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
357120/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
20250306,161128,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4545,10,2,0.22,404374830,89523,105.13,4535,4550,4490,5890,3175,4535,4516.99,1.37,0,-7068,4575,4555,4540,4520,4505,4547,4512,487,1355,500,3350,5,1,97335354,4424,0.00,0.00,11,0.09,0.00,0.00,5119,20240307,-11.21,3865,20241209,17.59,4560,-0.33,20250305,3900,16.54,20250122,5130,-11.40,20240307,3865,17.59,20241209,0.01,N,357120,500,486 억,,1332213,N,N,25,N,00,N
20250306,151128,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4540,5,2,0.11,383579123,84936,99.74,4535,4550,4490,5890,3175,4535,4516.10,1.37,0,-5857,4575,4555,4540,4520,4505,4547,4512,487,1355,500,3350,5,1,97335354,4419,0.00,0.00,11,0.09,0.00,0.00,5119,20240307,-11.31,3865,20241209,17.46,4560,-0.44,20250305,3900,16.41,20250122,5130,-11.50,20240307,3865,17.46,20241209,0.01,N,357120,500,486 억,,1332213,N,N,30,N,00,N
20250306,141128,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4495,-40,5,-0.88,245273228,54313,63.78,4535,4550,4490,5890,3175,4535,4515.92,1.37,0,-3900,4575,4555,4540,4520,4505,4547,4512,487,1355,500,3350,5,1,97335354,4375,0.00,0.00,11,0.06,0.00,0.00,5119,20240307,-12.19,3865,20241209,16.30,4560,-1.43,20250305,3900,15.26,20250122,5130,-12.38,20240307,3865,16.30,20241209,0.01,N,357120,500,486 억,,1332213,N,N,30,N,00,N
20250306,131128,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4530,-5,5,-0.11,169971288,37594,44.15,4535,4550,4505,5890,3175,4535,4521.23,1.37,0,-1200,4575,4555,4540,4520,4505,4547,4512,487,1355,500,3350,5,1,97335354,4409,0.00,0.00,11,0.04,0.00,0.00,5119,20240307,-11.51,3865,20241209,17.21,4560,-0.66,20250305,3900,16.15,20250122,5130,-11.70,20240307,3865,17.21,20241209,0.01,N,357120,500,486 억,,1332213,N,N,30,N,00,N
20250306,121127,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4525,-10,5,-0.22,148134538,32769,38.48,4535,4550,4505,5890,3175,4535,4520.57,1.37,0,-770,4575,4555,4540,4520,4505,4547,4512,487,1355,500,3350,5,1,97335354,4404,0.00,0.00,11,0.03,0.00,0.00,5119,20240307,-11.60,3865,20241209,17.08,4560,-0.77,20250305,3900,16.03,20250122,5130,-11.79,20240307,3865,17.08,20241209,0.01,N,357120,500,486 억,,1332213,N,N,30,N,00,N
20250306,111124,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4525,-10,5,-0.22,120922100,26751,31.41,4535,4550,4505,5890,3175,4535,4520.28,1.37,0,-651,4575,4555,4540,4520,4505,4547,4512,487,1355,500,3350,5,1,97335354,4404,0.00,0.00,11,0.03,0.00,0.00,5119,20240307,-11.60,3865,20241209,17.08,4560,-0.77,20250305,3900,16.03,20250122,5130,-11.79,20240307,3865,17.08,20241209,0.01,N,357120,500,486 억,,1332213,N,N,30,N,00,N
20250306,101127,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4525,-10,5,-0.22,79487090,17577,20.64,4535,4550,4505,5890,3175,4535,4522.22,1.37,0,-1610,4575,4555,4540,4520,4505,4547,4512,487,1355,500,3350,5,1,97335354,4404,0.00,0.00,11,0.02,0.00,0.00,5119,20240307,-11.60,3865,20241209,17.08,4560,-0.77,20250305,3900,16.03,20250122,5130,-11.79,20240307,3865,17.08,20241209,0.01,N,357120,500,486 억,,1332213,N,N,30,N,00,N
20250306,091131,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4520,-15,5,-0.33,16068310,3542,4.16,4535,4550,4505,5890,3175,4535,4536.51,1.37,0,842,4575,4555,4540,4520,4505,4547,4512,487,1355,500,3350,5,1,97335354,4400,0.00,0.00,11,0.00,0.00,0.00,5119,20240307,-11.70,3865,20241209,16.95,4560,-0.88,20250305,3900,15.90,20250122,5130,-11.89,20240307,3865,16.95,20241209,0.01,N,357120,500,486 억,,1332213,N,N,30,N,00,N
20250305,161113,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4535,-5,5,-0.11,386613101,85157,87.98,4550,4560,4525,5900,3180,4540,4540.00,1.38,0,-13629,4580,4560,4520,4500,4460,4570,4510,487,1360,500,3350,5,1,97335354,4414,0.00,0.00,11,0.09,0.00,0.00,5119,20240307,-11.41,3865,20241209,17.34,4560,-0.55,20250305,3900,16.28,20250122,5130,-11.60,20240307,3865,17.34,20241209,0.01,N,357120,500,486 억,,1343649,N,N,30,N,00,N
20250305,151119,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4530,-10,5,-0.22,364204176,80214,82.88,4550,4560,4525,5900,3180,4540,4540.41,1.38,0,-13583,4580,4560,4520,4500,4460,4570,4510,487,1360,500,3350,5,1,97335354,4409,0.00,0.00,11,0.08,0.00,0.00,5119,20240307,-11.51,3865,20241209,17.21,4560,-0.66,20250305,3900,16.15,20250122,5130,-11.70,20240307,3865,17.21,20241209,0.01,N,357120,500,486 억,,1343649,N,N,30,N,00,N
20250305,141119,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4525,-15,5,-0.33,304482270,67033,69.26,4550,4560,4525,5900,3180,4540,4542.27,1.38,0,-12652,4580,4560,4520,4500,4460,4570,4510,487,1360,500,3350,5,1,97335354,4404,0.00,0.00,11,0.07,0.00,0.00,5119,20240307,-11.60,3865,20241209,17.08,4560,-0.77,20250305,3900,16.03,20250122,5130,-11.79,20240307,3865,17.08,20241209,0.01,N,357120,500,486 억,,1343649,N,N,30,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 161128 55 60.00 KOSPI 리츠 N N N Y 60 N 4545 10 2 0.22 404374830 89523 105.13 4535 4550 4490 5890 3175 4535 4516.99 1.37 0 -7068 4575 4555 4540 4520 4505 4547 4512 487 1355 500 3350 5 1 97335354 4424 0.00 0.00 11 0.09 0.00 0.00 5119 20240307 -11.21 3865 20241209 17.59 4560 -0.33 20250305 3900 16.54 20250122 5130 -11.40 20240307 3865 17.59 20241209 0.01 N 357120 500 486 억 1332213 N N 25 N 00 N
3 20250306 151128 55 60.00 KOSPI 리츠 N N N Y 60 N 4540 5 2 0.11 383579123 84936 99.74 4535 4550 4490 5890 3175 4535 4516.10 1.37 0 -5857 4575 4555 4540 4520 4505 4547 4512 487 1355 500 3350 5 1 97335354 4419 0.00 0.00 11 0.09 0.00 0.00 5119 20240307 -11.31 3865 20241209 17.46 4560 -0.44 20250305 3900 16.41 20250122 5130 -11.50 20240307 3865 17.46 20241209 0.01 N 357120 500 486 억 1332213 N N 30 N 00 N
4 20250306 141128 55 60.00 KOSPI 리츠 N N N Y 60 N 4495 -40 5 -0.88 245273228 54313 63.78 4535 4550 4490 5890 3175 4535 4515.92 1.37 0 -3900 4575 4555 4540 4520 4505 4547 4512 487 1355 500 3350 5 1 97335354 4375 0.00 0.00 11 0.06 0.00 0.00 5119 20240307 -12.19 3865 20241209 16.30 4560 -1.43 20250305 3900 15.26 20250122 5130 -12.38 20240307 3865 16.30 20241209 0.01 N 357120 500 486 억 1332213 N N 30 N 00 N
5 20250306 131128 55 60.00 KOSPI 리츠 N N N Y 60 N 4530 -5 5 -0.11 169971288 37594 44.15 4535 4550 4505 5890 3175 4535 4521.23 1.37 0 -1200 4575 4555 4540 4520 4505 4547 4512 487 1355 500 3350 5 1 97335354 4409 0.00 0.00 11 0.04 0.00 0.00 5119 20240307 -11.51 3865 20241209 17.21 4560 -0.66 20250305 3900 16.15 20250122 5130 -11.70 20240307 3865 17.21 20241209 0.01 N 357120 500 486 억 1332213 N N 30 N 00 N
6 20250306 121127 55 60.00 KOSPI 리츠 N N N Y 60 N 4525 -10 5 -0.22 148134538 32769 38.48 4535 4550 4505 5890 3175 4535 4520.57 1.37 0 -770 4575 4555 4540 4520 4505 4547 4512 487 1355 500 3350 5 1 97335354 4404 0.00 0.00 11 0.03 0.00 0.00 5119 20240307 -11.60 3865 20241209 17.08 4560 -0.77 20250305 3900 16.03 20250122 5130 -11.79 20240307 3865 17.08 20241209 0.01 N 357120 500 486 억 1332213 N N 30 N 00 N
7 20250306 111124 55 60.00 KOSPI 리츠 N N N Y 60 N 4525 -10 5 -0.22 120922100 26751 31.41 4535 4550 4505 5890 3175 4535 4520.28 1.37 0 -651 4575 4555 4540 4520 4505 4547 4512 487 1355 500 3350 5 1 97335354 4404 0.00 0.00 11 0.03 0.00 0.00 5119 20240307 -11.60 3865 20241209 17.08 4560 -0.77 20250305 3900 16.03 20250122 5130 -11.79 20240307 3865 17.08 20241209 0.01 N 357120 500 486 억 1332213 N N 30 N 00 N
8 20250306 101127 55 60.00 KOSPI 리츠 N N N Y 60 N 4525 -10 5 -0.22 79487090 17577 20.64 4535 4550 4505 5890 3175 4535 4522.22 1.37 0 -1610 4575 4555 4540 4520 4505 4547 4512 487 1355 500 3350 5 1 97335354 4404 0.00 0.00 11 0.02 0.00 0.00 5119 20240307 -11.60 3865 20241209 17.08 4560 -0.77 20250305 3900 16.03 20250122 5130 -11.79 20240307 3865 17.08 20241209 0.01 N 357120 500 486 억 1332213 N N 30 N 00 N
9 20250306 091131 55 60.00 KOSPI 리츠 N N N Y 60 N 4520 -15 5 -0.33 16068310 3542 4.16 4535 4550 4505 5890 3175 4535 4536.51 1.37 0 842 4575 4555 4540 4520 4505 4547 4512 487 1355 500 3350 5 1 97335354 4400 0.00 0.00 11 0.00 0.00 0.00 5119 20240307 -11.70 3865 20241209 16.95 4560 -0.88 20250305 3900 15.90 20250122 5130 -11.89 20240307 3865 16.95 20241209 0.01 N 357120 500 486 억 1332213 N N 30 N 00 N
10 20250305 161113 55 60.00 KOSPI 리츠 N N N Y 60 N 4535 -5 5 -0.11 386613101 85157 87.98 4550 4560 4525 5900 3180 4540 4540.00 1.38 0 -13629 4580 4560 4520 4500 4460 4570 4510 487 1360 500 3350 5 1 97335354 4414 0.00 0.00 11 0.09 0.00 0.00 5119 20240307 -11.41 3865 20241209 17.34 4560 -0.55 20250305 3900 16.28 20250122 5130 -11.60 20240307 3865 17.34 20241209 0.01 N 357120 500 486 억 1343649 N N 30 N 00 N
11 20250305 151119 55 60.00 KOSPI 리츠 N N N Y 60 N 4530 -10 5 -0.22 364204176 80214 82.88 4550 4560 4525 5900 3180 4540 4540.41 1.38 0 -13583 4580 4560 4520 4500 4460 4570 4510 487 1360 500 3350 5 1 97335354 4409 0.00 0.00 11 0.08 0.00 0.00 5119 20240307 -11.51 3865 20241209 17.21 4560 -0.66 20250305 3900 16.15 20250122 5130 -11.70 20240307 3865 17.21 20241209 0.01 N 357120 500 486 억 1343649 N N 30 N 00 N
12 20250305 141119 55 60.00 KOSPI 리츠 N N N Y 60 N 4525 -15 5 -0.33 304482270 67033 69.26 4550 4560 4525 5900 3180 4540 4542.27 1.38 0 -12652 4580 4560 4520 4500 4460 4570 4510 487 1360 500 3350 5 1 97335354 4404 0.00 0.00 11 0.07 0.00 0.00 5119 20240307 -11.60 3865 20241209 17.08 4560 -0.77 20250305 3900 16.03 20250122 5130 -11.79 20240307 3865 17.08 20241209 0.01 N 357120 500 486 억 1343649 N N 30 N 00 N