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
400760/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
20250306,161156,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3595,75,2,2.13,237509009,66974,208.26,3485,3595,3485,4575,2465,3520,3546.25,0.62,0,33,3566,3542,3506,3482,3446,3555,3495,219,1055,500,2600,5,1,43767888,1573,0.00,0.00,12,0.15,0.00,0.00,3850,20240801,-6.62,3200,20241115,12.34,3595,0.00,20250306,3315,8.45,20250120,3850,-6.62,20240801,3200,12.34,20241115,0.00,N,400760,500,218 억,,270628,N,N,0,N,00,N
20250306,151157,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3590,70,2,1.99,216449494,61113,190.03,3485,3590,3485,4575,2465,3520,3541.79,0.62,0,119,3566,3542,3506,3482,3446,3555,3495,219,1055,500,2600,5,1,43767888,1571,0.00,0.00,12,0.14,0.00,0.00,3850,20240801,-6.75,3200,20241115,12.19,3590,0.00,20250306,3315,8.30,20250120,3850,-6.75,20240801,3200,12.19,20241115,0.00,N,400760,500,218 억,,270628,N,N,0,N,00,N
20250306,141156,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3525,5,2,0.14,98858603,28139,87.50,3485,3540,3485,4575,2465,3520,3513.22,0.62,0,-3424,3566,3542,3506,3482,3446,3555,3495,219,1055,500,2600,5,1,43767888,1543,0.00,0.00,12,0.06,0.00,0.00,3850,20240801,-8.44,3200,20241115,10.16,3540,0.00,20250226,3315,6.33,20250120,3850,-8.44,20240801,3200,10.16,20241115,0.00,N,400760,500,218 억,,270628,N,N,0,N,00,N
20250306,131157,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3505,-15,5,-0.43,74825881,21311,66.27,3485,3540,3485,4575,2465,3520,3511.14,0.62,0,-2729,3566,3542,3506,3482,3446,3555,3495,219,1055,500,2600,5,1,43767888,1534,0.00,0.00,12,0.05,0.00,0.00,3850,20240801,-8.96,3200,20241115,9.53,3540,0.00,20250226,3315,5.73,20250120,3850,-8.96,20240801,3200,9.53,20241115,0.00,N,400760,500,218 억,,270628,N,N,0,N,00,N
20250306,121155,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3505,-15,5,-0.43,69417540,19769,61.47,3485,3540,3485,4575,2465,3520,3511.43,0.62,0,-2007,3566,3542,3506,3482,3446,3555,3495,219,1055,500,2600,5,1,43767888,1534,0.00,0.00,12,0.05,0.00,0.00,3850,20240801,-8.96,3200,20241115,9.53,3540,0.00,20250226,3315,5.73,20250120,3850,-8.96,20240801,3200,9.53,20241115,0.00,N,400760,500,218 억,,270628,N,N,0,N,00,N
20250306,111152,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3535,15,2,0.43,57679818,16438,51.11,3485,3540,3485,4575,2465,3520,3508.93,0.62,0,-1341,3566,3542,3506,3482,3446,3555,3495,219,1055,500,2600,5,1,43767888,1547,0.00,0.00,12,0.04,0.00,0.00,3850,20240801,-8.18,3200,20241115,10.47,3540,0.00,20250226,3315,6.64,20250120,3850,-8.18,20240801,3200,10.47,20241115,0.00,N,400760,500,218 억,,270628,N,N,0,N,00,N
20250306,101155,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3495,-25,5,-0.71,20287243,5804,18.05,3485,3520,3485,4575,2465,3520,3495.39,0.62,0,-617,3566,3542,3506,3482,3446,3555,3495,219,1055,500,2600,5,1,43767888,1530,0.00,0.00,12,0.01,0.00,0.00,3850,20240801,-9.22,3200,20241115,9.22,3540,-1.27,20250226,3315,5.43,20250120,3850,-9.22,20240801,3200,9.22,20241115,0.00,N,400760,500,218 억,,270628,N,N,0,N,00,N
20250306,091159,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3520,0,3,0.00,52550,15,0.05,3485,3520,3485,4575,2465,3520,3503.33,0.62,0,-8,3566,3542,3506,3482,3446,3555,3495,219,1055,500,2600,5,1,43767888,1541,0.00,0.00,12,0.00,0.00,0.00,3850,20240801,-8.57,3200,20241115,10.00,3540,-0.56,20250226,3315,6.18,20250120,3850,-8.57,20240801,3200,10.00,20241115,0.00,N,400760,500,218 억,,270628,N,N,0,N,00,N
20250305,161140,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3520,10,2,0.28,112633659,32158,76.55,3470,3530,3470,4560,2460,3510,3502.51,0.62,0,-730,3570,3540,3495,3465,3420,3555,3480,219,1050,500,2590,5,1,43767888,1541,0.00,0.00,12,0.07,0.00,0.00,3850,20240801,-8.57,3200,20241115,10.00,3540,-0.56,20250226,3315,6.18,20250120,3850,-8.57,20240801,3200,10.00,20241115,0.00,N,400760,500,218 억,,271424,N,N,8,N,00,N
20250305,151147,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3515,5,2,0.14,86245924,24658,58.70,3470,3530,3470,4560,2460,3510,3497.69,0.62,0,-718,3570,3540,3495,3465,3420,3555,3480,219,1050,500,2590,5,1,43767888,1538,0.00,0.00,12,0.06,0.00,0.00,3850,20240801,-8.70,3200,20241115,9.84,3540,-0.71,20250226,3315,6.03,20250120,3850,-8.70,20240801,3200,9.84,20241115,0.00,N,400760,500,218 억,,271424,N,N,8,N,00,N
20250305,141147,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3505,-5,5,-0.14,73417169,21001,49.99,3470,3530,3470,4560,2460,3510,3495.89,0.62,0,-547,3570,3540,3495,3465,3420,3555,3480,219,1050,500,2590,5,1,43767888,1534,0.00,0.00,12,0.05,0.00,0.00,3850,20240801,-8.96,3200,20241115,9.53,3540,-0.99,20250226,3315,5.73,20250120,3850,-8.96,20240801,3200,9.53,20241115,0.00,N,400760,500,218 억,,271424,N,N,8,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 161156 57 100.00 KOSPI 리츠 N N N N N 3595 75 2 2.13 237509009 66974 208.26 3485 3595 3485 4575 2465 3520 3546.25 0.62 0 33 3566 3542 3506 3482 3446 3555 3495 219 1055 500 2600 5 1 43767888 1573 0.00 0.00 12 0.15 0.00 0.00 3850 20240801 -6.62 3200 20241115 12.34 3595 0.00 20250306 3315 8.45 20250120 3850 -6.62 20240801 3200 12.34 20241115 0.00 N 400760 500 218 억 270628 N N 0 N 00 N
3 20250306 151157 57 100.00 KOSPI 리츠 N N N N N 3590 70 2 1.99 216449494 61113 190.03 3485 3590 3485 4575 2465 3520 3541.79 0.62 0 119 3566 3542 3506 3482 3446 3555 3495 219 1055 500 2600 5 1 43767888 1571 0.00 0.00 12 0.14 0.00 0.00 3850 20240801 -6.75 3200 20241115 12.19 3590 0.00 20250306 3315 8.30 20250120 3850 -6.75 20240801 3200 12.19 20241115 0.00 N 400760 500 218 억 270628 N N 0 N 00 N
4 20250306 141156 57 100.00 KOSPI 리츠 N N N N N 3525 5 2 0.14 98858603 28139 87.50 3485 3540 3485 4575 2465 3520 3513.22 0.62 0 -3424 3566 3542 3506 3482 3446 3555 3495 219 1055 500 2600 5 1 43767888 1543 0.00 0.00 12 0.06 0.00 0.00 3850 20240801 -8.44 3200 20241115 10.16 3540 0.00 20250226 3315 6.33 20250120 3850 -8.44 20240801 3200 10.16 20241115 0.00 N 400760 500 218 억 270628 N N 0 N 00 N
5 20250306 131157 57 100.00 KOSPI 리츠 N N N N N 3505 -15 5 -0.43 74825881 21311 66.27 3485 3540 3485 4575 2465 3520 3511.14 0.62 0 -2729 3566 3542 3506 3482 3446 3555 3495 219 1055 500 2600 5 1 43767888 1534 0.00 0.00 12 0.05 0.00 0.00 3850 20240801 -8.96 3200 20241115 9.53 3540 0.00 20250226 3315 5.73 20250120 3850 -8.96 20240801 3200 9.53 20241115 0.00 N 400760 500 218 억 270628 N N 0 N 00 N
6 20250306 121155 57 100.00 KOSPI 리츠 N N N N N 3505 -15 5 -0.43 69417540 19769 61.47 3485 3540 3485 4575 2465 3520 3511.43 0.62 0 -2007 3566 3542 3506 3482 3446 3555 3495 219 1055 500 2600 5 1 43767888 1534 0.00 0.00 12 0.05 0.00 0.00 3850 20240801 -8.96 3200 20241115 9.53 3540 0.00 20250226 3315 5.73 20250120 3850 -8.96 20240801 3200 9.53 20241115 0.00 N 400760 500 218 억 270628 N N 0 N 00 N
7 20250306 111152 57 100.00 KOSPI 리츠 N N N N N 3535 15 2 0.43 57679818 16438 51.11 3485 3540 3485 4575 2465 3520 3508.93 0.62 0 -1341 3566 3542 3506 3482 3446 3555 3495 219 1055 500 2600 5 1 43767888 1547 0.00 0.00 12 0.04 0.00 0.00 3850 20240801 -8.18 3200 20241115 10.47 3540 0.00 20250226 3315 6.64 20250120 3850 -8.18 20240801 3200 10.47 20241115 0.00 N 400760 500 218 억 270628 N N 0 N 00 N
8 20250306 101155 57 100.00 KOSPI 리츠 N N N N N 3495 -25 5 -0.71 20287243 5804 18.05 3485 3520 3485 4575 2465 3520 3495.39 0.62 0 -617 3566 3542 3506 3482 3446 3555 3495 219 1055 500 2600 5 1 43767888 1530 0.00 0.00 12 0.01 0.00 0.00 3850 20240801 -9.22 3200 20241115 9.22 3540 -1.27 20250226 3315 5.43 20250120 3850 -9.22 20240801 3200 9.22 20241115 0.00 N 400760 500 218 억 270628 N N 0 N 00 N
9 20250306 091159 57 100.00 KOSPI 리츠 N N N N N 3520 0 3 0.00 52550 15 0.05 3485 3520 3485 4575 2465 3520 3503.33 0.62 0 -8 3566 3542 3506 3482 3446 3555 3495 219 1055 500 2600 5 1 43767888 1541 0.00 0.00 12 0.00 0.00 0.00 3850 20240801 -8.57 3200 20241115 10.00 3540 -0.56 20250226 3315 6.18 20250120 3850 -8.57 20240801 3200 10.00 20241115 0.00 N 400760 500 218 억 270628 N N 0 N 00 N
10 20250305 161140 57 100.00 KOSPI 리츠 N N N N N 3520 10 2 0.28 112633659 32158 76.55 3470 3530 3470 4560 2460 3510 3502.51 0.62 0 -730 3570 3540 3495 3465 3420 3555 3480 219 1050 500 2590 5 1 43767888 1541 0.00 0.00 12 0.07 0.00 0.00 3850 20240801 -8.57 3200 20241115 10.00 3540 -0.56 20250226 3315 6.18 20250120 3850 -8.57 20240801 3200 10.00 20241115 0.00 N 400760 500 218 억 271424 N N 8 N 00 N
11 20250305 151147 57 100.00 KOSPI 리츠 N N N N N 3515 5 2 0.14 86245924 24658 58.70 3470 3530 3470 4560 2460 3510 3497.69 0.62 0 -718 3570 3540 3495 3465 3420 3555 3480 219 1050 500 2590 5 1 43767888 1538 0.00 0.00 12 0.06 0.00 0.00 3850 20240801 -8.70 3200 20241115 9.84 3540 -0.71 20250226 3315 6.03 20250120 3850 -8.70 20240801 3200 9.84 20241115 0.00 N 400760 500 218 억 271424 N N 8 N 00 N
12 20250305 141147 57 100.00 KOSPI 리츠 N N N N N 3505 -5 5 -0.14 73417169 21001 49.99 3470 3530 3470 4560 2460 3510 3495.89 0.62 0 -547 3570 3540 3495 3465 3420 3555 3480 219 1050 500 2590 5 1 43767888 1534 0.00 0.00 12 0.05 0.00 0.00 3850 20240801 -8.96 3200 20241115 9.53 3540 -0.99 20250226 3315 5.73 20250120 3850 -8.96 20240801 3200 9.53 20241115 0.00 N 400760 500 218 억 271424 N N 8 N 00 N