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
404990/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
20250306,161159,57,100.00,KOSPI,신저가,리츠,N,N,N,N, ,N,3240,30,2,0.93,500649345,157441,126.59,3210,3240,3120,4170,2250,3210,3179.90,0.60,0,10458,3400,3305,3255,3160,3110,3280,3135,560,960,1000,2310,5,1,55955884,1813,0.00,0.00,12,0.28,0.00,0.00,4500,20240613,-28.00,3120,20250306,3.85,3555,-8.86,20250102,3120,3.85,20250306,4500,-28.00,20240613,3120,3.85,20250306,0.00,N,404990,1000,559 억,,337382,N,N,88,N,00,N
20250306,151159,57,100.00,KOSPI,신저가,리츠,N,N,N,N, ,N,3230,20,2,0.62,485187505,152659,122.75,3210,3230,3120,4170,2250,3210,3178.24,0.60,0,10828,3400,3305,3255,3160,3110,3280,3135,560,960,1000,2310,5,1,55955884,1807,0.00,0.00,12,0.27,0.00,0.00,4500,20240613,-28.22,3120,20250306,3.53,3555,-9.14,20250102,3120,3.53,20250306,4500,-28.22,20240613,3120,3.53,20250306,0.00,N,404990,1000,559 억,,337382,N,N,3,N,00,N
20250306,141159,57,100.00,KOSPI,신저가,리츠,N,N,N,N, ,N,3205,-5,5,-0.16,422690680,133160,107.07,3210,3230,3120,4170,2250,3210,3174.31,0.60,0,5910,3400,3305,3255,3160,3110,3280,3135,560,960,1000,2310,5,1,55955884,1793,0.00,0.00,12,0.24,0.00,0.00,4500,20240613,-28.78,3120,20250306,2.72,3555,-9.85,20250102,3120,2.72,20250306,4500,-28.78,20240613,3120,2.72,20250306,0.00,N,404990,1000,559 억,,337382,N,N,3,N,00,N
20250306,131159,57,100.00,KOSPI,신저가,리츠,N,N,N,N, ,N,3170,-40,5,-1.25,340545164,107398,86.35,3210,3230,3120,4170,2250,3210,3170.87,0.60,0,5784,3400,3305,3255,3160,3110,3280,3135,560,960,1000,2310,5,1,55955884,1774,0.00,0.00,12,0.19,0.00,0.00,4500,20240613,-29.56,3120,20250306,1.60,3555,-10.83,20250102,3120,1.60,20250306,4500,-29.56,20240613,3120,1.60,20250306,0.00,N,404990,1000,559 억,,337382,N,N,3,N,00,N
20250306,121157,57,100.00,KOSPI,신저가,리츠,N,N,N,N, ,N,3160,-50,5,-1.56,288097300,90807,73.01,3210,3230,3120,4170,2250,3210,3172.63,0.60,0,-1998,3400,3305,3255,3160,3110,3280,3135,560,960,1000,2310,5,1,55955884,1768,0.00,0.00,12,0.16,0.00,0.00,4500,20240613,-29.78,3120,20250306,1.28,3555,-11.11,20250102,3120,1.28,20250306,4500,-29.78,20240613,3120,1.28,20250306,0.00,N,404990,1000,559 억,,337382,N,N,3,N,00,N
20250306,111155,57,100.00,KOSPI,신저가,리츠,N,N,N,N, ,N,3200,-10,5,-0.31,231078005,72843,58.57,3210,3230,3120,4170,2250,3210,3172.27,0.60,0,-8645,3400,3305,3255,3160,3110,3280,3135,560,960,1000,2310,5,1,55955884,1791,0.00,0.00,12,0.13,0.00,0.00,4500,20240613,-28.89,3120,20250306,2.56,3555,-9.99,20250102,3120,2.56,20250306,4500,-28.89,20240613,3120,2.56,20250306,0.00,N,404990,1000,559 억,,337382,N,N,3,N,00,N
20250306,101157,57,100.00,KOSPI,신저가,리츠,N,N,N,N, ,N,3170,-40,5,-1.25,107932011,34203,27.50,3210,3230,3120,4170,2250,3210,3155.63,0.60,0,-4149,3400,3305,3255,3160,3110,3280,3135,560,960,1000,2310,5,1,55955884,1774,0.00,0.00,12,0.06,0.00,0.00,4500,20240613,-29.56,3120,20250306,1.60,3555,-10.83,20250102,3120,1.60,20250306,4500,-29.56,20240613,3120,1.60,20250306,0.00,N,404990,1000,559 억,,337382,N,N,3,N,00,N
20250306,091202,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3195,-15,5,-0.47,13396255,4185,3.36,3210,3230,3190,4170,2250,3210,3201.02,0.60,0,-1377,3400,3305,3255,3160,3110,3280,3135,560,960,1000,2310,5,1,55955884,1788,0.00,0.00,12,0.01,0.00,0.00,4500,20240613,-29.00,3160,20241113,1.11,3555,-10.13,20250102,3190,0.16,20250306,4500,-29.00,20240613,3160,1.11,20241113,0.00,N,404990,1000,559 억,,337382,N,N,3,N,00,N
20250305,161142,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3210,-135,5,-4.04,402755658,124369,62.55,3350,3350,3205,4345,2345,3345,3238.39,0.60,0,-3581,3545,3445,3320,3220,3095,3382,3157,560,1000,1000,2400,5,1,55955884,1796,0.00,0.00,12,0.22,0.00,0.00,4500,20240613,-28.67,3160,20241113,1.58,3555,-9.70,20250102,3195,0.47,20250304,4500,-28.67,20240613,3160,1.58,20241113,0.00,N,404990,1000,559 억,,335877,N,N,3,N,00,N
20250305,151149,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3220,-125,5,-3.74,376007938,116041,58.37,3350,3350,3205,4345,2345,3345,3240.30,0.60,0,-2879,3545,3445,3320,3220,3095,3382,3157,560,1000,1000,2400,5,1,55955884,1802,0.00,0.00,12,0.21,0.00,0.00,4500,20240613,-28.44,3160,20241113,1.90,3555,-9.42,20250102,3195,0.78,20250304,4500,-28.44,20240613,3160,1.90,20241113,0.00,N,404990,1000,559 억,,335877,N,N,12,N,00,N
20250305,141149,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3215,-130,5,-3.89,330513090,101925,51.27,3350,3350,3205,4345,2345,3345,3242.71,0.60,0,-5582,3545,3445,3320,3220,3095,3382,3157,560,1000,1000,2400,5,1,55955884,1799,0.00,0.00,12,0.18,0.00,0.00,4500,20240613,-28.56,3160,20241113,1.74,3555,-9.56,20250102,3195,0.63,20250304,4500,-28.56,20240613,3160,1.74,20241113,0.00,N,404990,1000,559 억,,335877,N,N,12,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 161159 57 100.00 KOSPI 신저가 리츠 N N N N N 3240 30 2 0.93 500649345 157441 126.59 3210 3240 3120 4170 2250 3210 3179.90 0.60 0 10458 3400 3305 3255 3160 3110 3280 3135 560 960 1000 2310 5 1 55955884 1813 0.00 0.00 12 0.28 0.00 0.00 4500 20240613 -28.00 3120 20250306 3.85 3555 -8.86 20250102 3120 3.85 20250306 4500 -28.00 20240613 3120 3.85 20250306 0.00 N 404990 1000 559 억 337382 N N 88 N 00 N
3 20250306 151159 57 100.00 KOSPI 신저가 리츠 N N N N N 3230 20 2 0.62 485187505 152659 122.75 3210 3230 3120 4170 2250 3210 3178.24 0.60 0 10828 3400 3305 3255 3160 3110 3280 3135 560 960 1000 2310 5 1 55955884 1807 0.00 0.00 12 0.27 0.00 0.00 4500 20240613 -28.22 3120 20250306 3.53 3555 -9.14 20250102 3120 3.53 20250306 4500 -28.22 20240613 3120 3.53 20250306 0.00 N 404990 1000 559 억 337382 N N 3 N 00 N
4 20250306 141159 57 100.00 KOSPI 신저가 리츠 N N N N N 3205 -5 5 -0.16 422690680 133160 107.07 3210 3230 3120 4170 2250 3210 3174.31 0.60 0 5910 3400 3305 3255 3160 3110 3280 3135 560 960 1000 2310 5 1 55955884 1793 0.00 0.00 12 0.24 0.00 0.00 4500 20240613 -28.78 3120 20250306 2.72 3555 -9.85 20250102 3120 2.72 20250306 4500 -28.78 20240613 3120 2.72 20250306 0.00 N 404990 1000 559 억 337382 N N 3 N 00 N
5 20250306 131159 57 100.00 KOSPI 신저가 리츠 N N N N N 3170 -40 5 -1.25 340545164 107398 86.35 3210 3230 3120 4170 2250 3210 3170.87 0.60 0 5784 3400 3305 3255 3160 3110 3280 3135 560 960 1000 2310 5 1 55955884 1774 0.00 0.00 12 0.19 0.00 0.00 4500 20240613 -29.56 3120 20250306 1.60 3555 -10.83 20250102 3120 1.60 20250306 4500 -29.56 20240613 3120 1.60 20250306 0.00 N 404990 1000 559 억 337382 N N 3 N 00 N
6 20250306 121157 57 100.00 KOSPI 신저가 리츠 N N N N N 3160 -50 5 -1.56 288097300 90807 73.01 3210 3230 3120 4170 2250 3210 3172.63 0.60 0 -1998 3400 3305 3255 3160 3110 3280 3135 560 960 1000 2310 5 1 55955884 1768 0.00 0.00 12 0.16 0.00 0.00 4500 20240613 -29.78 3120 20250306 1.28 3555 -11.11 20250102 3120 1.28 20250306 4500 -29.78 20240613 3120 1.28 20250306 0.00 N 404990 1000 559 억 337382 N N 3 N 00 N
7 20250306 111155 57 100.00 KOSPI 신저가 리츠 N N N N N 3200 -10 5 -0.31 231078005 72843 58.57 3210 3230 3120 4170 2250 3210 3172.27 0.60 0 -8645 3400 3305 3255 3160 3110 3280 3135 560 960 1000 2310 5 1 55955884 1791 0.00 0.00 12 0.13 0.00 0.00 4500 20240613 -28.89 3120 20250306 2.56 3555 -9.99 20250102 3120 2.56 20250306 4500 -28.89 20240613 3120 2.56 20250306 0.00 N 404990 1000 559 억 337382 N N 3 N 00 N
8 20250306 101157 57 100.00 KOSPI 신저가 리츠 N N N N N 3170 -40 5 -1.25 107932011 34203 27.50 3210 3230 3120 4170 2250 3210 3155.63 0.60 0 -4149 3400 3305 3255 3160 3110 3280 3135 560 960 1000 2310 5 1 55955884 1774 0.00 0.00 12 0.06 0.00 0.00 4500 20240613 -29.56 3120 20250306 1.60 3555 -10.83 20250102 3120 1.60 20250306 4500 -29.56 20240613 3120 1.60 20250306 0.00 N 404990 1000 559 억 337382 N N 3 N 00 N
9 20250306 091202 57 100.00 KOSPI 리츠 N N N N N 3195 -15 5 -0.47 13396255 4185 3.36 3210 3230 3190 4170 2250 3210 3201.02 0.60 0 -1377 3400 3305 3255 3160 3110 3280 3135 560 960 1000 2310 5 1 55955884 1788 0.00 0.00 12 0.01 0.00 0.00 4500 20240613 -29.00 3160 20241113 1.11 3555 -10.13 20250102 3190 0.16 20250306 4500 -29.00 20240613 3160 1.11 20241113 0.00 N 404990 1000 559 억 337382 N N 3 N 00 N
10 20250305 161142 57 100.00 KOSPI 리츠 N N N N N 3210 -135 5 -4.04 402755658 124369 62.55 3350 3350 3205 4345 2345 3345 3238.39 0.60 0 -3581 3545 3445 3320 3220 3095 3382 3157 560 1000 1000 2400 5 1 55955884 1796 0.00 0.00 12 0.22 0.00 0.00 4500 20240613 -28.67 3160 20241113 1.58 3555 -9.70 20250102 3195 0.47 20250304 4500 -28.67 20240613 3160 1.58 20241113 0.00 N 404990 1000 559 억 335877 N N 3 N 00 N
11 20250305 151149 57 100.00 KOSPI 리츠 N N N N N 3220 -125 5 -3.74 376007938 116041 58.37 3350 3350 3205 4345 2345 3345 3240.30 0.60 0 -2879 3545 3445 3320 3220 3095 3382 3157 560 1000 1000 2400 5 1 55955884 1802 0.00 0.00 12 0.21 0.00 0.00 4500 20240613 -28.44 3160 20241113 1.90 3555 -9.42 20250102 3195 0.78 20250304 4500 -28.44 20240613 3160 1.90 20241113 0.00 N 404990 1000 559 억 335877 N N 12 N 00 N
12 20250305 141149 57 100.00 KOSPI 리츠 N N N N N 3215 -130 5 -3.89 330513090 101925 51.27 3350 3350 3205 4345 2345 3345 3242.71 0.60 0 -5582 3545 3445 3320 3220 3095 3382 3157 560 1000 1000 2400 5 1 55955884 1799 0.00 0.00 12 0.18 0.00 0.00 4500 20240613 -28.56 3160 20241113 1.74 3555 -9.56 20250102 3195 0.63 20250304 4500 -28.56 20240613 3160 1.74 20241113 0.00 N 404990 1000 559 억 335877 N N 12 N 00 N