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
395400/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
20250306,161154,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5150,30,2,0.59,2101599375,404126,218.14,5130,5250,5120,6650,3590,5120,5200.39,8.25,0,90718,5200,5160,5130,5090,5060,5180,5110,1364,1530,500,3890,10,1,272788860,14049,0.00,0.00,12,0.15,0.00,0.00,5560,20240910,-7.37,3830,20240227,34.46,5250,-1.90,20250306,4430,16.25,20250102,5560,-7.37,20240910,3980,29.40,20240319,0.00,N,395400,500,1363 억,,22510495,N,N,413,N,00,N
20250306,151155,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5220,100,2,1.95,1784329715,343308,185.31,5130,5230,5120,6650,3590,5120,5197.46,8.25,0,99598,5200,5160,5130,5090,5060,5180,5110,1364,1530,500,3890,10,1,272788860,14240,0.00,0.00,12,0.13,0.00,0.00,5560,20240910,-6.12,3830,20240227,36.29,5230,-0.19,20250306,4430,17.83,20250102,5560,-6.12,20240910,3980,31.16,20240319,0.00,N,395400,500,1363 억,,22510495,N,N,33,N,00,N
20250306,141154,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5180,60,2,1.17,1505290930,289650,156.35,5130,5220,5120,6650,3590,5120,5196.93,8.25,0,96147,5200,5160,5130,5090,5060,5180,5110,1364,1530,500,3890,10,1,272788860,14130,0.00,0.00,12,0.11,0.00,0.00,5560,20240910,-6.83,3830,20240227,35.25,5220,-0.77,20250306,4430,16.93,20250102,5560,-6.83,20240910,3980,30.15,20240319,0.00,N,395400,500,1363 억,,22510495,N,N,33,N,00,N
20250306,131154,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5210,90,2,1.76,1230584995,236745,127.79,5130,5220,5120,6650,3590,5120,5197.93,8.25,0,88258,5200,5160,5130,5090,5060,5180,5110,1364,1530,500,3890,10,1,272788860,14212,0.00,0.00,12,0.09,0.00,0.00,5560,20240910,-6.29,3830,20240227,36.03,5220,-0.19,20250306,4430,17.61,20250102,5560,-6.29,20240910,3980,30.90,20240319,0.00,N,395400,500,1363 억,,22510495,N,N,33,N,00,N
20250306,121153,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5210,90,2,1.76,1122052020,215920,116.55,5130,5220,5120,6650,3590,5120,5196.61,8.25,0,86891,5200,5160,5130,5090,5060,5180,5110,1364,1530,500,3890,10,1,272788860,14212,0.00,0.00,12,0.08,0.00,0.00,5560,20240910,-6.29,3830,20240227,36.03,5220,-0.19,20250306,4430,17.61,20250102,5560,-6.29,20240910,3980,30.90,20240319,0.00,N,395400,500,1363 억,,22510495,N,N,33,N,00,N
20250306,111150,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5220,100,2,1.95,952561610,183416,99.01,5130,5220,5120,6650,3590,5120,5193.45,8.25,0,81544,5200,5160,5130,5090,5060,5180,5110,1364,1530,500,3890,10,1,272788860,14240,0.00,0.00,12,0.07,0.00,0.00,5560,20240910,-6.12,3830,20240227,36.29,5220,0.00,20250306,4430,17.83,20250102,5560,-6.12,20240910,3980,31.16,20240319,0.00,N,395400,500,1363 억,,22510495,N,N,33,N,00,N
20250306,101153,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5200,80,2,1.56,696276960,134214,72.45,5130,5220,5120,6650,3590,5120,5187.81,8.25,0,69871,5200,5160,5130,5090,5060,5180,5110,1364,1530,500,3890,10,1,272788860,14185,0.00,0.00,12,0.05,0.00,0.00,5560,20240910,-6.47,3830,20240227,35.77,5220,-0.38,20250306,4430,17.38,20250102,5560,-6.47,20240910,3980,30.65,20240319,0.00,N,395400,500,1363 억,,22510495,N,N,33,N,00,N
20250306,091157,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5140,20,2,0.39,24416350,4751,2.56,5130,5150,5120,6650,3590,5120,5139.20,8.25,0,1862,5200,5160,5130,5090,5060,5180,5110,1364,1530,500,3890,10,1,272788860,14021,0.00,0.00,12,0.00,0.00,0.00,5560,20240910,-7.55,3830,20240227,34.20,5190,-0.96,20250304,4430,16.03,20250102,5560,-7.55,20240910,3980,29.15,20240319,0.00,N,395400,500,1363 억,,22510495,N,N,33,N,00,N
20250305,161138,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5120,0,3,0.00,949986230,185251,75.51,5100,5170,5100,6650,3590,5120,5128.11,8.25,0,15061,5213,5166,5143,5096,5073,5155,5085,1364,1530,500,3890,10,1,272788860,13967,0.00,0.00,12,0.07,0.00,0.00,5560,20240910,-7.91,3830,20240227,33.68,5190,-1.35,20250304,4430,15.58,20250102,5560,-7.91,20240910,3970,28.97,20240305,0.00,N,395400,500,1363 억,,22511324,N,N,33,N,00,N
20250305,151145,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5140,20,2,0.39,887701450,173104,70.56,5100,5170,5100,6650,3590,5120,5128.14,8.25,0,20100,5213,5166,5143,5096,5073,5155,5085,1364,1530,500,3890,10,1,272788860,14021,0.00,0.00,12,0.06,0.00,0.00,5560,20240910,-7.55,3830,20240227,34.20,5190,-0.96,20250304,4430,16.03,20250102,5560,-7.55,20240910,3970,29.47,20240305,0.00,N,395400,500,1363 억,,22511324,N,N,119,N,00,N
20250305,141145,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5130,10,2,0.20,746684750,145658,59.37,5100,5170,5100,6650,3590,5120,5126.29,8.25,0,23623,5213,5166,5143,5096,5073,5155,5085,1364,1530,500,3890,10,1,272788860,13994,0.00,0.00,12,0.05,0.00,0.00,5560,20240910,-7.73,3830,20240227,33.94,5190,-1.16,20250304,4430,15.80,20250102,5560,-7.73,20240910,3970,29.22,20240305,0.00,N,395400,500,1363 억,,22511324,N,N,119,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 161154 55 60.00 KOSPI 리츠 N N N Y 60 N 5150 30 2 0.59 2101599375 404126 218.14 5130 5250 5120 6650 3590 5120 5200.39 8.25 0 90718 5200 5160 5130 5090 5060 5180 5110 1364 1530 500 3890 10 1 272788860 14049 0.00 0.00 12 0.15 0.00 0.00 5560 20240910 -7.37 3830 20240227 34.46 5250 -1.90 20250306 4430 16.25 20250102 5560 -7.37 20240910 3980 29.40 20240319 0.00 N 395400 500 1363 억 22510495 N N 413 N 00 N
3 20250306 151155 55 60.00 KOSPI 리츠 N N N Y 60 N 5220 100 2 1.95 1784329715 343308 185.31 5130 5230 5120 6650 3590 5120 5197.46 8.25 0 99598 5200 5160 5130 5090 5060 5180 5110 1364 1530 500 3890 10 1 272788860 14240 0.00 0.00 12 0.13 0.00 0.00 5560 20240910 -6.12 3830 20240227 36.29 5230 -0.19 20250306 4430 17.83 20250102 5560 -6.12 20240910 3980 31.16 20240319 0.00 N 395400 500 1363 억 22510495 N N 33 N 00 N
4 20250306 141154 55 60.00 KOSPI 리츠 N N N Y 60 N 5180 60 2 1.17 1505290930 289650 156.35 5130 5220 5120 6650 3590 5120 5196.93 8.25 0 96147 5200 5160 5130 5090 5060 5180 5110 1364 1530 500 3890 10 1 272788860 14130 0.00 0.00 12 0.11 0.00 0.00 5560 20240910 -6.83 3830 20240227 35.25 5220 -0.77 20250306 4430 16.93 20250102 5560 -6.83 20240910 3980 30.15 20240319 0.00 N 395400 500 1363 억 22510495 N N 33 N 00 N
5 20250306 131154 55 60.00 KOSPI 리츠 N N N Y 60 N 5210 90 2 1.76 1230584995 236745 127.79 5130 5220 5120 6650 3590 5120 5197.93 8.25 0 88258 5200 5160 5130 5090 5060 5180 5110 1364 1530 500 3890 10 1 272788860 14212 0.00 0.00 12 0.09 0.00 0.00 5560 20240910 -6.29 3830 20240227 36.03 5220 -0.19 20250306 4430 17.61 20250102 5560 -6.29 20240910 3980 30.90 20240319 0.00 N 395400 500 1363 억 22510495 N N 33 N 00 N
6 20250306 121153 55 60.00 KOSPI 리츠 N N N Y 60 N 5210 90 2 1.76 1122052020 215920 116.55 5130 5220 5120 6650 3590 5120 5196.61 8.25 0 86891 5200 5160 5130 5090 5060 5180 5110 1364 1530 500 3890 10 1 272788860 14212 0.00 0.00 12 0.08 0.00 0.00 5560 20240910 -6.29 3830 20240227 36.03 5220 -0.19 20250306 4430 17.61 20250102 5560 -6.29 20240910 3980 30.90 20240319 0.00 N 395400 500 1363 억 22510495 N N 33 N 00 N
7 20250306 111150 55 60.00 KOSPI 리츠 N N N Y 60 N 5220 100 2 1.95 952561610 183416 99.01 5130 5220 5120 6650 3590 5120 5193.45 8.25 0 81544 5200 5160 5130 5090 5060 5180 5110 1364 1530 500 3890 10 1 272788860 14240 0.00 0.00 12 0.07 0.00 0.00 5560 20240910 -6.12 3830 20240227 36.29 5220 0.00 20250306 4430 17.83 20250102 5560 -6.12 20240910 3980 31.16 20240319 0.00 N 395400 500 1363 억 22510495 N N 33 N 00 N
8 20250306 101153 55 60.00 KOSPI 리츠 N N N Y 60 N 5200 80 2 1.56 696276960 134214 72.45 5130 5220 5120 6650 3590 5120 5187.81 8.25 0 69871 5200 5160 5130 5090 5060 5180 5110 1364 1530 500 3890 10 1 272788860 14185 0.00 0.00 12 0.05 0.00 0.00 5560 20240910 -6.47 3830 20240227 35.77 5220 -0.38 20250306 4430 17.38 20250102 5560 -6.47 20240910 3980 30.65 20240319 0.00 N 395400 500 1363 억 22510495 N N 33 N 00 N
9 20250306 091157 55 60.00 KOSPI 리츠 N N N Y 60 N 5140 20 2 0.39 24416350 4751 2.56 5130 5150 5120 6650 3590 5120 5139.20 8.25 0 1862 5200 5160 5130 5090 5060 5180 5110 1364 1530 500 3890 10 1 272788860 14021 0.00 0.00 12 0.00 0.00 0.00 5560 20240910 -7.55 3830 20240227 34.20 5190 -0.96 20250304 4430 16.03 20250102 5560 -7.55 20240910 3980 29.15 20240319 0.00 N 395400 500 1363 억 22510495 N N 33 N 00 N
10 20250305 161138 55 60.00 KOSPI 리츠 N N N Y 60 N 5120 0 3 0.00 949986230 185251 75.51 5100 5170 5100 6650 3590 5120 5128.11 8.25 0 15061 5213 5166 5143 5096 5073 5155 5085 1364 1530 500 3890 10 1 272788860 13967 0.00 0.00 12 0.07 0.00 0.00 5560 20240910 -7.91 3830 20240227 33.68 5190 -1.35 20250304 4430 15.58 20250102 5560 -7.91 20240910 3970 28.97 20240305 0.00 N 395400 500 1363 억 22511324 N N 33 N 00 N
11 20250305 151145 55 60.00 KOSPI 리츠 N N N Y 60 N 5140 20 2 0.39 887701450 173104 70.56 5100 5170 5100 6650 3590 5120 5128.14 8.25 0 20100 5213 5166 5143 5096 5073 5155 5085 1364 1530 500 3890 10 1 272788860 14021 0.00 0.00 12 0.06 0.00 0.00 5560 20240910 -7.55 3830 20240227 34.20 5190 -0.96 20250304 4430 16.03 20250102 5560 -7.55 20240910 3970 29.47 20240305 0.00 N 395400 500 1363 억 22511324 N N 119 N 00 N
12 20250305 141145 55 60.00 KOSPI 리츠 N N N Y 60 N 5130 10 2 0.20 746684750 145658 59.37 5100 5170 5100 6650 3590 5120 5126.29 8.25 0 23623 5213 5166 5143 5096 5073 5155 5085 1364 1530 500 3890 10 1 272788860 13994 0.00 0.00 12 0.05 0.00 0.00 5560 20240910 -7.73 3830 20240227 33.94 5190 -1.16 20250304 4430 15.80 20250102 5560 -7.73 20240910 3970 29.22 20240305 0.00 N 395400 500 1363 억 22511324 N N 119 N 00 N