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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,161211,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2630,10,2,0.38,39324905,14975,93.71,2650,2650,2620,3405,1835,2620,2626.04,0.93,0,-245,2660,2640,2625,2605,2590,2632,2597,250,785,1000,1880,5,1,24995105,657,0.00,0.00,11,0.06,0.00,0.00,3360,20240326,-21.73,2290,20241209,14.85,2710,-2.95,20250307,2460,6.91,20250102,3360,-21.73,20240326,2290,14.85,20241209,0.00,N,357250,1000,249 억,,233304,N,N,0,N,00,N
20250318,151217,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2630,10,2,0.38,38720005,14745,92.27,2650,2650,2620,3405,1835,2620,2625.98,0.93,0,-135,2660,2640,2625,2605,2590,2632,2597,250,785,1000,1880,5,1,24995105,657,0.00,0.00,11,0.06,0.00,0.00,3360,20240326,-21.73,2290,20241209,14.85,2710,-2.95,20250307,2460,6.91,20250102,3360,-21.73,20240326,2290,14.85,20241209,0.00,N,357250,1000,249 억,,233304,N,N,0,N,00,N
20250318,141214,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2630,10,2,0.38,36768570,14003,87.63,2650,2650,2620,3405,1835,2620,2625.76,0.93,0,-135,2660,2640,2625,2605,2590,2632,2597,250,785,1000,1880,5,1,24995105,657,0.00,0.00,11,0.06,0.00,0.00,3360,20240326,-21.73,2290,20241209,14.85,2710,-2.95,20250307,2460,6.91,20250102,3360,-21.73,20240326,2290,14.85,20241209,0.00,N,357250,1000,249 억,,233304,N,N,0,N,00,N
20250318,131213,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2630,10,2,0.38,28828940,10981,68.72,2650,2650,2620,3405,1835,2620,2625.35,0.93,0,-134,2660,2640,2625,2605,2590,2632,2597,250,785,1000,1880,5,1,24995105,657,0.00,0.00,11,0.04,0.00,0.00,3360,20240326,-21.73,2290,20241209,14.85,2710,-2.95,20250307,2460,6.91,20250102,3360,-21.73,20240326,2290,14.85,20241209,0.00,N,357250,1000,249 억,,233304,N,N,0,N,00,N
20250318,121216,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2630,10,2,0.38,22331280,8504,53.22,2650,2650,2620,3405,1835,2620,2625.97,0.93,0,-134,2660,2640,2625,2605,2590,2632,2597,250,785,1000,1880,5,1,24995105,657,0.00,0.00,11,0.03,0.00,0.00,3360,20240326,-21.73,2290,20241209,14.85,2710,-2.95,20250307,2460,6.91,20250102,3360,-21.73,20240326,2290,14.85,20241209,0.00,N,357250,1000,249 억,,233304,N,N,0,N,00,N
20250318,111214,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2620,0,3,0.00,19452425,7408,46.36,2650,2650,2620,3405,1835,2620,2625.87,0.93,0,-148,2660,2640,2625,2605,2590,2632,2597,250,785,1000,1880,5,1,24995105,655,0.00,0.00,11,0.03,0.00,0.00,3360,20240326,-22.02,2290,20241209,14.41,2710,-3.32,20250307,2460,6.50,20250102,3360,-22.02,20240326,2290,14.41,20241209,0.00,N,357250,1000,249 억,,233304,N,N,0,N,00,N
20250318,101216,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2627,7,2,0.27,6530820,2482,15.53,2650,2650,2620,3405,1835,2620,2631.27,0.93,0,-258,2660,2640,2625,2605,2590,2632,2597,250,785,1000,1880,5,1,24995105,657,0.00,0.00,11,0.01,0.00,0.00,3360,20240326,-21.82,2290,20241209,14.72,2710,-3.06,20250307,2460,6.79,20250102,3360,-21.82,20240326,2290,14.72,20241209,0.00,N,357250,1000,249 억,,233304,N,N,0,N,00,N
20250318,091219,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2640,20,2,0.76,1438425,548,3.43,2650,2650,2620,3405,1835,2620,2624.86,0.93,0,-101,2660,2640,2625,2605,2590,2632,2597,250,785,1000,1880,5,1,24995105,660,0.00,0.00,11,0.00,0.00,0.00,3360,20240326,-21.43,2290,20241209,15.28,2710,-2.58,20250307,2460,7.32,20250102,3360,-21.43,20240326,2290,15.28,20241209,0.00,N,357250,1000,249 억,,233304,N,N,0,N,00,N
20250317,161211,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2620,-5,5,-0.19,41940886,15980,39.59,2625,2645,2610,3410,1840,2625,2624.59,0.93,0,324,2685,2655,2630,2600,2575,2670,2615,250,785,1000,1890,5,1,24995105,655,0.00,0.00,11,0.06,0.00,0.00,3360,20240326,-22.02,2290,20241209,14.41,2710,-3.32,20250307,2460,6.50,20250102,3360,-22.02,20240326,2290,14.41,20241209,0.00,N,357250,1000,249 억,,232980,N,N,0,N,00,N
20250317,151209,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2630,5,2,0.19,37111266,14137,35.02,2625,2645,2610,3410,1840,2625,2625.12,0.93,0,292,2685,2655,2630,2600,2575,2670,2615,250,785,1000,1890,5,1,24995105,657,0.00,0.00,11,0.06,0.00,0.00,3360,20240326,-21.73,2290,20241209,14.85,2710,-2.95,20250307,2460,6.91,20250102,3360,-21.73,20240326,2290,14.85,20241209,0.00,N,357250,1000,249 억,,232980,N,N,0,N,00,N
20250317,141212,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2625,0,3,0.00,34771471,13247,32.82,2625,2645,2610,3410,1840,2625,2624.86,0.93,0,312,2685,2655,2630,2600,2575,2670,2615,250,785,1000,1890,5,1,24995105,656,0.00,0.00,11,0.05,0.00,0.00,3360,20240326,-21.88,2290,20241209,14.63,2710,-3.14,20250307,2460,6.71,20250102,3360,-21.88,20240326,2290,14.63,20241209,0.00,N,357250,1000,249 억,,232980,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 20250318 161211 57 100.00 KOSPI 리츠 N N N N N 2630 10 2 0.38 39324905 14975 93.71 2650 2650 2620 3405 1835 2620 2626.04 0.93 0 -245 2660 2640 2625 2605 2590 2632 2597 250 785 1000 1880 5 1 24995105 657 0.00 0.00 11 0.06 0.00 0.00 3360 20240326 -21.73 2290 20241209 14.85 2710 -2.95 20250307 2460 6.91 20250102 3360 -21.73 20240326 2290 14.85 20241209 0.00 N 357250 1000 249 억 233304 N N 0 N 00 N
3 20250318 151217 57 100.00 KOSPI 리츠 N N N N N 2630 10 2 0.38 38720005 14745 92.27 2650 2650 2620 3405 1835 2620 2625.98 0.93 0 -135 2660 2640 2625 2605 2590 2632 2597 250 785 1000 1880 5 1 24995105 657 0.00 0.00 11 0.06 0.00 0.00 3360 20240326 -21.73 2290 20241209 14.85 2710 -2.95 20250307 2460 6.91 20250102 3360 -21.73 20240326 2290 14.85 20241209 0.00 N 357250 1000 249 억 233304 N N 0 N 00 N
4 20250318 141214 57 100.00 KOSPI 리츠 N N N N N 2630 10 2 0.38 36768570 14003 87.63 2650 2650 2620 3405 1835 2620 2625.76 0.93 0 -135 2660 2640 2625 2605 2590 2632 2597 250 785 1000 1880 5 1 24995105 657 0.00 0.00 11 0.06 0.00 0.00 3360 20240326 -21.73 2290 20241209 14.85 2710 -2.95 20250307 2460 6.91 20250102 3360 -21.73 20240326 2290 14.85 20241209 0.00 N 357250 1000 249 억 233304 N N 0 N 00 N
5 20250318 131213 57 100.00 KOSPI 리츠 N N N N N 2630 10 2 0.38 28828940 10981 68.72 2650 2650 2620 3405 1835 2620 2625.35 0.93 0 -134 2660 2640 2625 2605 2590 2632 2597 250 785 1000 1880 5 1 24995105 657 0.00 0.00 11 0.04 0.00 0.00 3360 20240326 -21.73 2290 20241209 14.85 2710 -2.95 20250307 2460 6.91 20250102 3360 -21.73 20240326 2290 14.85 20241209 0.00 N 357250 1000 249 억 233304 N N 0 N 00 N
6 20250318 121216 57 100.00 KOSPI 리츠 N N N N N 2630 10 2 0.38 22331280 8504 53.22 2650 2650 2620 3405 1835 2620 2625.97 0.93 0 -134 2660 2640 2625 2605 2590 2632 2597 250 785 1000 1880 5 1 24995105 657 0.00 0.00 11 0.03 0.00 0.00 3360 20240326 -21.73 2290 20241209 14.85 2710 -2.95 20250307 2460 6.91 20250102 3360 -21.73 20240326 2290 14.85 20241209 0.00 N 357250 1000 249 억 233304 N N 0 N 00 N
7 20250318 111214 57 100.00 KOSPI 리츠 N N N N N 2620 0 3 0.00 19452425 7408 46.36 2650 2650 2620 3405 1835 2620 2625.87 0.93 0 -148 2660 2640 2625 2605 2590 2632 2597 250 785 1000 1880 5 1 24995105 655 0.00 0.00 11 0.03 0.00 0.00 3360 20240326 -22.02 2290 20241209 14.41 2710 -3.32 20250307 2460 6.50 20250102 3360 -22.02 20240326 2290 14.41 20241209 0.00 N 357250 1000 249 억 233304 N N 0 N 00 N
8 20250318 101216 57 100.00 KOSPI 리츠 N N N N N 2627 7 2 0.27 6530820 2482 15.53 2650 2650 2620 3405 1835 2620 2631.27 0.93 0 -258 2660 2640 2625 2605 2590 2632 2597 250 785 1000 1880 5 1 24995105 657 0.00 0.00 11 0.01 0.00 0.00 3360 20240326 -21.82 2290 20241209 14.72 2710 -3.06 20250307 2460 6.79 20250102 3360 -21.82 20240326 2290 14.72 20241209 0.00 N 357250 1000 249 억 233304 N N 0 N 00 N
9 20250318 091219 57 100.00 KOSPI 리츠 N N N N N 2640 20 2 0.76 1438425 548 3.43 2650 2650 2620 3405 1835 2620 2624.86 0.93 0 -101 2660 2640 2625 2605 2590 2632 2597 250 785 1000 1880 5 1 24995105 660 0.00 0.00 11 0.00 0.00 0.00 3360 20240326 -21.43 2290 20241209 15.28 2710 -2.58 20250307 2460 7.32 20250102 3360 -21.43 20240326 2290 15.28 20241209 0.00 N 357250 1000 249 억 233304 N N 0 N 00 N
10 20250317 161211 57 100.00 KOSPI 리츠 N N N N N 2620 -5 5 -0.19 41940886 15980 39.59 2625 2645 2610 3410 1840 2625 2624.59 0.93 0 324 2685 2655 2630 2600 2575 2670 2615 250 785 1000 1890 5 1 24995105 655 0.00 0.00 11 0.06 0.00 0.00 3360 20240326 -22.02 2290 20241209 14.41 2710 -3.32 20250307 2460 6.50 20250102 3360 -22.02 20240326 2290 14.41 20241209 0.00 N 357250 1000 249 억 232980 N N 0 N 00 N
11 20250317 151209 57 100.00 KOSPI 리츠 N N N N N 2630 5 2 0.19 37111266 14137 35.02 2625 2645 2610 3410 1840 2625 2625.12 0.93 0 292 2685 2655 2630 2600 2575 2670 2615 250 785 1000 1890 5 1 24995105 657 0.00 0.00 11 0.06 0.00 0.00 3360 20240326 -21.73 2290 20241209 14.85 2710 -2.95 20250307 2460 6.91 20250102 3360 -21.73 20240326 2290 14.85 20241209 0.00 N 357250 1000 249 억 232980 N N 0 N 00 N
12 20250317 141212 57 100.00 KOSPI 리츠 N N N N N 2625 0 3 0.00 34771471 13247 32.82 2625 2645 2610 3410 1840 2625 2624.86 0.93 0 312 2685 2655 2630 2600 2575 2670 2615 250 785 1000 1890 5 1 24995105 656 0.00 0.00 11 0.05 0.00 0.00 3360 20240326 -21.88 2290 20241209 14.63 2710 -3.14 20250307 2460 6.71 20250102 3360 -21.88 20240326 2290 14.63 20241209 0.00 N 357250 1000 249 억 232980 N N 0 N 00 N