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
448730/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
20250306,161226,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4640,-5,5,-0.11,275591239,59288,151.28,4645,4680,4625,6030,3255,4645,4648.35,0.29,0,4984,4711,4677,4636,4602,4561,4657,4582,455,1385,500,3430,5,1,91050000,4225,0.00,0.00,10,0.07,0.00,0.00,5233,20240314,-11.33,4165,20241112,11.40,4705,-1.38,20250102,4420,4.98,20250211,5260,-11.79,20240314,4165,11.40,20241112,0.00,N,448730,500,455 억,,266261,N,N,23,N,00,N
20250306,151226,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4660,15,2,0.32,244246974,52538,134.05,4645,4680,4625,6030,3255,4645,4648.96,0.29,0,4152,4711,4677,4636,4602,4561,4657,4582,455,1385,500,3430,5,1,91050000,4243,0.00,0.00,10,0.06,0.00,0.00,5233,20240314,-10.95,4165,20241112,11.88,4705,-0.96,20250102,4420,5.43,20250211,5260,-11.41,20240314,4165,11.88,20241112,0.00,N,448730,500,455 억,,266261,N,N,0,N,00,N
20250306,141225,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4650,5,2,0.11,144265347,31067,79.27,4645,4655,4625,6030,3255,4645,4643.68,0.29,0,1255,4711,4677,4636,4602,4561,4657,4582,455,1385,500,3430,5,1,91050000,4234,0.00,0.00,10,0.03,0.00,0.00,5233,20240314,-11.14,4165,20241112,11.64,4705,-1.17,20250102,4420,5.20,20250211,5260,-11.60,20240314,4165,11.64,20241112,0.00,N,448730,500,455 억,,266261,N,N,0,N,00,N
20250306,131226,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4640,-5,5,-0.11,122775002,26441,67.47,4645,4655,4625,6030,3255,4645,4643.36,0.29,0,563,4711,4677,4636,4602,4561,4657,4582,455,1385,500,3430,5,1,91050000,4225,0.00,0.00,10,0.03,0.00,0.00,5233,20240314,-11.33,4165,20241112,11.40,4705,-1.38,20250102,4420,4.98,20250211,5260,-11.79,20240314,4165,11.40,20241112,0.00,N,448730,500,455 억,,266261,N,N,0,N,00,N
20250306,121225,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4655,10,2,0.22,107364847,23122,59.00,4645,4655,4625,6030,3255,4645,4643.41,0.29,0,374,4711,4677,4636,4602,4561,4657,4582,455,1385,500,3430,5,1,91050000,4238,0.00,0.00,10,0.03,0.00,0.00,5233,20240314,-11.05,4165,20241112,11.76,4705,-1.06,20250102,4420,5.32,20250211,5260,-11.50,20240314,4165,11.76,20241112,0.00,N,448730,500,455 억,,266261,N,N,0,N,00,N
20250306,111221,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4650,5,2,0.11,85140822,18340,46.80,4645,4650,4625,6030,3255,4645,4642.36,0.29,0,186,4711,4677,4636,4602,4561,4657,4582,455,1385,500,3430,5,1,91050000,4234,0.00,0.00,10,0.02,0.00,0.00,5233,20240314,-11.14,4165,20241112,11.64,4705,-1.17,20250102,4420,5.20,20250211,5260,-11.60,20240314,4165,11.64,20241112,0.00,N,448730,500,455 억,,266261,N,N,0,N,00,N
20250306,101224,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4640,-5,5,-0.11,64032685,13795,35.20,4645,4650,4625,6030,3255,4645,4641.73,0.29,0,57,4711,4677,4636,4602,4561,4657,4582,455,1385,500,3430,5,1,91050000,4225,0.00,0.00,10,0.02,0.00,0.00,5233,20240314,-11.33,4165,20241112,11.40,4705,-1.38,20250102,4420,4.98,20250211,5260,-11.79,20240314,4165,11.40,20241112,0.00,N,448730,500,455 억,,266261,N,N,0,N,00,N
20250306,091229,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4645,0,3,0.00,8357580,1801,4.60,4645,4645,4625,6030,3255,4645,4640.52,0.29,0,-123,4711,4677,4636,4602,4561,4657,4582,455,1385,500,3430,5,1,91050000,4229,0.00,0.00,10,0.00,0.00,0.00,5233,20240314,-11.24,4165,20241112,11.52,4705,-1.28,20250102,4420,5.09,20250211,5260,-11.69,20240314,4165,11.52,20241112,0.00,N,448730,500,455 억,,266261,N,N,0,N,00,N
20250305,161208,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4645,5,2,0.11,181073942,39181,112.37,4670,4670,4595,6030,3250,4640,4621.47,0.30,0,-4061,4730,4685,4625,4580,4520,4655,4550,455,1390,500,3430,5,1,91050000,4229,0.00,0.00,10,0.04,0.00,0.00,5233,20240314,-11.24,4165,20241112,11.52,4705,-1.28,20250102,4420,5.09,20250211,5260,-11.69,20240314,4165,11.52,20241112,0.00,N,448730,500,455 억,,270060,N,N,25,N,00,N
20250305,151215,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4615,-25,5,-0.54,168449197,36453,104.54,4670,4670,4595,6030,3250,4640,4621.00,0.30,0,-4036,4730,4685,4625,4580,4520,4655,4550,455,1390,500,3430,5,1,91050000,4202,0.00,0.00,10,0.04,0.00,0.00,5233,20240314,-11.81,4165,20241112,10.80,4705,-1.91,20250102,4420,4.41,20250211,5260,-12.26,20240314,4165,10.80,20241112,0.00,N,448730,500,455 억,,270060,N,N,25,N,00,N
20250305,141216,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4620,-20,5,-0.43,120293767,26019,74.62,4670,4670,4595,6030,3250,4640,4623.30,0.30,0,-3376,4730,4685,4625,4580,4520,4655,4550,455,1390,500,3430,5,1,91050000,4207,0.00,0.00,10,0.03,0.00,0.00,5233,20240314,-11.71,4165,20241112,10.92,4705,-1.81,20250102,4420,4.52,20250211,5260,-12.17,20240314,4165,10.92,20241112,0.00,N,448730,500,455 억,,270060,N,N,25,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 161226 55 60.00 KOSPI 리츠 N N N Y 60 N 4640 -5 5 -0.11 275591239 59288 151.28 4645 4680 4625 6030 3255 4645 4648.35 0.29 0 4984 4711 4677 4636 4602 4561 4657 4582 455 1385 500 3430 5 1 91050000 4225 0.00 0.00 10 0.07 0.00 0.00 5233 20240314 -11.33 4165 20241112 11.40 4705 -1.38 20250102 4420 4.98 20250211 5260 -11.79 20240314 4165 11.40 20241112 0.00 N 448730 500 455 억 266261 N N 23 N 00 N
3 20250306 151226 55 60.00 KOSPI 리츠 N N N Y 60 N 4660 15 2 0.32 244246974 52538 134.05 4645 4680 4625 6030 3255 4645 4648.96 0.29 0 4152 4711 4677 4636 4602 4561 4657 4582 455 1385 500 3430 5 1 91050000 4243 0.00 0.00 10 0.06 0.00 0.00 5233 20240314 -10.95 4165 20241112 11.88 4705 -0.96 20250102 4420 5.43 20250211 5260 -11.41 20240314 4165 11.88 20241112 0.00 N 448730 500 455 억 266261 N N 0 N 00 N
4 20250306 141225 55 60.00 KOSPI 리츠 N N N Y 60 N 4650 5 2 0.11 144265347 31067 79.27 4645 4655 4625 6030 3255 4645 4643.68 0.29 0 1255 4711 4677 4636 4602 4561 4657 4582 455 1385 500 3430 5 1 91050000 4234 0.00 0.00 10 0.03 0.00 0.00 5233 20240314 -11.14 4165 20241112 11.64 4705 -1.17 20250102 4420 5.20 20250211 5260 -11.60 20240314 4165 11.64 20241112 0.00 N 448730 500 455 억 266261 N N 0 N 00 N
5 20250306 131226 55 60.00 KOSPI 리츠 N N N Y 60 N 4640 -5 5 -0.11 122775002 26441 67.47 4645 4655 4625 6030 3255 4645 4643.36 0.29 0 563 4711 4677 4636 4602 4561 4657 4582 455 1385 500 3430 5 1 91050000 4225 0.00 0.00 10 0.03 0.00 0.00 5233 20240314 -11.33 4165 20241112 11.40 4705 -1.38 20250102 4420 4.98 20250211 5260 -11.79 20240314 4165 11.40 20241112 0.00 N 448730 500 455 억 266261 N N 0 N 00 N
6 20250306 121225 55 60.00 KOSPI 리츠 N N N Y 60 N 4655 10 2 0.22 107364847 23122 59.00 4645 4655 4625 6030 3255 4645 4643.41 0.29 0 374 4711 4677 4636 4602 4561 4657 4582 455 1385 500 3430 5 1 91050000 4238 0.00 0.00 10 0.03 0.00 0.00 5233 20240314 -11.05 4165 20241112 11.76 4705 -1.06 20250102 4420 5.32 20250211 5260 -11.50 20240314 4165 11.76 20241112 0.00 N 448730 500 455 억 266261 N N 0 N 00 N
7 20250306 111221 55 60.00 KOSPI 리츠 N N N Y 60 N 4650 5 2 0.11 85140822 18340 46.80 4645 4650 4625 6030 3255 4645 4642.36 0.29 0 186 4711 4677 4636 4602 4561 4657 4582 455 1385 500 3430 5 1 91050000 4234 0.00 0.00 10 0.02 0.00 0.00 5233 20240314 -11.14 4165 20241112 11.64 4705 -1.17 20250102 4420 5.20 20250211 5260 -11.60 20240314 4165 11.64 20241112 0.00 N 448730 500 455 억 266261 N N 0 N 00 N
8 20250306 101224 55 60.00 KOSPI 리츠 N N N Y 60 N 4640 -5 5 -0.11 64032685 13795 35.20 4645 4650 4625 6030 3255 4645 4641.73 0.29 0 57 4711 4677 4636 4602 4561 4657 4582 455 1385 500 3430 5 1 91050000 4225 0.00 0.00 10 0.02 0.00 0.00 5233 20240314 -11.33 4165 20241112 11.40 4705 -1.38 20250102 4420 4.98 20250211 5260 -11.79 20240314 4165 11.40 20241112 0.00 N 448730 500 455 억 266261 N N 0 N 00 N
9 20250306 091229 55 60.00 KOSPI 리츠 N N N Y 60 N 4645 0 3 0.00 8357580 1801 4.60 4645 4645 4625 6030 3255 4645 4640.52 0.29 0 -123 4711 4677 4636 4602 4561 4657 4582 455 1385 500 3430 5 1 91050000 4229 0.00 0.00 10 0.00 0.00 0.00 5233 20240314 -11.24 4165 20241112 11.52 4705 -1.28 20250102 4420 5.09 20250211 5260 -11.69 20240314 4165 11.52 20241112 0.00 N 448730 500 455 억 266261 N N 0 N 00 N
10 20250305 161208 55 60.00 KOSPI 리츠 N N N Y 60 N 4645 5 2 0.11 181073942 39181 112.37 4670 4670 4595 6030 3250 4640 4621.47 0.30 0 -4061 4730 4685 4625 4580 4520 4655 4550 455 1390 500 3430 5 1 91050000 4229 0.00 0.00 10 0.04 0.00 0.00 5233 20240314 -11.24 4165 20241112 11.52 4705 -1.28 20250102 4420 5.09 20250211 5260 -11.69 20240314 4165 11.52 20241112 0.00 N 448730 500 455 억 270060 N N 25 N 00 N
11 20250305 151215 55 60.00 KOSPI 리츠 N N N Y 60 N 4615 -25 5 -0.54 168449197 36453 104.54 4670 4670 4595 6030 3250 4640 4621.00 0.30 0 -4036 4730 4685 4625 4580 4520 4655 4550 455 1390 500 3430 5 1 91050000 4202 0.00 0.00 10 0.04 0.00 0.00 5233 20240314 -11.81 4165 20241112 10.80 4705 -1.91 20250102 4420 4.41 20250211 5260 -12.26 20240314 4165 10.80 20241112 0.00 N 448730 500 455 억 270060 N N 25 N 00 N
12 20250305 141216 55 60.00 KOSPI 리츠 N N N Y 60 N 4620 -20 5 -0.43 120293767 26019 74.62 4670 4670 4595 6030 3250 4640 4623.30 0.30 0 -3376 4730 4685 4625 4580 4520 4655 4550 455 1390 500 3430 5 1 91050000 4207 0.00 0.00 10 0.03 0.00 0.00 5233 20240314 -11.71 4165 20241112 10.92 4705 -1.81 20250102 4420 4.52 20250211 5260 -12.17 20240314 4165 10.92 20241112 0.00 N 448730 500 455 억 270060 N N 25 N 00 N