ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
357250/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
20250312,161152,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2660,-15,5,-0.56,71579960,26854,80.04,2655,2690,2655,3475,1875,2675,2665.52,0.94,0,-366,2725,2700,2670,2645,2615,2685,2630,250,800,1000,1920,5,1,24995105,665,0.00,0.00,11,0.11,0.00,0.00,3360,20240326,-20.83,2290,20241209,16.16,2710,-1.85,20250307,2460,8.13,20250102,3360,-20.83,20240326,2290,16.16,20241209,0.00,N,357250,1000,249 억,,234172,N,N,0,N,00,N
20250312,151153,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2660,-15,5,-0.56,71165115,26698,79.57,2655,2690,2655,3475,1875,2675,2665.56,0.94,0,-216,2725,2700,2670,2645,2615,2685,2630,250,800,1000,1920,5,1,24995105,665,0.00,0.00,11,0.11,0.00,0.00,3360,20240326,-20.83,2290,20241209,16.16,2710,-1.85,20250307,2460,8.13,20250102,3360,-20.83,20240326,2290,16.16,20241209,0.00,N,357250,1000,249 억,,234172,N,N,0,N,00,N
20250312,141151,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2660,-15,5,-0.56,61309160,22988,68.52,2655,2690,2655,3475,1875,2675,2667.01,0.94,0,-212,2725,2700,2670,2645,2615,2685,2630,250,800,1000,1920,5,1,24995105,665,0.00,0.00,11,0.09,0.00,0.00,3360,20240326,-20.83,2290,20241209,16.16,2710,-1.85,20250307,2460,8.13,20250102,3360,-20.83,20240326,2290,16.16,20241209,0.00,N,357250,1000,249 억,,234172,N,N,0,N,00,N
20250312,131152,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2665,-10,5,-0.37,26361965,9850,29.36,2655,2690,2655,3475,1875,2675,2676.34,0.94,0,-212,2725,2700,2670,2645,2615,2685,2630,250,800,1000,1920,5,1,24995105,666,0.00,0.00,11,0.04,0.00,0.00,3360,20240326,-20.68,2290,20241209,16.38,2710,-1.66,20250307,2460,8.33,20250102,3360,-20.68,20240326,2290,16.38,20241209,0.00,N,357250,1000,249 억,,234172,N,N,0,N,00,N
20250312,121156,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2665,-10,5,-0.37,25510565,9530,28.40,2655,2690,2655,3475,1875,2675,2676.87,0.94,0,-212,2725,2700,2670,2645,2615,2685,2630,250,800,1000,1920,5,1,24995105,666,0.00,0.00,11,0.04,0.00,0.00,3360,20240326,-20.68,2290,20241209,16.38,2710,-1.66,20250307,2460,8.33,20250102,3360,-20.68,20240326,2290,16.38,20241209,0.00,N,357250,1000,249 억,,234172,N,N,0,N,00,N
20250312,111147,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2680,5,2,0.19,12703300,4742,14.13,2655,2685,2655,3475,1875,2675,2678.89,0.94,0,-212,2725,2700,2670,2645,2615,2685,2630,250,800,1000,1920,5,1,24995105,670,0.00,0.00,11,0.02,0.00,0.00,3360,20240326,-20.24,2290,20241209,17.03,2710,-1.11,20250307,2460,8.94,20250102,3360,-20.24,20240326,2290,17.03,20241209,0.00,N,357250,1000,249 억,,234172,N,N,0,N,00,N
20250312,101149,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2680,5,2,0.19,7440530,2778,8.28,2655,2685,2655,3475,1875,2675,2678.38,0.94,0,-93,2725,2700,2670,2645,2615,2685,2630,250,800,1000,1920,5,1,24995105,670,0.00,0.00,11,0.01,0.00,0.00,3360,20240326,-20.24,2290,20241209,17.03,2710,-1.11,20250307,2460,8.94,20250102,3360,-20.24,20240326,2290,17.03,20241209,0.00,N,357250,1000,249 억,,234172,N,N,0,N,00,N
20250312,091157,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2685,10,2,0.37,34545,13,0.04,2655,2685,2655,3475,1875,2675,2657.31,0.94,0,-1,2725,2700,2670,2645,2615,2685,2630,250,800,1000,1920,5,1,24995105,671,0.00,0.00,11,0.00,0.00,0.00,3360,20240326,-20.09,2290,20241209,17.25,2710,-0.92,20250307,2460,9.15,20250102,3360,-20.09,20240326,2290,17.25,20241209,0.00,N,357250,1000,249 억,,234172,N,N,0,N,00,N
20250311,161143,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2675,-25,5,-0.93,89159400,33551,113.11,2695,2695,2640,3510,1890,2700,2657.43,0.93,0,790,2720,2710,2695,2685,2670,2712,2687,250,810,1000,1940,5,1,24995105,669,0.00,0.00,11,0.13,0.00,0.00,3360,20240326,-20.39,2290,20241209,16.81,2710,-1.29,20250307,2460,8.74,20250102,3360,-20.39,20240326,2290,16.81,20241209,0.00,N,357250,1000,249 억,,233465,N,N,0,N,00,N
20250311,151146,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2660,-40,5,-1.48,88298050,33229,112.03,2695,2695,2640,3510,1890,2700,2657.26,0.93,0,790,2720,2710,2695,2685,2670,2712,2687,250,810,1000,1940,5,1,24995105,665,0.00,0.00,11,0.13,0.00,0.00,3360,20240326,-20.83,2290,20241209,16.16,2710,-1.85,20250307,2460,8.13,20250102,3360,-20.83,20240326,2290,16.16,20241209,0.00,N,357250,1000,249 억,,233465,N,N,0,N,00,N
20250311,141149,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2645,-55,5,-2.04,84794040,31912,107.59,2695,2695,2640,3510,1890,2700,2657.12,0.93,0,812,2720,2710,2695,2685,2670,2712,2687,250,810,1000,1940,5,1,24995105,661,0.00,0.00,11,0.13,0.00,0.00,3360,20240326,-21.28,2290,20241209,15.50,2710,-2.40,20250307,2460,7.52,20250102,3360,-21.28,20240326,2290,15.50,20241209,0.00,N,357250,1000,249 억,,233465,N,N,0,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 20250312 161152 57 100.00 KOSPI 리츠 N N N N N 2660 -15 5 -0.56 71579960 26854 80.04 2655 2690 2655 3475 1875 2675 2665.52 0.94 0 -366 2725 2700 2670 2645 2615 2685 2630 250 800 1000 1920 5 1 24995105 665 0.00 0.00 11 0.11 0.00 0.00 3360 20240326 -20.83 2290 20241209 16.16 2710 -1.85 20250307 2460 8.13 20250102 3360 -20.83 20240326 2290 16.16 20241209 0.00 N 357250 1000 249 억 234172 N N 0 N 00 N
3 20250312 151153 57 100.00 KOSPI 리츠 N N N N N 2660 -15 5 -0.56 71165115 26698 79.57 2655 2690 2655 3475 1875 2675 2665.56 0.94 0 -216 2725 2700 2670 2645 2615 2685 2630 250 800 1000 1920 5 1 24995105 665 0.00 0.00 11 0.11 0.00 0.00 3360 20240326 -20.83 2290 20241209 16.16 2710 -1.85 20250307 2460 8.13 20250102 3360 -20.83 20240326 2290 16.16 20241209 0.00 N 357250 1000 249 억 234172 N N 0 N 00 N
4 20250312 141151 57 100.00 KOSPI 리츠 N N N N N 2660 -15 5 -0.56 61309160 22988 68.52 2655 2690 2655 3475 1875 2675 2667.01 0.94 0 -212 2725 2700 2670 2645 2615 2685 2630 250 800 1000 1920 5 1 24995105 665 0.00 0.00 11 0.09 0.00 0.00 3360 20240326 -20.83 2290 20241209 16.16 2710 -1.85 20250307 2460 8.13 20250102 3360 -20.83 20240326 2290 16.16 20241209 0.00 N 357250 1000 249 억 234172 N N 0 N 00 N
5 20250312 131152 57 100.00 KOSPI 리츠 N N N N N 2665 -10 5 -0.37 26361965 9850 29.36 2655 2690 2655 3475 1875 2675 2676.34 0.94 0 -212 2725 2700 2670 2645 2615 2685 2630 250 800 1000 1920 5 1 24995105 666 0.00 0.00 11 0.04 0.00 0.00 3360 20240326 -20.68 2290 20241209 16.38 2710 -1.66 20250307 2460 8.33 20250102 3360 -20.68 20240326 2290 16.38 20241209 0.00 N 357250 1000 249 억 234172 N N 0 N 00 N
6 20250312 121156 57 100.00 KOSPI 리츠 N N N N N 2665 -10 5 -0.37 25510565 9530 28.40 2655 2690 2655 3475 1875 2675 2676.87 0.94 0 -212 2725 2700 2670 2645 2615 2685 2630 250 800 1000 1920 5 1 24995105 666 0.00 0.00 11 0.04 0.00 0.00 3360 20240326 -20.68 2290 20241209 16.38 2710 -1.66 20250307 2460 8.33 20250102 3360 -20.68 20240326 2290 16.38 20241209 0.00 N 357250 1000 249 억 234172 N N 0 N 00 N
7 20250312 111147 57 100.00 KOSPI 리츠 N N N N N 2680 5 2 0.19 12703300 4742 14.13 2655 2685 2655 3475 1875 2675 2678.89 0.94 0 -212 2725 2700 2670 2645 2615 2685 2630 250 800 1000 1920 5 1 24995105 670 0.00 0.00 11 0.02 0.00 0.00 3360 20240326 -20.24 2290 20241209 17.03 2710 -1.11 20250307 2460 8.94 20250102 3360 -20.24 20240326 2290 17.03 20241209 0.00 N 357250 1000 249 억 234172 N N 0 N 00 N
8 20250312 101149 57 100.00 KOSPI 리츠 N N N N N 2680 5 2 0.19 7440530 2778 8.28 2655 2685 2655 3475 1875 2675 2678.38 0.94 0 -93 2725 2700 2670 2645 2615 2685 2630 250 800 1000 1920 5 1 24995105 670 0.00 0.00 11 0.01 0.00 0.00 3360 20240326 -20.24 2290 20241209 17.03 2710 -1.11 20250307 2460 8.94 20250102 3360 -20.24 20240326 2290 17.03 20241209 0.00 N 357250 1000 249 억 234172 N N 0 N 00 N
9 20250312 091157 57 100.00 KOSPI 리츠 N N N N N 2685 10 2 0.37 34545 13 0.04 2655 2685 2655 3475 1875 2675 2657.31 0.94 0 -1 2725 2700 2670 2645 2615 2685 2630 250 800 1000 1920 5 1 24995105 671 0.00 0.00 11 0.00 0.00 0.00 3360 20240326 -20.09 2290 20241209 17.25 2710 -0.92 20250307 2460 9.15 20250102 3360 -20.09 20240326 2290 17.25 20241209 0.00 N 357250 1000 249 억 234172 N N 0 N 00 N
10 20250311 161143 57 100.00 KOSPI 리츠 N N N N N 2675 -25 5 -0.93 89159400 33551 113.11 2695 2695 2640 3510 1890 2700 2657.43 0.93 0 790 2720 2710 2695 2685 2670 2712 2687 250 810 1000 1940 5 1 24995105 669 0.00 0.00 11 0.13 0.00 0.00 3360 20240326 -20.39 2290 20241209 16.81 2710 -1.29 20250307 2460 8.74 20250102 3360 -20.39 20240326 2290 16.81 20241209 0.00 N 357250 1000 249 억 233465 N N 0 N 00 N
11 20250311 151146 57 100.00 KOSPI 리츠 N N N N N 2660 -40 5 -1.48 88298050 33229 112.03 2695 2695 2640 3510 1890 2700 2657.26 0.93 0 790 2720 2710 2695 2685 2670 2712 2687 250 810 1000 1940 5 1 24995105 665 0.00 0.00 11 0.13 0.00 0.00 3360 20240326 -20.83 2290 20241209 16.16 2710 -1.85 20250307 2460 8.13 20250102 3360 -20.83 20240326 2290 16.16 20241209 0.00 N 357250 1000 249 억 233465 N N 0 N 00 N
12 20250311 141149 57 100.00 KOSPI 리츠 N N N N N 2645 -55 5 -2.04 84794040 31912 107.59 2695 2695 2640 3510 1890 2700 2657.12 0.93 0 812 2720 2710 2695 2685 2670 2712 2687 250 810 1000 1940 5 1 24995105 661 0.00 0.00 11 0.13 0.00 0.00 3360 20240326 -21.28 2290 20241209 15.50 2710 -2.40 20250307 2460 7.52 20250102 3360 -21.28 20240326 2290 15.50 20241209 0.00 N 357250 1000 249 억 233465 N N 0 N 00 N