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
432320/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
20250306,161212,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3845,60,2,1.59,435784475,114816,149.00,3785,3845,3770,4920,2650,3785,3795.50,0.31,0,36027,3848,3816,3753,3721,3658,3832,3737,507,1135,500,2800,5,1,101414285,3899,0.00,0.00,07,0.11,0.00,0.00,4580,20240719,-16.05,3085,20250213,24.64,4005,-4.00,20250106,3085,24.64,20250213,4580,-16.05,20240719,3085,24.64,20250213,0.01,N,432320,500,507 억,,310793,N,N,27,N,00,N
20250306,151213,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3810,25,2,0.66,417692750,110101,142.88,3785,3840,3770,4920,2650,3785,3793.72,0.31,0,36383,3848,3816,3753,3721,3658,3832,3737,507,1135,500,2800,5,1,101414285,3864,0.00,0.00,07,0.11,0.00,0.00,4580,20240719,-16.81,3085,20250213,23.50,4005,-4.87,20250106,3085,23.50,20250213,4580,-16.81,20240719,3085,23.50,20250213,0.01,N,432320,500,507 억,,310793,N,N,5,N,00,N
20250306,141212,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3785,0,3,0.00,346221521,91335,118.53,3785,3840,3770,4920,2650,3785,3790.68,0.31,0,41391,3848,3816,3753,3721,3658,3832,3737,507,1135,500,2800,5,1,101414285,3839,0.00,0.00,07,0.09,0.00,0.00,4580,20240719,-17.36,3085,20250213,22.69,4005,-5.49,20250106,3085,22.69,20250213,4580,-17.36,20240719,3085,22.69,20250213,0.01,N,432320,500,507 억,,310793,N,N,5,N,00,N
20250306,131212,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3800,15,2,0.40,323861211,85433,110.87,3785,3840,3770,4920,2650,3785,3790.82,0.31,0,44830,3848,3816,3753,3721,3658,3832,3737,507,1135,500,2800,5,1,101414285,3854,0.00,0.00,07,0.08,0.00,0.00,4580,20240719,-17.03,3085,20250213,23.18,4005,-5.12,20250106,3085,23.18,20250213,4580,-17.03,20240719,3085,23.18,20250213,0.01,N,432320,500,507 억,,310793,N,N,5,N,00,N
20250306,121211,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3790,5,2,0.13,303642788,80101,103.95,3785,3840,3770,4920,2650,3785,3790.75,0.31,0,44133,3848,3816,3753,3721,3658,3832,3737,507,1135,500,2800,5,1,101414285,3844,0.00,0.00,07,0.08,0.00,0.00,4580,20240719,-17.25,3085,20250213,22.85,4005,-5.37,20250106,3085,22.85,20250213,4580,-17.25,20240719,3085,22.85,20250213,0.01,N,432320,500,507 억,,310793,N,N,5,N,00,N
20250306,111208,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3790,5,2,0.13,109584358,28982,37.61,3785,3795,3770,4920,2650,3785,3781.12,0.31,0,12563,3848,3816,3753,3721,3658,3832,3737,507,1135,500,2800,5,1,101414285,3844,0.00,0.00,07,0.03,0.00,0.00,4580,20240719,-17.25,3085,20250213,22.85,4005,-5.37,20250106,3085,22.85,20250213,4580,-17.25,20240719,3085,22.85,20250213,0.01,N,432320,500,507 억,,310793,N,N,5,N,00,N
20250306,101211,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3775,-10,5,-0.26,41639735,11015,14.29,3785,3795,3770,4920,2650,3785,3780.28,0.31,0,672,3848,3816,3753,3721,3658,3832,3737,507,1135,500,2800,5,1,101414285,3828,0.00,0.00,07,0.01,0.00,0.00,4580,20240719,-17.58,3085,20250213,22.37,4005,-5.74,20250106,3085,22.37,20250213,4580,-17.58,20240719,3085,22.37,20250213,0.01,N,432320,500,507 억,,310793,N,N,5,N,00,N
20250306,091216,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3770,-15,5,-0.40,8011270,2119,2.75,3785,3795,3770,4920,2650,3785,3780.68,0.31,0,1188,3848,3816,3753,3721,3658,3832,3737,507,1135,500,2800,5,1,101414285,3823,0.00,0.00,07,0.00,0.00,0.00,4580,20240719,-17.69,3085,20250213,22.20,4005,-5.87,20250106,3085,22.20,20250213,4580,-17.69,20240719,3085,22.20,20250213,0.01,N,432320,500,507 억,,310793,N,N,5,N,00,N
20250305,161155,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3785,5,2,0.13,288135371,77050,87.84,3780,3785,3690,4910,2650,3780,3739.59,0.32,0,-9192,3886,3832,3726,3672,3566,3860,3700,507,1130,500,2790,5,1,101414285,3839,0.00,0.00,07,0.08,0.00,0.00,4580,20240719,-17.36,3085,20250213,22.69,4005,-5.49,20250106,3085,22.69,20250213,4580,-17.36,20240719,3085,22.69,20250213,0.01,N,432320,500,507 억,,324593,N,N,5,N,00,N
20250305,151202,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3785,5,2,0.13,267146421,71503,81.52,3780,3785,3690,4910,2650,3780,3736.16,0.32,0,-7587,3886,3832,3726,3672,3566,3860,3700,507,1130,500,2790,5,1,101414285,3839,0.00,0.00,07,0.07,0.00,0.00,4580,20240719,-17.36,3085,20250213,22.69,4005,-5.49,20250106,3085,22.69,20250213,4580,-17.36,20240719,3085,22.69,20250213,0.01,N,432320,500,507 억,,324593,N,N,26,N,00,N
20250305,141202,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3765,-15,5,-0.40,216151234,57982,66.10,3780,3780,3690,4910,2650,3780,3727.90,0.32,0,-3909,3886,3832,3726,3672,3566,3860,3700,507,1130,500,2790,5,1,101414285,3818,0.00,0.00,07,0.06,0.00,0.00,4580,20240719,-17.79,3085,20250213,22.04,4005,-5.99,20250106,3085,22.04,20250213,4580,-17.79,20240719,3085,22.04,20250213,0.01,N,432320,500,507 억,,324593,N,N,26,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 161212 55 60.00 KOSPI 리츠 N N N Y 60 N 3845 60 2 1.59 435784475 114816 149.00 3785 3845 3770 4920 2650 3785 3795.50 0.31 0 36027 3848 3816 3753 3721 3658 3832 3737 507 1135 500 2800 5 1 101414285 3899 0.00 0.00 07 0.11 0.00 0.00 4580 20240719 -16.05 3085 20250213 24.64 4005 -4.00 20250106 3085 24.64 20250213 4580 -16.05 20240719 3085 24.64 20250213 0.01 N 432320 500 507 억 310793 N N 27 N 00 N
3 20250306 151213 55 60.00 KOSPI 리츠 N N N Y 60 N 3810 25 2 0.66 417692750 110101 142.88 3785 3840 3770 4920 2650 3785 3793.72 0.31 0 36383 3848 3816 3753 3721 3658 3832 3737 507 1135 500 2800 5 1 101414285 3864 0.00 0.00 07 0.11 0.00 0.00 4580 20240719 -16.81 3085 20250213 23.50 4005 -4.87 20250106 3085 23.50 20250213 4580 -16.81 20240719 3085 23.50 20250213 0.01 N 432320 500 507 억 310793 N N 5 N 00 N
4 20250306 141212 55 60.00 KOSPI 리츠 N N N Y 60 N 3785 0 3 0.00 346221521 91335 118.53 3785 3840 3770 4920 2650 3785 3790.68 0.31 0 41391 3848 3816 3753 3721 3658 3832 3737 507 1135 500 2800 5 1 101414285 3839 0.00 0.00 07 0.09 0.00 0.00 4580 20240719 -17.36 3085 20250213 22.69 4005 -5.49 20250106 3085 22.69 20250213 4580 -17.36 20240719 3085 22.69 20250213 0.01 N 432320 500 507 억 310793 N N 5 N 00 N
5 20250306 131212 55 60.00 KOSPI 리츠 N N N Y 60 N 3800 15 2 0.40 323861211 85433 110.87 3785 3840 3770 4920 2650 3785 3790.82 0.31 0 44830 3848 3816 3753 3721 3658 3832 3737 507 1135 500 2800 5 1 101414285 3854 0.00 0.00 07 0.08 0.00 0.00 4580 20240719 -17.03 3085 20250213 23.18 4005 -5.12 20250106 3085 23.18 20250213 4580 -17.03 20240719 3085 23.18 20250213 0.01 N 432320 500 507 억 310793 N N 5 N 00 N
6 20250306 121211 55 60.00 KOSPI 리츠 N N N Y 60 N 3790 5 2 0.13 303642788 80101 103.95 3785 3840 3770 4920 2650 3785 3790.75 0.31 0 44133 3848 3816 3753 3721 3658 3832 3737 507 1135 500 2800 5 1 101414285 3844 0.00 0.00 07 0.08 0.00 0.00 4580 20240719 -17.25 3085 20250213 22.85 4005 -5.37 20250106 3085 22.85 20250213 4580 -17.25 20240719 3085 22.85 20250213 0.01 N 432320 500 507 억 310793 N N 5 N 00 N
7 20250306 111208 55 60.00 KOSPI 리츠 N N N Y 60 N 3790 5 2 0.13 109584358 28982 37.61 3785 3795 3770 4920 2650 3785 3781.12 0.31 0 12563 3848 3816 3753 3721 3658 3832 3737 507 1135 500 2800 5 1 101414285 3844 0.00 0.00 07 0.03 0.00 0.00 4580 20240719 -17.25 3085 20250213 22.85 4005 -5.37 20250106 3085 22.85 20250213 4580 -17.25 20240719 3085 22.85 20250213 0.01 N 432320 500 507 억 310793 N N 5 N 00 N
8 20250306 101211 55 60.00 KOSPI 리츠 N N N Y 60 N 3775 -10 5 -0.26 41639735 11015 14.29 3785 3795 3770 4920 2650 3785 3780.28 0.31 0 672 3848 3816 3753 3721 3658 3832 3737 507 1135 500 2800 5 1 101414285 3828 0.00 0.00 07 0.01 0.00 0.00 4580 20240719 -17.58 3085 20250213 22.37 4005 -5.74 20250106 3085 22.37 20250213 4580 -17.58 20240719 3085 22.37 20250213 0.01 N 432320 500 507 억 310793 N N 5 N 00 N
9 20250306 091216 55 60.00 KOSPI 리츠 N N N Y 60 N 3770 -15 5 -0.40 8011270 2119 2.75 3785 3795 3770 4920 2650 3785 3780.68 0.31 0 1188 3848 3816 3753 3721 3658 3832 3737 507 1135 500 2800 5 1 101414285 3823 0.00 0.00 07 0.00 0.00 0.00 4580 20240719 -17.69 3085 20250213 22.20 4005 -5.87 20250106 3085 22.20 20250213 4580 -17.69 20240719 3085 22.20 20250213 0.01 N 432320 500 507 억 310793 N N 5 N 00 N
10 20250305 161155 55 60.00 KOSPI 리츠 N N N Y 60 N 3785 5 2 0.13 288135371 77050 87.84 3780 3785 3690 4910 2650 3780 3739.59 0.32 0 -9192 3886 3832 3726 3672 3566 3860 3700 507 1130 500 2790 5 1 101414285 3839 0.00 0.00 07 0.08 0.00 0.00 4580 20240719 -17.36 3085 20250213 22.69 4005 -5.49 20250106 3085 22.69 20250213 4580 -17.36 20240719 3085 22.69 20250213 0.01 N 432320 500 507 억 324593 N N 5 N 00 N
11 20250305 151202 55 60.00 KOSPI 리츠 N N N Y 60 N 3785 5 2 0.13 267146421 71503 81.52 3780 3785 3690 4910 2650 3780 3736.16 0.32 0 -7587 3886 3832 3726 3672 3566 3860 3700 507 1130 500 2790 5 1 101414285 3839 0.00 0.00 07 0.07 0.00 0.00 4580 20240719 -17.36 3085 20250213 22.69 4005 -5.49 20250106 3085 22.69 20250213 4580 -17.36 20240719 3085 22.69 20250213 0.01 N 432320 500 507 억 324593 N N 26 N 00 N
12 20250305 141202 55 60.00 KOSPI 리츠 N N N Y 60 N 3765 -15 5 -0.40 216151234 57982 66.10 3780 3780 3690 4910 2650 3780 3727.90 0.32 0 -3909 3886 3832 3726 3672 3566 3860 3700 507 1130 500 2790 5 1 101414285 3818 0.00 0.00 07 0.06 0.00 0.00 4580 20240719 -17.79 3085 20250213 22.04 4005 -5.99 20250106 3085 22.04 20250213 4580 -17.79 20240719 3085 22.04 20250213 0.01 N 432320 500 507 억 324593 N N 26 N 00 N