,0.37,293400,72,0.13,4075,4075,4075,5270,2845,4060,4075.00,1.09,0,0,4113,4086,4053,4026,3993,4100,4040,369,1210,1000,3000,5,1,36866202,1502,0.00,0.00,12,0.00,0.00,0.00,4427,20240607,-7.95,3606,20240223,13.01,4080,-0.12,20250305,3765,8.23,20250122,4500,-9.44,20240607,3755,8.52,20241022,0.00,N,350520,1000,368 억,,401626,N,N,0,N,00,N
20250305,161107,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4060,55,2,1.37,218320545,53858,220.24,4030,4080,4020,5200,2805,4005,4053.63,1.08,0,-1090,4055,4030,4010,3985,3965,4020,3975,369,1195,1000,2960,5,1,36866202,1497,0.00,0.00,12,0.15,0.00,0.00,4427,20240607,-8.29,3606,20240223,12.59,4080,-0.49,20250305,3765,7.84,20250122,4500,-9.78,20240607,3755,8.12,20241022,0.00,N,350520,1000,368 억,,399110,N,N,0,N,00,N
20250305,151112,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4070,65,2,1.62,208329775,51399,210.19,4030,4080,4020,5200,2805,4005,4053.19,1.08,0,-869,4055,4030,4010,3985,3965,4020,3975,369,1195,1000,2960,5,1,36866202,1500,0.00,0.00,12,0.14,0.00,0.00,4427,20240607,-8.06,3606,20240223,12.87,4080,-0.25,20250305,3765,8.10,20250122,4500,-9.56,20240607,3755,8.39,20241022,0.00,N,350520,1000,368 억,,399110,N,N,0,N,00,N
20250305,141112,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4060,55,2,1.37,185761790,45852,187.50,4030,4080,4020,5200,2805,4005,4051.33,1.08,0,-312,4055,4030,4010,3985,3965,4020,3975,369,1195,1000,2960,5,1,36866202,1497,0.00,0.00,12,0.12,0.00,0.00,4427,20240607,-8.29,3606,20240223,12.59,4080,-0.49,20250305,3765,7.84,20250122,4500,-9.78,20240607,3755,8.12,20241022,0.00,N,350520,1000,368 억,,399110,N,N,0,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 161122 57 100.00 KOSPI 리츠 N N N N N 4080 20 2 0.49 157185105 38413 71.32 4075 4105 4065 5270 2845 4060 4091.98 1.09 0 -3400 4113 4086 4053 4026 3993 4100 4040 369 1210 1000 3000 5 1 36866202 1504 0.00 0.00 12 0.10 0.00 0.00 4427 20240607 -7.84 3606 20240223 13.14 4105 -0.61 20250306 3765 8.37 20250122 4500 -9.33 20240607 3755 8.66 20241022 0.00 N 350520 1000 368 억 401626 N N 0 N 00 N
3 20250306 151122 57 100.00 KOSPI 리츠 N N N N N 4100 40 2 0.99 139662205 34123 63.36 4075 4105 4065 5270 2845 4060 4092.91 1.09 0 -1571 4113 4086 4053 4026 3993 4100 4040 369 1210 1000 3000 5 1 36866202 1512 0.00 0.00 12 0.09 0.00 0.00 4427 20240607 -7.39 3606 20240223 13.70 4105 -0.12 20250306 3765 8.90 20250122 4500 -8.89 20240607 3755 9.19 20241022 0.00 N 350520 1000 368 억 401626 N N 0 N 00 N
4 20250306 141121 57 100.00 KOSPI 리츠 N N N N N 4095 35 2 0.86 122199005 29861 55.44 4075 4105 4065 5270 2845 4060 4092.26 1.09 0 -1571 4113 4086 4053 4026 3993 4100 4040 369 1210 1000 3000 5 1 36866202 1510 0.00 0.00 12 0.08 0.00 0.00 4427 20240607 -7.50 3606 20240223 13.56 4105 -0.24 20250306 3765 8.76 20250122 4500 -9.00 20240607 3755 9.05 20241022 0.00 N 350520 1000 368 억 401626 N N 0 N 00 N
5 20250306 131122 57 100.00 KOSPI 리츠 N N N N N 4100 40 2 0.99 99071850 24213 44.96 4075 4105 4065 5270 2845 4060 4091.68 1.09 0 -1533 4113 4086 4053 4026 3993 4100 4040 369 1210 1000 3000 5 1 36866202 1512 0.00 0.00 12 0.07 0.00 0.00 4427 20240607 -7.39 3606 20240223 13.70 4105 -0.12 20250306 3765 8.90 20250122 4500 -8.89 20240607 3755 9.19 20241022 0.00 N 350520 1000 368 억 401626 N N 0 N 00 N
6 20250306 121121 57 100.00 KOSPI 리츠 N N N N N 4105 45 2 1.11 88932585 21740 40.37 4075 4105 4065 5270 2845 4060 4090.74 1.09 0 -1533 4113 4086 4053 4026 3993 4100 4040 369 1210 1000 3000 5 1 36866202 1513 0.00 0.00 12 0.06 0.00 0.00 4427 20240607 -7.27 3606 20240223 13.84 4105 0.00 20250306 3765 9.03 20250122 4500 -8.78 20240607 3755 9.32 20241022 0.00 N 350520 1000 368 억 401626 N N 0 N 00 N
7 20250306 111117 57 100.00 KOSPI 리츠 N N N N N 4105 45 2 1.11 88239220 21571 40.05 4075 4105 4065 5270 2845 4060 4090.64 1.09 0 -1533 4113 4086 4053 4026 3993 4100 4040 369 1210 1000 3000 5 1 36866202 1513 0.00 0.00 12 0.06 0.00 0.00 4427 20240607 -7.27 3606 20240223 13.84 4105 0.00 20250306 3765 9.03 20250122 4500 -8.78 20240607 3755 9.32 20241022 0.00 N 350520 1000 368 억 401626 N N 0 N 00 N
8 20250306 101120 57 100.00 KOSPI 리츠 N N N N N 4090 30 2 0.74 34680495 8500 15.78 4075 4095 4065 5270 2845 4060 4080.06 1.09 0 -1533 4113 4086 4053 4026 3993 4100 4040 369 1210 1000 3000 5 1 36866202 1508 0.00 0.00 12 0.02 0.00 0.00 4427 20240607 -7.61 3606 20240223 13.42 4095 -0.12 20250306 3765 8.63 20250122 4500 -9.11 20240607 3755 8.92 20241022 0.00 N 350520 1000 368 억 401626 N N 0 N 00 N
9 20250306 091124 57 100.00 KOSPI 리츠 N N N N N 4075 15 2 0.37 293400 72 0.13 4075 4075 4075 5270 2845 4060 4075.00 1.09 0 0 4113 4086 4053 4026 3993 4100 4040 369 1210 1000 3000 5 1 36866202 1502 0.00 0.00 12 0.00 0.00 0.00 4427 20240607 -7.95 3606 20240223 13.01 4080 -0.12 20250305 3765 8.23 20250122 4500 -9.44 20240607 3755 8.52 20241022 0.00 N 350520 1000 368 억 401626 N N 0 N 00 N
10 20250305 161107 57 100.00 KOSPI 리츠 N N N N N 4060 55 2 1.37 218320545 53858 220.24 4030 4080 4020 5200 2805 4005 4053.63 1.08 0 -1090 4055 4030 4010 3985 3965 4020 3975 369 1195 1000 2960 5 1 36866202 1497 0.00 0.00 12 0.15 0.00 0.00 4427 20240607 -8.29 3606 20240223 12.59 4080 -0.49 20250305 3765 7.84 20250122 4500 -9.78 20240607 3755 8.12 20241022 0.00 N 350520 1000 368 억 399110 N N 0 N 00 N
11 20250305 151112 57 100.00 KOSPI 리츠 N N N N N 4070 65 2 1.62 208329775 51399 210.19 4030 4080 4020 5200 2805 4005 4053.19 1.08 0 -869 4055 4030 4010 3985 3965 4020 3975 369 1195 1000 2960 5 1 36866202 1500 0.00 0.00 12 0.14 0.00 0.00 4427 20240607 -8.06 3606 20240223 12.87 4080 -0.25 20250305 3765 8.10 20250122 4500 -9.56 20240607 3755 8.39 20241022 0.00 N 350520 1000 368 억 399110 N N 0 N 00 N
12 20250305 141112 57 100.00 KOSPI 리츠 N N N N N 4060 55 2 1.37 185761790 45852 187.50 4030 4080 4020 5200 2805 4005 4051.33 1.08 0 -312 4055 4030 4010 3985 3965 4020 3975 369 1195 1000 2960 5 1 36866202 1497 0.00 0.00 12 0.12 0.00 0.00 4427 20240607 -8.29 3606 20240223 12.59 4080 -0.49 20250305 3765 7.84 20250122 4500 -9.78 20240607 3755 8.12 20241022 0.00 N 350520 1000 368 억 399110 N N 0 N 00 N