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
357430/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
20250312,161153,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1505,-2,5,-0.13,92974656,61764,279.83,1533,1533,1503,1959,1055,1507,1505.32,0.46,0,-294,1513,1510,1507,1504,1501,1511,1505,305,452,1000,1050,1,1,30505307,459,0.00,0.00,09,0.20,0.00,0.00,3098,20240327,-51.42,1480,20250203,1.69,1563,-3.71,20250306,1480,1.69,20250203,3150,-52.22,20240327,1480,1.69,20250203,0.00,N,357430,1000,305 억,,138969,N,N,0,N,00,N
20250312,151153,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1509,2,2,0.13,90495101,60117,272.37,1533,1533,1503,1959,1055,1507,1505.32,0.46,0,-103,1513,1510,1507,1504,1501,1511,1505,305,452,1000,1050,1,1,30505307,460,0.00,0.00,09,0.20,0.00,0.00,3098,20240327,-51.29,1480,20250203,1.96,1563,-3.45,20250306,1480,1.96,20250203,3150,-52.10,20240327,1480,1.96,20250203,0.00,N,357430,1000,305 억,,138969,N,N,0,N,00,N
20250312,141151,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1505,-2,5,-0.13,67410339,44775,202.86,1533,1533,1503,1959,1055,1507,1505.54,0.46,0,224,1513,1510,1507,1504,1501,1511,1505,305,452,1000,1050,1,1,30505307,459,0.00,0.00,09,0.15,0.00,0.00,3098,20240327,-51.42,1480,20250203,1.69,1563,-3.71,20250306,1480,1.69,20250203,3150,-52.22,20240327,1480,1.69,20250203,0.00,N,357430,1000,305 억,,138969,N,N,0,N,00,N
20250312,131152,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1506,-1,5,-0.07,57109685,37933,171.86,1533,1533,1503,1959,1055,1507,1505.54,0.46,0,266,1513,1510,1507,1504,1501,1511,1505,305,452,1000,1050,1,1,30505307,459,0.00,0.00,09,0.12,0.00,0.00,3098,20240327,-51.39,1480,20250203,1.76,1563,-3.65,20250306,1480,1.76,20250203,3150,-52.19,20240327,1480,1.76,20250203,0.00,N,357430,1000,305 억,,138969,N,N,0,N,00,N
20250312,121157,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1504,-3,5,-0.20,40377653,26808,121.46,1533,1533,1504,1959,1055,1507,1506.18,0.46,0,558,1513,1510,1507,1504,1501,1511,1505,305,452,1000,1050,1,1,30505307,459,0.00,0.00,09,0.09,0.00,0.00,3098,20240327,-51.45,1480,20250203,1.62,1563,-3.77,20250306,1480,1.62,20250203,3150,-52.25,20240327,1480,1.62,20250203,0.00,N,357430,1000,305 억,,138969,N,N,0,N,00,N
20250312,111147,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1509,2,2,0.13,30431955,20198,91.51,1533,1533,1504,1959,1055,1507,1506.68,0.46,0,773,1513,1510,1507,1504,1501,1511,1505,305,452,1000,1050,1,1,30505307,460,0.00,0.00,09,0.07,0.00,0.00,3098,20240327,-51.29,1480,20250203,1.96,1563,-3.45,20250306,1480,1.96,20250203,3150,-52.10,20240327,1480,1.96,20250203,0.00,N,357430,1000,305 억,,138969,N,N,0,N,00,N
20250312,101149,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1506,-1,5,-0.07,12409999,8234,37.31,1533,1533,1505,1959,1055,1507,1507.17,0.46,0,-167,1513,1510,1507,1504,1501,1511,1505,305,452,1000,1050,1,1,30505307,459,0.00,0.00,09,0.03,0.00,0.00,3098,20240327,-51.39,1480,20250203,1.76,1563,-3.65,20250306,1480,1.76,20250203,3150,-52.19,20240327,1480,1.76,20250203,0.00,N,357430,1000,305 억,,138969,N,N,0,N,00,N
20250312,091157,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1531,24,2,1.59,21460,14,0.06,1533,1533,1531,1959,1055,1507,1532.86,0.46,0,-1,1513,1510,1507,1504,1501,1511,1505,305,452,1000,1050,1,1,30505307,467,0.00,0.00,09,0.00,0.00,0.00,3098,20240327,-50.58,1480,20250203,3.45,1563,-2.05,20250306,1480,3.45,20250203,3150,-51.40,20240327,1480,3.45,20250203,0.00,N,357430,1000,305 억,,138969,N,N,0,N,00,N
20250311,161143,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1507,-5,5,-0.33,33242340,22072,27.72,1506,1510,1504,1965,1059,1512,1506.09,0.46,0,-9581,1531,1521,1516,1506,1501,1519,1504,305,453,1000,1050,1,1,30505307,460,0.00,0.00,09,0.07,0.00,0.00,3098,20240327,-51.36,1480,20250203,1.82,1563,-3.58,20250306,1480,1.82,20250203,3150,-52.16,20240327,1480,1.82,20250203,0.00,N,357430,1000,305 억,,139705,N,N,0,N,00,N
20250311,151146,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1509,-3,5,-0.20,32371629,21494,26.99,1506,1510,1504,1965,1059,1512,1506.08,0.46,0,-9004,1531,1521,1516,1506,1501,1519,1504,305,453,1000,1050,1,1,30505307,460,0.00,0.00,09,0.07,0.00,0.00,3098,20240327,-51.29,1480,20250203,1.96,1563,-3.45,20250306,1480,1.96,20250203,3150,-52.10,20240327,1480,1.96,20250203,0.00,N,357430,1000,305 억,,139705,N,N,0,N,00,N
20250311,141150,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1506,-6,5,-0.40,29363110,19497,24.48,1506,1510,1504,1965,1059,1512,1506.03,0.46,0,-7509,1531,1521,1516,1506,1501,1519,1504,305,453,1000,1050,1,1,30505307,459,0.00,0.00,09,0.06,0.00,0.00,3098,20240327,-51.39,1480,20250203,1.76,1563,-3.65,20250306,1480,1.76,20250203,3150,-52.19,20240327,1480,1.76,20250203,0.00,N,357430,1000,305 억,,139705,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 161153 57 100.00 KOSPI 리츠 N N N N N 1505 -2 5 -0.13 92974656 61764 279.83 1533 1533 1503 1959 1055 1507 1505.32 0.46 0 -294 1513 1510 1507 1504 1501 1511 1505 305 452 1000 1050 1 1 30505307 459 0.00 0.00 09 0.20 0.00 0.00 3098 20240327 -51.42 1480 20250203 1.69 1563 -3.71 20250306 1480 1.69 20250203 3150 -52.22 20240327 1480 1.69 20250203 0.00 N 357430 1000 305 억 138969 N N 0 N 00 N
3 20250312 151153 57 100.00 KOSPI 리츠 N N N N N 1509 2 2 0.13 90495101 60117 272.37 1533 1533 1503 1959 1055 1507 1505.32 0.46 0 -103 1513 1510 1507 1504 1501 1511 1505 305 452 1000 1050 1 1 30505307 460 0.00 0.00 09 0.20 0.00 0.00 3098 20240327 -51.29 1480 20250203 1.96 1563 -3.45 20250306 1480 1.96 20250203 3150 -52.10 20240327 1480 1.96 20250203 0.00 N 357430 1000 305 억 138969 N N 0 N 00 N
4 20250312 141151 57 100.00 KOSPI 리츠 N N N N N 1505 -2 5 -0.13 67410339 44775 202.86 1533 1533 1503 1959 1055 1507 1505.54 0.46 0 224 1513 1510 1507 1504 1501 1511 1505 305 452 1000 1050 1 1 30505307 459 0.00 0.00 09 0.15 0.00 0.00 3098 20240327 -51.42 1480 20250203 1.69 1563 -3.71 20250306 1480 1.69 20250203 3150 -52.22 20240327 1480 1.69 20250203 0.00 N 357430 1000 305 억 138969 N N 0 N 00 N
5 20250312 131152 57 100.00 KOSPI 리츠 N N N N N 1506 -1 5 -0.07 57109685 37933 171.86 1533 1533 1503 1959 1055 1507 1505.54 0.46 0 266 1513 1510 1507 1504 1501 1511 1505 305 452 1000 1050 1 1 30505307 459 0.00 0.00 09 0.12 0.00 0.00 3098 20240327 -51.39 1480 20250203 1.76 1563 -3.65 20250306 1480 1.76 20250203 3150 -52.19 20240327 1480 1.76 20250203 0.00 N 357430 1000 305 억 138969 N N 0 N 00 N
6 20250312 121157 57 100.00 KOSPI 리츠 N N N N N 1504 -3 5 -0.20 40377653 26808 121.46 1533 1533 1504 1959 1055 1507 1506.18 0.46 0 558 1513 1510 1507 1504 1501 1511 1505 305 452 1000 1050 1 1 30505307 459 0.00 0.00 09 0.09 0.00 0.00 3098 20240327 -51.45 1480 20250203 1.62 1563 -3.77 20250306 1480 1.62 20250203 3150 -52.25 20240327 1480 1.62 20250203 0.00 N 357430 1000 305 억 138969 N N 0 N 00 N
7 20250312 111147 57 100.00 KOSPI 리츠 N N N N N 1509 2 2 0.13 30431955 20198 91.51 1533 1533 1504 1959 1055 1507 1506.68 0.46 0 773 1513 1510 1507 1504 1501 1511 1505 305 452 1000 1050 1 1 30505307 460 0.00 0.00 09 0.07 0.00 0.00 3098 20240327 -51.29 1480 20250203 1.96 1563 -3.45 20250306 1480 1.96 20250203 3150 -52.10 20240327 1480 1.96 20250203 0.00 N 357430 1000 305 억 138969 N N 0 N 00 N
8 20250312 101149 57 100.00 KOSPI 리츠 N N N N N 1506 -1 5 -0.07 12409999 8234 37.31 1533 1533 1505 1959 1055 1507 1507.17 0.46 0 -167 1513 1510 1507 1504 1501 1511 1505 305 452 1000 1050 1 1 30505307 459 0.00 0.00 09 0.03 0.00 0.00 3098 20240327 -51.39 1480 20250203 1.76 1563 -3.65 20250306 1480 1.76 20250203 3150 -52.19 20240327 1480 1.76 20250203 0.00 N 357430 1000 305 억 138969 N N 0 N 00 N
9 20250312 091157 57 100.00 KOSPI 리츠 N N N N N 1531 24 2 1.59 21460 14 0.06 1533 1533 1531 1959 1055 1507 1532.86 0.46 0 -1 1513 1510 1507 1504 1501 1511 1505 305 452 1000 1050 1 1 30505307 467 0.00 0.00 09 0.00 0.00 0.00 3098 20240327 -50.58 1480 20250203 3.45 1563 -2.05 20250306 1480 3.45 20250203 3150 -51.40 20240327 1480 3.45 20250203 0.00 N 357430 1000 305 억 138969 N N 0 N 00 N
10 20250311 161143 57 100.00 KOSPI 리츠 N N N N N 1507 -5 5 -0.33 33242340 22072 27.72 1506 1510 1504 1965 1059 1512 1506.09 0.46 0 -9581 1531 1521 1516 1506 1501 1519 1504 305 453 1000 1050 1 1 30505307 460 0.00 0.00 09 0.07 0.00 0.00 3098 20240327 -51.36 1480 20250203 1.82 1563 -3.58 20250306 1480 1.82 20250203 3150 -52.16 20240327 1480 1.82 20250203 0.00 N 357430 1000 305 억 139705 N N 0 N 00 N
11 20250311 151146 57 100.00 KOSPI 리츠 N N N N N 1509 -3 5 -0.20 32371629 21494 26.99 1506 1510 1504 1965 1059 1512 1506.08 0.46 0 -9004 1531 1521 1516 1506 1501 1519 1504 305 453 1000 1050 1 1 30505307 460 0.00 0.00 09 0.07 0.00 0.00 3098 20240327 -51.29 1480 20250203 1.96 1563 -3.45 20250306 1480 1.96 20250203 3150 -52.10 20240327 1480 1.96 20250203 0.00 N 357430 1000 305 억 139705 N N 0 N 00 N
12 20250311 141150 57 100.00 KOSPI 리츠 N N N N N 1506 -6 5 -0.40 29363110 19497 24.48 1506 1510 1504 1965 1059 1512 1506.03 0.46 0 -7509 1531 1521 1516 1506 1501 1519 1504 305 453 1000 1050 1 1 30505307 459 0.00 0.00 09 0.06 0.00 0.00 3098 20240327 -51.39 1480 20250203 1.76 1563 -3.65 20250306 1480 1.76 20250203 3150 -52.19 20240327 1480 1.76 20250203 0.00 N 357430 1000 305 억 139705 N N 0 N 00 N