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
365550/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
20250306,161134,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4980,45,2,0.91,1631757678,327226,137.39,4870,5040,4865,6410,3455,4935,4986.64,42.75,0,29784,5005,4970,4925,4890,4845,4987,4907,2131,1475,1000,3750,5,1,213089000,10612,0.00,0.00,11,0.15,0.00,0.00,5340,20240920,-6.74,3785,20240226,31.57,5040,-1.19,20250306,4270,16.63,20250102,5340,-6.74,20240920,4015,24.03,20240318,0.00,N,365550,1000,2130 억,,91089728,N,N,416,N,00,N
20250306,151135,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4985,50,2,1.01,1577253378,316297,132.80,4870,5040,4865,6410,3455,4935,4986.62,42.75,0,32858,5005,4970,4925,4890,4845,4987,4907,2131,1475,1000,3750,5,1,213089000,10622,0.00,0.00,11,0.15,0.00,0.00,5340,20240920,-6.65,3785,20240226,31.70,5040,-1.09,20250306,4270,16.74,20250102,5340,-6.65,20240920,4015,24.16,20240318,0.00,N,365550,1000,2130 억,,91089728,N,N,191,N,00,N
20250306,141135,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4965,30,2,0.61,1291982423,258969,108.73,4870,5040,4865,6410,3455,4935,4988.95,42.75,0,43699,5005,4970,4925,4890,4845,4987,4907,2131,1475,1000,3750,5,1,213089000,10580,0.00,0.00,11,0.12,0.00,0.00,5340,20240920,-7.02,3785,20240226,31.18,5040,-1.49,20250306,4270,16.28,20250102,5340,-7.02,20240920,4015,23.66,20240318,0.00,N,365550,1000,2130 억,,91089728,N,N,191,N,00,N
20250306,131135,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4970,35,2,0.71,1114584958,223251,93.74,4870,5040,4865,6410,3455,4935,4992.52,42.75,0,50146,5005,4970,4925,4890,4845,4987,4907,2131,1475,1000,3750,5,1,213089000,10591,0.00,0.00,11,0.10,0.00,0.00,5340,20240920,-6.93,3785,20240226,31.31,5040,-1.39,20250306,4270,16.39,20250102,5340,-6.93,20240920,4015,23.79,20240318,0.00,N,365550,1000,2130 억,,91089728,N,N,191,N,00,N
20250306,121134,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4990,55,2,1.11,994249961,199100,83.60,4870,5040,4865,6410,3455,4935,4993.72,42.75,0,54158,5005,4970,4925,4890,4845,4987,4907,2131,1475,1000,3750,5,1,213089000,10633,0.00,0.00,11,0.09,0.00,0.00,5340,20240920,-6.55,3785,20240226,31.84,5040,-0.99,20250306,4270,16.86,20250102,5340,-6.55,20240920,4015,24.28,20240318,0.00,N,365550,1000,2130 억,,91089728,N,N,191,N,00,N
20250306,111130,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5000,65,2,1.32,803393715,160878,67.55,4870,5040,4865,6410,3455,4935,4993.81,42.75,0,48986,5005,4970,4925,4890,4845,4987,4907,2131,1475,1000,3750,10,1,213089000,10654,0.00,0.00,11,0.08,0.00,0.00,5340,20240920,-6.37,3785,20240226,32.10,5040,-0.79,20250306,4270,17.10,20250102,5340,-6.37,20240920,4015,24.53,20240318,0.00,N,365550,1000,2130 억,,91089728,N,N,191,N,00,N
20250306,101133,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5010,75,2,1.52,553877039,110930,46.58,4870,5040,4865,6410,3455,4935,4993.03,42.75,0,52788,5005,4970,4925,4890,4845,4987,4907,2131,1475,1000,3750,10,1,213089000,10676,0.00,0.00,11,0.05,0.00,0.00,5340,20240920,-6.18,3785,20240226,32.36,5040,-0.60,20250306,4270,17.33,20250102,5340,-6.18,20240920,4015,24.78,20240318,0.00,N,365550,1000,2130 억,,91089728,N,N,191,N,00,N
20250306,091137,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4960,25,2,0.51,41271475,8372,3.52,4870,4960,4865,6410,3455,4935,4929.70,42.75,0,3314,5005,4970,4925,4890,4845,4987,4907,2131,1475,1000,3750,5,1,213089000,10569,0.00,0.00,11,0.00,0.00,0.00,5340,20240920,-7.12,3785,20240226,31.04,5000,-0.80,20250224,4270,16.16,20250102,5340,-7.12,20240920,4015,23.54,20240318,0.00,N,365550,1000,2130 억,,91089728,N,N,191,N,00,N
20250305,161119,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4935,60,2,1.23,1176495121,238152,77.87,4885,4960,4880,6330,3415,4875,4940.10,42.74,0,1845,4978,4926,4883,4831,4788,4905,4810,2131,1455,1000,3700,5,1,213089000,10516,0.00,0.00,11,0.11,0.00,0.00,5340,20240920,-7.58,3785,20240226,30.38,5000,-1.30,20250224,4270,15.57,20250102,5340,-7.58,20240920,4005,23.22,20240305,0.00,N,365550,1000,2130 억,,91076263,N,N,191,N,00,N
20250305,151125,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4925,50,2,1.03,1121266996,226956,74.21,4885,4960,4880,6330,3415,4875,4940.46,42.74,0,-243,4978,4926,4883,4831,4788,4905,4810,2131,1455,1000,3700,5,1,213089000,10495,0.00,0.00,11,0.11,0.00,0.00,5340,20240920,-7.77,3785,20240226,30.12,5000,-1.50,20250224,4270,15.34,20250102,5340,-7.77,20240920,4005,22.97,20240305,0.00,N,365550,1000,2130 억,,91076263,N,N,126,N,00,N
20250305,141125,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4920,45,2,0.92,864518416,174999,57.22,4885,4960,4880,6330,3415,4875,4940.13,42.74,0,-13750,4978,4926,4883,4831,4788,4905,4810,2131,1455,1000,3700,5,1,213089000,10484,0.00,0.00,11,0.08,0.00,0.00,5340,20240920,-7.87,3785,20240226,29.99,5000,-1.60,20250224,4270,15.22,20250102,5340,-7.87,20240920,4005,22.85,20240305,0.00,N,365550,1000,2130 억,,91076263,N,N,126,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 161134 55 60.00 KOSPI 리츠 N N N Y 60 N 4980 45 2 0.91 1631757678 327226 137.39 4870 5040 4865 6410 3455 4935 4986.64 42.75 0 29784 5005 4970 4925 4890 4845 4987 4907 2131 1475 1000 3750 5 1 213089000 10612 0.00 0.00 11 0.15 0.00 0.00 5340 20240920 -6.74 3785 20240226 31.57 5040 -1.19 20250306 4270 16.63 20250102 5340 -6.74 20240920 4015 24.03 20240318 0.00 N 365550 1000 2130 억 91089728 N N 416 N 00 N
3 20250306 151135 55 60.00 KOSPI 리츠 N N N Y 60 N 4985 50 2 1.01 1577253378 316297 132.80 4870 5040 4865 6410 3455 4935 4986.62 42.75 0 32858 5005 4970 4925 4890 4845 4987 4907 2131 1475 1000 3750 5 1 213089000 10622 0.00 0.00 11 0.15 0.00 0.00 5340 20240920 -6.65 3785 20240226 31.70 5040 -1.09 20250306 4270 16.74 20250102 5340 -6.65 20240920 4015 24.16 20240318 0.00 N 365550 1000 2130 억 91089728 N N 191 N 00 N
4 20250306 141135 55 60.00 KOSPI 리츠 N N N Y 60 N 4965 30 2 0.61 1291982423 258969 108.73 4870 5040 4865 6410 3455 4935 4988.95 42.75 0 43699 5005 4970 4925 4890 4845 4987 4907 2131 1475 1000 3750 5 1 213089000 10580 0.00 0.00 11 0.12 0.00 0.00 5340 20240920 -7.02 3785 20240226 31.18 5040 -1.49 20250306 4270 16.28 20250102 5340 -7.02 20240920 4015 23.66 20240318 0.00 N 365550 1000 2130 억 91089728 N N 191 N 00 N
5 20250306 131135 55 60.00 KOSPI 리츠 N N N Y 60 N 4970 35 2 0.71 1114584958 223251 93.74 4870 5040 4865 6410 3455 4935 4992.52 42.75 0 50146 5005 4970 4925 4890 4845 4987 4907 2131 1475 1000 3750 5 1 213089000 10591 0.00 0.00 11 0.10 0.00 0.00 5340 20240920 -6.93 3785 20240226 31.31 5040 -1.39 20250306 4270 16.39 20250102 5340 -6.93 20240920 4015 23.79 20240318 0.00 N 365550 1000 2130 억 91089728 N N 191 N 00 N
6 20250306 121134 55 60.00 KOSPI 리츠 N N N Y 60 N 4990 55 2 1.11 994249961 199100 83.60 4870 5040 4865 6410 3455 4935 4993.72 42.75 0 54158 5005 4970 4925 4890 4845 4987 4907 2131 1475 1000 3750 5 1 213089000 10633 0.00 0.00 11 0.09 0.00 0.00 5340 20240920 -6.55 3785 20240226 31.84 5040 -0.99 20250306 4270 16.86 20250102 5340 -6.55 20240920 4015 24.28 20240318 0.00 N 365550 1000 2130 억 91089728 N N 191 N 00 N
7 20250306 111130 55 60.00 KOSPI 리츠 N N N Y 60 N 5000 65 2 1.32 803393715 160878 67.55 4870 5040 4865 6410 3455 4935 4993.81 42.75 0 48986 5005 4970 4925 4890 4845 4987 4907 2131 1475 1000 3750 10 1 213089000 10654 0.00 0.00 11 0.08 0.00 0.00 5340 20240920 -6.37 3785 20240226 32.10 5040 -0.79 20250306 4270 17.10 20250102 5340 -6.37 20240920 4015 24.53 20240318 0.00 N 365550 1000 2130 억 91089728 N N 191 N 00 N
8 20250306 101133 55 60.00 KOSPI 리츠 N N N Y 60 N 5010 75 2 1.52 553877039 110930 46.58 4870 5040 4865 6410 3455 4935 4993.03 42.75 0 52788 5005 4970 4925 4890 4845 4987 4907 2131 1475 1000 3750 10 1 213089000 10676 0.00 0.00 11 0.05 0.00 0.00 5340 20240920 -6.18 3785 20240226 32.36 5040 -0.60 20250306 4270 17.33 20250102 5340 -6.18 20240920 4015 24.78 20240318 0.00 N 365550 1000 2130 억 91089728 N N 191 N 00 N
9 20250306 091137 55 60.00 KOSPI 리츠 N N N Y 60 N 4960 25 2 0.51 41271475 8372 3.52 4870 4960 4865 6410 3455 4935 4929.70 42.75 0 3314 5005 4970 4925 4890 4845 4987 4907 2131 1475 1000 3750 5 1 213089000 10569 0.00 0.00 11 0.00 0.00 0.00 5340 20240920 -7.12 3785 20240226 31.04 5000 -0.80 20250224 4270 16.16 20250102 5340 -7.12 20240920 4015 23.54 20240318 0.00 N 365550 1000 2130 억 91089728 N N 191 N 00 N
10 20250305 161119 55 60.00 KOSPI 리츠 N N N Y 60 N 4935 60 2 1.23 1176495121 238152 77.87 4885 4960 4880 6330 3415 4875 4940.10 42.74 0 1845 4978 4926 4883 4831 4788 4905 4810 2131 1455 1000 3700 5 1 213089000 10516 0.00 0.00 11 0.11 0.00 0.00 5340 20240920 -7.58 3785 20240226 30.38 5000 -1.30 20250224 4270 15.57 20250102 5340 -7.58 20240920 4005 23.22 20240305 0.00 N 365550 1000 2130 억 91076263 N N 191 N 00 N
11 20250305 151125 55 60.00 KOSPI 리츠 N N N Y 60 N 4925 50 2 1.03 1121266996 226956 74.21 4885 4960 4880 6330 3415 4875 4940.46 42.74 0 -243 4978 4926 4883 4831 4788 4905 4810 2131 1455 1000 3700 5 1 213089000 10495 0.00 0.00 11 0.11 0.00 0.00 5340 20240920 -7.77 3785 20240226 30.12 5000 -1.50 20250224 4270 15.34 20250102 5340 -7.77 20240920 4005 22.97 20240305 0.00 N 365550 1000 2130 억 91076263 N N 126 N 00 N
12 20250305 141125 55 60.00 KOSPI 리츠 N N N Y 60 N 4920 45 2 0.92 864518416 174999 57.22 4885 4960 4880 6330 3415 4875 4940.13 42.74 0 -13750 4978 4926 4883 4831 4788 4905 4810 2131 1455 1000 3700 5 1 213089000 10484 0.00 0.00 11 0.08 0.00 0.00 5340 20240920 -7.87 3785 20240226 29.99 5000 -1.60 20250224 4270 15.22 20250102 5340 -7.87 20240920 4005 22.85 20240305 0.00 N 365550 1000 2130 억 91076263 N N 126 N 00 N