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
396690/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
20250306,161155,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2840,15,2,0.53,126675988,44904,91.64,2795,2840,2795,3670,1980,2825,2821.04,0.77,0,4508,2858,2841,2808,2791,2758,2850,2800,396,845,1000,2090,5,1,39605940,1125,0.00,0.00,09,0.11,0.00,0.00,3450,20240312,-17.68,2475,20241112,14.75,2840,0.00,20250306,2500,13.60,20250205,3450,-17.68,20240312,2475,14.75,20241112,0.00,N,396690,1000,396 억,,305315,N,N,0,N,00,N
20250306,151156,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2825,0,3,0.00,114120258,40477,82.60,2795,2830,2795,3670,1980,2825,2819.39,0.77,0,4562,2858,2841,2808,2791,2758,2850,2800,396,845,1000,2090,5,1,39605940,1119,0.00,0.00,09,0.10,0.00,0.00,3450,20240312,-18.12,2475,20241112,14.14,2830,-0.18,20250306,2500,13.00,20250205,3450,-18.12,20240312,2475,14.14,20241112,0.00,N,396690,1000,396 억,,305315,N,N,0,N,00,N
20250306,141155,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2830,5,2,0.18,95917598,34034,69.46,2795,2830,2795,3670,1980,2825,2818.29,0.77,0,3763,2858,2841,2808,2791,2758,2850,2800,396,845,1000,2090,5,1,39605940,1121,0.00,0.00,09,0.09,0.00,0.00,3450,20240312,-17.97,2475,20241112,14.34,2830,0.00,20250306,2500,13.20,20250205,3450,-17.97,20240312,2475,14.34,20241112,0.00,N,396690,1000,396 억,,305315,N,N,0,N,00,N
20250306,131156,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2830,5,2,0.18,76734999,27235,55.58,2795,2830,2795,3670,1980,2825,2817.51,0.77,0,3763,2858,2841,2808,2791,2758,2850,2800,396,845,1000,2090,5,1,39605940,1121,0.00,0.00,09,0.07,0.00,0.00,3450,20240312,-17.97,2475,20241112,14.34,2830,0.00,20250306,2500,13.20,20250205,3450,-17.97,20240312,2475,14.34,20241112,0.00,N,396690,1000,396 억,,305315,N,N,0,N,00,N
20250306,121154,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2825,0,3,0.00,65386924,23217,47.38,2795,2830,2795,3670,1980,2825,2816.34,0.77,0,3763,2858,2841,2808,2791,2758,2850,2800,396,845,1000,2090,5,1,39605940,1119,0.00,0.00,09,0.06,0.00,0.00,3450,20240312,-18.12,2475,20241112,14.14,2830,-0.18,20250306,2500,13.00,20250205,3450,-18.12,20240312,2475,14.14,20241112,0.00,N,396690,1000,396 억,,305315,N,N,0,N,00,N
20250306,111151,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2825,0,3,0.00,53415184,18971,38.72,2795,2830,2795,3670,1980,2825,2815.62,0.77,0,3763,2858,2841,2808,2791,2758,2850,2800,396,845,1000,2090,5,1,39605940,1119,0.00,0.00,09,0.05,0.00,0.00,3450,20240312,-18.12,2475,20241112,14.14,2830,-0.18,20250306,2500,13.00,20250205,3450,-18.12,20240312,2475,14.14,20241112,0.00,N,396690,1000,396 억,,305315,N,N,0,N,00,N
20250306,101154,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2825,0,3,0.00,38401703,13643,27.84,2795,2830,2795,3670,1980,2825,2814.76,0.77,0,3763,2858,2841,2808,2791,2758,2850,2800,396,845,1000,2090,5,1,39605940,1119,0.00,0.00,09,0.03,0.00,0.00,3450,20240312,-18.12,2475,20241112,14.14,2830,-0.18,20250306,2500,13.00,20250205,3450,-18.12,20240312,2475,14.14,20241112,0.00,N,396690,1000,396 억,,305315,N,N,0,N,00,N
20250306,091158,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2815,-10,5,-0.35,7560180,2696,5.50,2795,2815,2795,3670,1980,2825,2804.22,0.77,0,401,2858,2841,2808,2791,2758,2850,2800,396,845,1000,2090,5,1,39605940,1115,0.00,0.00,09,0.01,0.00,0.00,3450,20240312,-18.41,2475,20241112,13.74,2825,-0.35,20250305,2500,12.60,20250205,3450,-18.41,20240312,2475,13.74,20241112,0.00,N,396690,1000,396 억,,305315,N,N,0,N,00,N
20250305,161139,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2825,50,2,1.80,137583345,49001,92.03,2775,2825,2775,3605,1945,2775,2807.75,0.78,0,-4255,2841,2807,2766,2732,2691,2825,2750,396,830,1000,2050,5,1,39605940,1119,0.00,0.00,09,0.12,0.00,0.00,3450,20240312,-18.12,2475,20241112,14.14,2825,0.00,20250305,2500,13.00,20250205,3450,-18.12,20240312,2475,14.14,20241112,0.00,N,396690,1000,396 억,,309632,N,N,0,N,00,N
20250305,151146,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2817,42,2,1.51,124614559,44409,83.41,2775,2820,2775,3605,1945,2775,2806.07,0.78,0,-4224,2841,2807,2766,2732,2691,2825,2750,396,830,1000,2050,5,1,39605940,1116,0.00,0.00,09,0.11,0.00,0.00,3450,20240312,-18.35,2475,20241112,13.82,2820,-0.11,20250305,2500,12.68,20250205,3450,-18.35,20240312,2475,13.82,20241112,0.00,N,396690,1000,396 억,,309632,N,N,0,N,00,N
20250305,141146,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2815,40,2,1.44,96209262,34320,64.46,2775,2820,2775,3605,1945,2775,2803.30,0.78,0,-2635,2841,2807,2766,2732,2691,2825,2750,396,830,1000,2050,5,1,39605940,1115,0.00,0.00,09,0.09,0.00,0.00,3450,20240312,-18.41,2475,20241112,13.74,2820,-0.18,20250305,2500,12.60,20250205,3450,-18.41,20240312,2475,13.74,20241112,0.00,N,396690,1000,396 억,,309632,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 161155 57 100.00 KOSPI 리츠 N N N N N 2840 15 2 0.53 126675988 44904 91.64 2795 2840 2795 3670 1980 2825 2821.04 0.77 0 4508 2858 2841 2808 2791 2758 2850 2800 396 845 1000 2090 5 1 39605940 1125 0.00 0.00 09 0.11 0.00 0.00 3450 20240312 -17.68 2475 20241112 14.75 2840 0.00 20250306 2500 13.60 20250205 3450 -17.68 20240312 2475 14.75 20241112 0.00 N 396690 1000 396 억 305315 N N 0 N 00 N
3 20250306 151156 57 100.00 KOSPI 리츠 N N N N N 2825 0 3 0.00 114120258 40477 82.60 2795 2830 2795 3670 1980 2825 2819.39 0.77 0 4562 2858 2841 2808 2791 2758 2850 2800 396 845 1000 2090 5 1 39605940 1119 0.00 0.00 09 0.10 0.00 0.00 3450 20240312 -18.12 2475 20241112 14.14 2830 -0.18 20250306 2500 13.00 20250205 3450 -18.12 20240312 2475 14.14 20241112 0.00 N 396690 1000 396 억 305315 N N 0 N 00 N
4 20250306 141155 57 100.00 KOSPI 리츠 N N N N N 2830 5 2 0.18 95917598 34034 69.46 2795 2830 2795 3670 1980 2825 2818.29 0.77 0 3763 2858 2841 2808 2791 2758 2850 2800 396 845 1000 2090 5 1 39605940 1121 0.00 0.00 09 0.09 0.00 0.00 3450 20240312 -17.97 2475 20241112 14.34 2830 0.00 20250306 2500 13.20 20250205 3450 -17.97 20240312 2475 14.34 20241112 0.00 N 396690 1000 396 억 305315 N N 0 N 00 N
5 20250306 131156 57 100.00 KOSPI 리츠 N N N N N 2830 5 2 0.18 76734999 27235 55.58 2795 2830 2795 3670 1980 2825 2817.51 0.77 0 3763 2858 2841 2808 2791 2758 2850 2800 396 845 1000 2090 5 1 39605940 1121 0.00 0.00 09 0.07 0.00 0.00 3450 20240312 -17.97 2475 20241112 14.34 2830 0.00 20250306 2500 13.20 20250205 3450 -17.97 20240312 2475 14.34 20241112 0.00 N 396690 1000 396 억 305315 N N 0 N 00 N
6 20250306 121154 57 100.00 KOSPI 리츠 N N N N N 2825 0 3 0.00 65386924 23217 47.38 2795 2830 2795 3670 1980 2825 2816.34 0.77 0 3763 2858 2841 2808 2791 2758 2850 2800 396 845 1000 2090 5 1 39605940 1119 0.00 0.00 09 0.06 0.00 0.00 3450 20240312 -18.12 2475 20241112 14.14 2830 -0.18 20250306 2500 13.00 20250205 3450 -18.12 20240312 2475 14.14 20241112 0.00 N 396690 1000 396 억 305315 N N 0 N 00 N
7 20250306 111151 57 100.00 KOSPI 리츠 N N N N N 2825 0 3 0.00 53415184 18971 38.72 2795 2830 2795 3670 1980 2825 2815.62 0.77 0 3763 2858 2841 2808 2791 2758 2850 2800 396 845 1000 2090 5 1 39605940 1119 0.00 0.00 09 0.05 0.00 0.00 3450 20240312 -18.12 2475 20241112 14.14 2830 -0.18 20250306 2500 13.00 20250205 3450 -18.12 20240312 2475 14.14 20241112 0.00 N 396690 1000 396 억 305315 N N 0 N 00 N
8 20250306 101154 57 100.00 KOSPI 리츠 N N N N N 2825 0 3 0.00 38401703 13643 27.84 2795 2830 2795 3670 1980 2825 2814.76 0.77 0 3763 2858 2841 2808 2791 2758 2850 2800 396 845 1000 2090 5 1 39605940 1119 0.00 0.00 09 0.03 0.00 0.00 3450 20240312 -18.12 2475 20241112 14.14 2830 -0.18 20250306 2500 13.00 20250205 3450 -18.12 20240312 2475 14.14 20241112 0.00 N 396690 1000 396 억 305315 N N 0 N 00 N
9 20250306 091158 57 100.00 KOSPI 리츠 N N N N N 2815 -10 5 -0.35 7560180 2696 5.50 2795 2815 2795 3670 1980 2825 2804.22 0.77 0 401 2858 2841 2808 2791 2758 2850 2800 396 845 1000 2090 5 1 39605940 1115 0.00 0.00 09 0.01 0.00 0.00 3450 20240312 -18.41 2475 20241112 13.74 2825 -0.35 20250305 2500 12.60 20250205 3450 -18.41 20240312 2475 13.74 20241112 0.00 N 396690 1000 396 억 305315 N N 0 N 00 N
10 20250305 161139 57 100.00 KOSPI 리츠 N N N N N 2825 50 2 1.80 137583345 49001 92.03 2775 2825 2775 3605 1945 2775 2807.75 0.78 0 -4255 2841 2807 2766 2732 2691 2825 2750 396 830 1000 2050 5 1 39605940 1119 0.00 0.00 09 0.12 0.00 0.00 3450 20240312 -18.12 2475 20241112 14.14 2825 0.00 20250305 2500 13.00 20250205 3450 -18.12 20240312 2475 14.14 20241112 0.00 N 396690 1000 396 억 309632 N N 0 N 00 N
11 20250305 151146 57 100.00 KOSPI 리츠 N N N N N 2817 42 2 1.51 124614559 44409 83.41 2775 2820 2775 3605 1945 2775 2806.07 0.78 0 -4224 2841 2807 2766 2732 2691 2825 2750 396 830 1000 2050 5 1 39605940 1116 0.00 0.00 09 0.11 0.00 0.00 3450 20240312 -18.35 2475 20241112 13.82 2820 -0.11 20250305 2500 12.68 20250205 3450 -18.35 20240312 2475 13.82 20241112 0.00 N 396690 1000 396 억 309632 N N 0 N 00 N
12 20250305 141146 57 100.00 KOSPI 리츠 N N N N N 2815 40 2 1.44 96209262 34320 64.46 2775 2820 2775 3605 1945 2775 2803.30 0.78 0 -2635 2841 2807 2766 2732 2691 2825 2750 396 830 1000 2050 5 1 39605940 1115 0.00 0.00 09 0.09 0.00 0.00 3450 20240312 -18.41 2475 20241112 13.74 2820 -0.18 20250305 2500 12.60 20250205 3450 -18.41 20240312 2475 13.74 20241112 0.00 N 396690 1000 396 억 309632 N N 0 N 00 N