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
451800/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
20250306,161231,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3730,15,2,0.40,1149131481,308663,108.94,3715,3760,3700,4825,2605,3715,3722.93,1.31,0,81905,3758,3736,3703,3681,3648,3747,3692,898,1110,500,2740,5,1,179600000,6699,0.00,0.00,10,0.17,0.00,0.00,5415,20240311,-31.12,3335,20241209,11.84,3760,-0.80,20250306,3420,9.06,20250207,5610,-33.51,20240311,3335,11.84,20241209,0.00,N,451800,500,898 억,,2349758,N,N,52,N,00,N
20250306,151231,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3720,5,2,0.13,1088289811,292324,103.17,3715,3760,3700,4825,2605,3715,3722.89,1.31,0,80324,3758,3736,3703,3681,3648,3747,3692,898,1110,500,2740,5,1,179600000,6681,0.00,0.00,10,0.16,0.00,0.00,5415,20240311,-31.30,3335,20241209,11.54,3760,-1.06,20250306,3420,8.77,20250207,5610,-33.69,20240311,3335,11.54,20241209,0.00,N,451800,500,898 억,,2349758,N,N,9,N,00,N
20250306,141230,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3720,5,2,0.13,868008021,233081,82.26,3715,3760,3700,4825,2605,3715,3724.06,1.31,0,60914,3758,3736,3703,3681,3648,3747,3692,898,1110,500,2740,5,1,179600000,6681,0.00,0.00,10,0.13,0.00,0.00,5415,20240311,-31.30,3335,20241209,11.54,3760,-1.06,20250306,3420,8.77,20250207,5610,-33.69,20240311,3335,11.54,20241209,0.00,N,451800,500,898 억,,2349758,N,N,9,N,00,N
20250306,131231,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3715,0,3,0.00,608787921,163359,57.66,3715,3760,3700,4825,2605,3715,3726.69,1.31,0,29994,3758,3736,3703,3681,3648,3747,3692,898,1110,500,2740,5,1,179600000,6672,0.00,0.00,10,0.09,0.00,0.00,5415,20240311,-31.39,3335,20241209,11.39,3760,-1.20,20250306,3420,8.63,20250207,5610,-33.78,20240311,3335,11.39,20241209,0.00,N,451800,500,898 억,,2349758,N,N,9,N,00,N
20250306,121229,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3715,0,3,0.00,492091731,131951,46.57,3715,3760,3700,4825,2605,3715,3729.35,1.31,0,28252,3758,3736,3703,3681,3648,3747,3692,898,1110,500,2740,5,1,179600000,6672,0.00,0.00,10,0.07,0.00,0.00,5415,20240311,-31.39,3335,20241209,11.39,3760,-1.20,20250306,3420,8.63,20250207,5610,-33.78,20240311,3335,11.39,20241209,0.00,N,451800,500,898 억,,2349758,N,N,9,N,00,N
20250306,111226,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3725,10,2,0.27,424509641,113776,40.16,3715,3760,3700,4825,2605,3715,3731.10,1.31,0,25071,3758,3736,3703,3681,3648,3747,3692,898,1110,500,2740,5,1,179600000,6690,0.00,0.00,10,0.06,0.00,0.00,5415,20240311,-31.21,3335,20241209,11.69,3760,-0.93,20250306,3420,8.92,20250207,5610,-33.60,20240311,3335,11.69,20241209,0.00,N,451800,500,898 억,,2349758,N,N,9,N,00,N
20250306,101229,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3730,15,2,0.40,309260120,82798,29.22,3715,3760,3700,4825,2605,3715,3735.12,1.31,0,33811,3758,3736,3703,3681,3648,3747,3692,898,1110,500,2740,5,1,179600000,6699,0.00,0.00,10,0.05,0.00,0.00,5415,20240311,-31.12,3335,20241209,11.84,3760,-0.80,20250306,3420,9.06,20250207,5610,-33.51,20240311,3335,11.84,20241209,0.00,N,451800,500,898 억,,2349758,N,N,9,N,00,N
20250306,091234,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3740,25,2,0.67,123228596,33071,11.67,3715,3740,3700,4825,2605,3715,3726.18,1.31,0,18992,3758,3736,3703,3681,3648,3747,3692,898,1110,500,2740,5,1,179600000,6717,0.00,0.00,10,0.02,0.00,0.00,5415,20240311,-30.93,3335,20241209,12.14,3750,-0.27,20250225,3420,9.36,20250207,5610,-33.33,20240311,3335,12.14,20241209,0.00,N,451800,500,898 억,,2349758,N,N,9,N,00,N
20250305,161212,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3715,45,2,1.23,1050676503,283310,222.51,3670,3725,3670,4770,2570,3670,3708.58,1.29,0,45138,3703,3686,3658,3641,3613,3695,3650,898,1100,500,2710,5,1,179600000,6672,0.00,0.00,10,0.16,0.00,0.00,5415,20240311,-31.39,3335,20241209,11.39,3750,-0.93,20250225,3420,8.63,20250207,5610,-33.78,20240311,3335,11.39,20241209,0.00,N,451800,500,898 억,,2312550,N,N,9,N,00,N
20250305,151220,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3715,45,2,1.23,1016294573,274051,215.24,3670,3725,3670,4770,2570,3670,3708.41,1.29,0,44091,3703,3686,3658,3641,3613,3695,3650,898,1100,500,2710,5,1,179600000,6672,0.00,0.00,10,0.15,0.00,0.00,5415,20240311,-31.39,3335,20241209,11.39,3750,-0.93,20250225,3420,8.63,20250207,5610,-33.78,20240311,3335,11.39,20241209,0.00,N,451800,500,898 억,,2312550,N,N,74,N,00,N
20250305,141220,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3720,50,2,1.36,914877476,246721,193.78,3670,3725,3670,4770,2570,3670,3708.15,1.29,0,41109,3703,3686,3658,3641,3613,3695,3650,898,1100,500,2710,5,1,179600000,6681,0.00,0.00,10,0.14,0.00,0.00,5415,20240311,-31.30,3335,20241209,11.54,3750,-0.80,20250225,3420,8.77,20250207,5610,-33.69,20240311,3335,11.54,20241209,0.00,N,451800,500,898 억,,2312550,N,N,74,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 161231 55 60.00 KOSPI 리츠 N N N Y 60 N 3730 15 2 0.40 1149131481 308663 108.94 3715 3760 3700 4825 2605 3715 3722.93 1.31 0 81905 3758 3736 3703 3681 3648 3747 3692 898 1110 500 2740 5 1 179600000 6699 0.00 0.00 10 0.17 0.00 0.00 5415 20240311 -31.12 3335 20241209 11.84 3760 -0.80 20250306 3420 9.06 20250207 5610 -33.51 20240311 3335 11.84 20241209 0.00 N 451800 500 898 억 2349758 N N 52 N 00 N
3 20250306 151231 55 60.00 KOSPI 리츠 N N N Y 60 N 3720 5 2 0.13 1088289811 292324 103.17 3715 3760 3700 4825 2605 3715 3722.89 1.31 0 80324 3758 3736 3703 3681 3648 3747 3692 898 1110 500 2740 5 1 179600000 6681 0.00 0.00 10 0.16 0.00 0.00 5415 20240311 -31.30 3335 20241209 11.54 3760 -1.06 20250306 3420 8.77 20250207 5610 -33.69 20240311 3335 11.54 20241209 0.00 N 451800 500 898 억 2349758 N N 9 N 00 N
4 20250306 141230 55 60.00 KOSPI 리츠 N N N Y 60 N 3720 5 2 0.13 868008021 233081 82.26 3715 3760 3700 4825 2605 3715 3724.06 1.31 0 60914 3758 3736 3703 3681 3648 3747 3692 898 1110 500 2740 5 1 179600000 6681 0.00 0.00 10 0.13 0.00 0.00 5415 20240311 -31.30 3335 20241209 11.54 3760 -1.06 20250306 3420 8.77 20250207 5610 -33.69 20240311 3335 11.54 20241209 0.00 N 451800 500 898 억 2349758 N N 9 N 00 N
5 20250306 131231 55 60.00 KOSPI 리츠 N N N Y 60 N 3715 0 3 0.00 608787921 163359 57.66 3715 3760 3700 4825 2605 3715 3726.69 1.31 0 29994 3758 3736 3703 3681 3648 3747 3692 898 1110 500 2740 5 1 179600000 6672 0.00 0.00 10 0.09 0.00 0.00 5415 20240311 -31.39 3335 20241209 11.39 3760 -1.20 20250306 3420 8.63 20250207 5610 -33.78 20240311 3335 11.39 20241209 0.00 N 451800 500 898 억 2349758 N N 9 N 00 N
6 20250306 121229 55 60.00 KOSPI 리츠 N N N Y 60 N 3715 0 3 0.00 492091731 131951 46.57 3715 3760 3700 4825 2605 3715 3729.35 1.31 0 28252 3758 3736 3703 3681 3648 3747 3692 898 1110 500 2740 5 1 179600000 6672 0.00 0.00 10 0.07 0.00 0.00 5415 20240311 -31.39 3335 20241209 11.39 3760 -1.20 20250306 3420 8.63 20250207 5610 -33.78 20240311 3335 11.39 20241209 0.00 N 451800 500 898 억 2349758 N N 9 N 00 N
7 20250306 111226 55 60.00 KOSPI 리츠 N N N Y 60 N 3725 10 2 0.27 424509641 113776 40.16 3715 3760 3700 4825 2605 3715 3731.10 1.31 0 25071 3758 3736 3703 3681 3648 3747 3692 898 1110 500 2740 5 1 179600000 6690 0.00 0.00 10 0.06 0.00 0.00 5415 20240311 -31.21 3335 20241209 11.69 3760 -0.93 20250306 3420 8.92 20250207 5610 -33.60 20240311 3335 11.69 20241209 0.00 N 451800 500 898 억 2349758 N N 9 N 00 N
8 20250306 101229 55 60.00 KOSPI 리츠 N N N Y 60 N 3730 15 2 0.40 309260120 82798 29.22 3715 3760 3700 4825 2605 3715 3735.12 1.31 0 33811 3758 3736 3703 3681 3648 3747 3692 898 1110 500 2740 5 1 179600000 6699 0.00 0.00 10 0.05 0.00 0.00 5415 20240311 -31.12 3335 20241209 11.84 3760 -0.80 20250306 3420 9.06 20250207 5610 -33.51 20240311 3335 11.84 20241209 0.00 N 451800 500 898 억 2349758 N N 9 N 00 N
9 20250306 091234 55 60.00 KOSPI 리츠 N N N Y 60 N 3740 25 2 0.67 123228596 33071 11.67 3715 3740 3700 4825 2605 3715 3726.18 1.31 0 18992 3758 3736 3703 3681 3648 3747 3692 898 1110 500 2740 5 1 179600000 6717 0.00 0.00 10 0.02 0.00 0.00 5415 20240311 -30.93 3335 20241209 12.14 3750 -0.27 20250225 3420 9.36 20250207 5610 -33.33 20240311 3335 12.14 20241209 0.00 N 451800 500 898 억 2349758 N N 9 N 00 N
10 20250305 161212 55 60.00 KOSPI 리츠 N N N Y 60 N 3715 45 2 1.23 1050676503 283310 222.51 3670 3725 3670 4770 2570 3670 3708.58 1.29 0 45138 3703 3686 3658 3641 3613 3695 3650 898 1100 500 2710 5 1 179600000 6672 0.00 0.00 10 0.16 0.00 0.00 5415 20240311 -31.39 3335 20241209 11.39 3750 -0.93 20250225 3420 8.63 20250207 5610 -33.78 20240311 3335 11.39 20241209 0.00 N 451800 500 898 억 2312550 N N 9 N 00 N
11 20250305 151220 55 60.00 KOSPI 리츠 N N N Y 60 N 3715 45 2 1.23 1016294573 274051 215.24 3670 3725 3670 4770 2570 3670 3708.41 1.29 0 44091 3703 3686 3658 3641 3613 3695 3650 898 1100 500 2710 5 1 179600000 6672 0.00 0.00 10 0.15 0.00 0.00 5415 20240311 -31.39 3335 20241209 11.39 3750 -0.93 20250225 3420 8.63 20250207 5610 -33.78 20240311 3335 11.39 20241209 0.00 N 451800 500 898 억 2312550 N N 74 N 00 N
12 20250305 141220 55 60.00 KOSPI 리츠 N N N Y 60 N 3720 50 2 1.36 914877476 246721 193.78 3670 3725 3670 4770 2570 3670 3708.15 1.29 0 41109 3703 3686 3658 3641 3613 3695 3650 898 1100 500 2710 5 1 179600000 6681 0.00 0.00 10 0.14 0.00 0.00 5415 20240311 -31.30 3335 20241209 11.54 3750 -0.80 20250225 3420 8.77 20250207 5610 -33.69 20240311 3335 11.54 20241209 0.00 N 451800 500 898 억 2312550 N N 74 N 00 N