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
417310/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
20250306,161204,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4895,115,2,2.41,189253741,38901,202.60,4790,4895,4780,6210,3350,4780,4865.01,0.17,0,4196,4806,4792,4766,4752,4726,4800,4760,202,1430,500,3630,5,1,40400000,1978,0.00,0.00,11,0.10,0.00,0.00,5250,20240719,-6.76,3950,20241209,23.92,4895,0.00,20250306,4220,16.00,20250102,5250,-6.76,20240719,3950,23.92,20241209,0.00,N,417310,500,202 억,,70121,N,N,13,N,00,N
20250306,151205,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4880,100,2,2.09,164787746,33901,176.56,4790,4895,4780,6210,3350,4780,4860.85,0.17,0,3914,4806,4792,4766,4752,4726,4800,4760,202,1430,500,3630,5,1,40400000,1972,0.00,0.00,11,0.08,0.00,0.00,5250,20240719,-7.05,3950,20241209,23.54,4895,-0.31,20250306,4220,15.64,20250102,5250,-7.05,20240719,3950,23.54,20241209,0.00,N,417310,500,202 억,,70121,N,N,2,N,00,N
20250306,141204,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4890,110,2,2.30,140164886,28861,150.31,4790,4895,4780,6210,3350,4780,4856.55,0.17,0,3877,4806,4792,4766,4752,4726,4800,4760,202,1430,500,3630,5,1,40400000,1976,0.00,0.00,11,0.07,0.00,0.00,5250,20240719,-6.86,3950,20241209,23.80,4895,-0.10,20250306,4220,15.88,20250102,5250,-6.86,20240719,3950,23.80,20241209,0.00,N,417310,500,202 억,,70121,N,N,2,N,00,N
20250306,131205,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4885,105,2,2.20,131634176,27115,141.22,4790,4895,4780,6210,3350,4780,4854.66,0.17,0,3968,4806,4792,4766,4752,4726,4800,4760,202,1430,500,3630,5,1,40400000,1974,0.00,0.00,11,0.07,0.00,0.00,5250,20240719,-6.95,3950,20241209,23.67,4895,-0.20,20250306,4220,15.76,20250102,5250,-6.95,20240719,3950,23.67,20241209,0.00,N,417310,500,202 억,,70121,N,N,2,N,00,N
20250306,121203,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4880,100,2,2.09,98000057,20223,105.32,4790,4880,4780,6210,3350,4780,4845.97,0.17,0,3767,4806,4792,4766,4752,4726,4800,4760,202,1430,500,3630,5,1,40400000,1972,0.00,0.00,11,0.05,0.00,0.00,5250,20240719,-7.05,3950,20241209,23.54,4880,0.00,20250306,4220,15.64,20250102,5250,-7.05,20240719,3950,23.54,20241209,0.00,N,417310,500,202 억,,70121,N,N,2,N,00,N
20250306,111200,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4855,75,2,1.57,62476816,12917,67.27,4790,4860,4780,6210,3350,4780,4836.79,0.17,0,3250,4806,4792,4766,4752,4726,4800,4760,202,1430,500,3630,5,1,40400000,1961,0.00,0.00,11,0.03,0.00,0.00,5250,20240719,-7.52,3950,20241209,22.91,4860,-0.10,20250306,4220,15.05,20250102,5250,-7.52,20240719,3950,22.91,20241209,0.00,N,417310,500,202 억,,70121,N,N,2,N,00,N
20250306,101203,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4840,60,2,1.26,29877001,6193,32.25,4790,4860,4780,6210,3350,4780,4824.32,0.17,0,2554,4806,4792,4766,4752,4726,4800,4760,202,1430,500,3630,5,1,40400000,1955,0.00,0.00,11,0.02,0.00,0.00,5250,20240719,-7.81,3950,20241209,22.53,4860,-0.41,20250306,4220,14.69,20250102,5250,-7.81,20240719,3950,22.53,20241209,0.00,N,417310,500,202 억,,70121,N,N,2,N,00,N
20250306,091208,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4800,20,2,0.42,886915,185,0.96,4790,4800,4780,6210,3350,4780,4794.14,0.17,0,164,4806,4792,4766,4752,4726,4800,4760,202,1430,500,3630,5,1,40400000,1939,0.00,0.00,11,0.00,0.00,0.00,5250,20240719,-8.57,3950,20241209,21.52,4820,-0.41,20250226,4220,13.74,20250102,5250,-8.57,20240719,3950,21.52,20241209,0.00,N,417310,500,202 억,,70121,N,N,2,N,00,N
20250305,161147,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4780,30,2,0.63,91494390,19201,57.31,4750,4780,4740,6170,3325,4750,4765.08,0.18,0,2499,4810,4780,4750,4720,4690,4795,4735,202,1420,500,3610,5,1,40400000,1931,0.00,0.00,11,0.05,0.00,0.00,5250,20240719,-8.95,3950,20241209,21.01,4820,-0.83,20250226,4220,13.27,20250102,5250,-8.95,20240719,3950,21.01,20241209,0.00,N,417310,500,202 억,,71260,N,N,2,N,00,N
20250305,151155,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4775,25,2,0.53,77365815,16245,48.49,4750,4780,4740,6170,3325,4750,4762.44,0.18,0,2377,4810,4780,4750,4720,4690,4795,4735,202,1420,500,3610,5,1,40400000,1929,0.00,0.00,11,0.04,0.00,0.00,5250,20240719,-9.05,3950,20241209,20.89,4820,-0.93,20250226,4220,13.15,20250102,5250,-9.05,20240719,3950,20.89,20241209,0.00,N,417310,500,202 억,,71260,N,N,1,N,00,N
20250305,141155,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4775,25,2,0.53,60243830,12658,37.78,4750,4780,4740,6170,3325,4750,4759.35,0.18,0,1347,4810,4780,4750,4720,4690,4795,4735,202,1420,500,3610,5,1,40400000,1929,0.00,0.00,11,0.03,0.00,0.00,5250,20240719,-9.05,3950,20241209,20.89,4820,-0.93,20250226,4220,13.15,20250102,5250,-9.05,20240719,3950,20.89,20241209,0.00,N,417310,500,202 억,,71260,N,N,1,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 161204 57 100.00 KOSPI 리츠 N N N N N 4895 115 2 2.41 189253741 38901 202.60 4790 4895 4780 6210 3350 4780 4865.01 0.17 0 4196 4806 4792 4766 4752 4726 4800 4760 202 1430 500 3630 5 1 40400000 1978 0.00 0.00 11 0.10 0.00 0.00 5250 20240719 -6.76 3950 20241209 23.92 4895 0.00 20250306 4220 16.00 20250102 5250 -6.76 20240719 3950 23.92 20241209 0.00 N 417310 500 202 억 70121 N N 13 N 00 N
3 20250306 151205 57 100.00 KOSPI 리츠 N N N N N 4880 100 2 2.09 164787746 33901 176.56 4790 4895 4780 6210 3350 4780 4860.85 0.17 0 3914 4806 4792 4766 4752 4726 4800 4760 202 1430 500 3630 5 1 40400000 1972 0.00 0.00 11 0.08 0.00 0.00 5250 20240719 -7.05 3950 20241209 23.54 4895 -0.31 20250306 4220 15.64 20250102 5250 -7.05 20240719 3950 23.54 20241209 0.00 N 417310 500 202 억 70121 N N 2 N 00 N
4 20250306 141204 57 100.00 KOSPI 리츠 N N N N N 4890 110 2 2.30 140164886 28861 150.31 4790 4895 4780 6210 3350 4780 4856.55 0.17 0 3877 4806 4792 4766 4752 4726 4800 4760 202 1430 500 3630 5 1 40400000 1976 0.00 0.00 11 0.07 0.00 0.00 5250 20240719 -6.86 3950 20241209 23.80 4895 -0.10 20250306 4220 15.88 20250102 5250 -6.86 20240719 3950 23.80 20241209 0.00 N 417310 500 202 억 70121 N N 2 N 00 N
5 20250306 131205 57 100.00 KOSPI 리츠 N N N N N 4885 105 2 2.20 131634176 27115 141.22 4790 4895 4780 6210 3350 4780 4854.66 0.17 0 3968 4806 4792 4766 4752 4726 4800 4760 202 1430 500 3630 5 1 40400000 1974 0.00 0.00 11 0.07 0.00 0.00 5250 20240719 -6.95 3950 20241209 23.67 4895 -0.20 20250306 4220 15.76 20250102 5250 -6.95 20240719 3950 23.67 20241209 0.00 N 417310 500 202 억 70121 N N 2 N 00 N
6 20250306 121203 57 100.00 KOSPI 리츠 N N N N N 4880 100 2 2.09 98000057 20223 105.32 4790 4880 4780 6210 3350 4780 4845.97 0.17 0 3767 4806 4792 4766 4752 4726 4800 4760 202 1430 500 3630 5 1 40400000 1972 0.00 0.00 11 0.05 0.00 0.00 5250 20240719 -7.05 3950 20241209 23.54 4880 0.00 20250306 4220 15.64 20250102 5250 -7.05 20240719 3950 23.54 20241209 0.00 N 417310 500 202 억 70121 N N 2 N 00 N
7 20250306 111200 57 100.00 KOSPI 리츠 N N N N N 4855 75 2 1.57 62476816 12917 67.27 4790 4860 4780 6210 3350 4780 4836.79 0.17 0 3250 4806 4792 4766 4752 4726 4800 4760 202 1430 500 3630 5 1 40400000 1961 0.00 0.00 11 0.03 0.00 0.00 5250 20240719 -7.52 3950 20241209 22.91 4860 -0.10 20250306 4220 15.05 20250102 5250 -7.52 20240719 3950 22.91 20241209 0.00 N 417310 500 202 억 70121 N N 2 N 00 N
8 20250306 101203 57 100.00 KOSPI 리츠 N N N N N 4840 60 2 1.26 29877001 6193 32.25 4790 4860 4780 6210 3350 4780 4824.32 0.17 0 2554 4806 4792 4766 4752 4726 4800 4760 202 1430 500 3630 5 1 40400000 1955 0.00 0.00 11 0.02 0.00 0.00 5250 20240719 -7.81 3950 20241209 22.53 4860 -0.41 20250306 4220 14.69 20250102 5250 -7.81 20240719 3950 22.53 20241209 0.00 N 417310 500 202 억 70121 N N 2 N 00 N
9 20250306 091208 57 100.00 KOSPI 리츠 N N N N N 4800 20 2 0.42 886915 185 0.96 4790 4800 4780 6210 3350 4780 4794.14 0.17 0 164 4806 4792 4766 4752 4726 4800 4760 202 1430 500 3630 5 1 40400000 1939 0.00 0.00 11 0.00 0.00 0.00 5250 20240719 -8.57 3950 20241209 21.52 4820 -0.41 20250226 4220 13.74 20250102 5250 -8.57 20240719 3950 21.52 20241209 0.00 N 417310 500 202 억 70121 N N 2 N 00 N
10 20250305 161147 57 100.00 KOSPI 리츠 N N N N N 4780 30 2 0.63 91494390 19201 57.31 4750 4780 4740 6170 3325 4750 4765.08 0.18 0 2499 4810 4780 4750 4720 4690 4795 4735 202 1420 500 3610 5 1 40400000 1931 0.00 0.00 11 0.05 0.00 0.00 5250 20240719 -8.95 3950 20241209 21.01 4820 -0.83 20250226 4220 13.27 20250102 5250 -8.95 20240719 3950 21.01 20241209 0.00 N 417310 500 202 억 71260 N N 2 N 00 N
11 20250305 151155 57 100.00 KOSPI 리츠 N N N N N 4775 25 2 0.53 77365815 16245 48.49 4750 4780 4740 6170 3325 4750 4762.44 0.18 0 2377 4810 4780 4750 4720 4690 4795 4735 202 1420 500 3610 5 1 40400000 1929 0.00 0.00 11 0.04 0.00 0.00 5250 20240719 -9.05 3950 20241209 20.89 4820 -0.93 20250226 4220 13.15 20250102 5250 -9.05 20240719 3950 20.89 20241209 0.00 N 417310 500 202 억 71260 N N 1 N 00 N
12 20250305 141155 57 100.00 KOSPI 리츠 N N N N N 4775 25 2 0.53 60243830 12658 37.78 4750 4780 4740 6170 3325 4750 4759.35 0.18 0 1347 4810 4780 4750 4720 4690 4795 4735 202 1420 500 3610 5 1 40400000 1929 0.00 0.00 11 0.03 0.00 0.00 5250 20240719 -9.05 3950 20241209 20.89 4820 -0.93 20250226 4220 13.15 20250102 5250 -9.05 20240719 3950 20.89 20241209 0.00 N 417310 500 202 억 71260 N N 1 N 00 N