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
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
20250318,161212,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1499,9,2,0.60,10144358,6800,21.22,1491,1500,1487,1937,1043,1490,1491.82,0.42,0,-2218,1502,1496,1491,1485,1480,1499,1488,305,447,1000,1040,1,1,30505307,457,0.00,0.00,09,0.02,0.00,0.00,3098,20240327,-51.61,1480,20250203,1.28,1563,-4.09,20250306,1480,1.28,20250203,3150,-52.41,20240327,1480,1.28,20250203,0.00,N,357430,1000,305 억,,127623,N,N,0,N,00,N
20250318,151217,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1499,9,2,0.60,9952486,6672,20.82,1491,1500,1487,1937,1043,1490,1491.68,0.42,0,-2217,1502,1496,1491,1485,1480,1499,1488,305,447,1000,1040,1,1,30505307,457,0.00,0.00,09,0.02,0.00,0.00,3098,20240327,-51.61,1480,20250203,1.28,1563,-4.09,20250306,1480,1.28,20250203,3150,-52.41,20240327,1480,1.28,20250203,0.00,N,357430,1000,305 억,,127623,N,N,0,N,00,N
20250318,141214,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1497,7,2,0.47,9362231,6278,19.59,1491,1500,1487,1937,1043,1490,1491.28,0.42,0,-2217,1502,1496,1491,1485,1480,1499,1488,305,447,1000,1040,1,1,30505307,457,0.00,0.00,09,0.02,0.00,0.00,3098,20240327,-51.68,1480,20250203,1.15,1563,-4.22,20250306,1480,1.15,20250203,3150,-52.48,20240327,1480,1.15,20250203,0.00,N,357430,1000,305 억,,127623,N,N,0,N,00,N
20250318,131213,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1498,8,2,0.54,8834770,5926,18.49,1491,1500,1487,1937,1043,1490,1490.85,0.42,0,-2084,1502,1496,1491,1485,1480,1499,1488,305,447,1000,1040,1,1,30505307,457,0.00,0.00,09,0.02,0.00,0.00,3098,20240327,-51.65,1480,20250203,1.22,1563,-4.16,20250306,1480,1.22,20250203,3150,-52.44,20240327,1480,1.22,20250203,0.00,N,357430,1000,305 억,,127623,N,N,0,N,00,N
20250318,121216,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1493,3,2,0.20,7441560,4994,15.58,1491,1500,1487,1937,1043,1490,1490.10,0.42,0,-1164,1502,1496,1491,1485,1480,1499,1488,305,447,1000,1040,1,1,30505307,455,0.00,0.00,09,0.02,0.00,0.00,3098,20240327,-51.81,1480,20250203,0.88,1563,-4.48,20250306,1480,0.88,20250203,3150,-52.60,20240327,1480,0.88,20250203,0.00,N,357430,1000,305 억,,127623,N,N,0,N,00,N
20250318,111214,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1490,0,3,0.00,6841766,4592,14.33,1491,1500,1487,1937,1043,1490,1489.93,0.42,0,-793,1502,1496,1491,1485,1480,1499,1488,305,447,1000,1040,1,1,30505307,455,0.00,0.00,09,0.02,0.00,0.00,3098,20240327,-51.90,1480,20250203,0.68,1563,-4.67,20250306,1480,0.68,20250203,3150,-52.70,20240327,1480,0.68,20250203,0.00,N,357430,1000,305 억,,127623,N,N,0,N,00,N
20250318,101217,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1491,1,2,0.07,2213515,1486,4.64,1491,1491,1487,1937,1043,1490,1489.58,0.42,0,-783,1502,1496,1491,1485,1480,1499,1488,305,447,1000,1040,1,1,30505307,455,0.00,0.00,09,0.00,0.00,0.00,3098,20240327,-51.87,1480,20250203,0.74,1563,-4.61,20250306,1480,0.74,20250203,3150,-52.67,20240327,1480,0.74,20250203,0.00,N,357430,1000,305 억,,127623,N,N,0,N,00,N
20250318,091219,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1489,-1,5,-0.07,759430,510,1.59,1491,1491,1487,1937,1043,1490,1489.08,0.42,0,-471,1502,1496,1491,1485,1480,1499,1488,305,447,1000,1040,1,1,30505307,454,0.00,0.00,09,0.00,0.00,0.00,3098,20240327,-51.94,1480,20250203,0.61,1563,-4.73,20250306,1480,0.61,20250203,3150,-52.73,20240327,1480,0.61,20250203,0.00,N,357430,1000,305 억,,127623,N,N,0,N,00,N
20250317,161211,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1490,2,2,0.13,47656804,32044,32.08,1489,1497,1486,1934,1042,1488,1487.23,0.43,0,-8291,1529,1508,1496,1475,1463,1502,1469,305,446,1000,1040,1,1,30505307,455,0.00,0.00,09,0.11,0.00,0.00,3098,20240327,-51.90,1480,20250203,0.68,1563,-4.67,20250306,1480,0.68,20250203,3150,-52.70,20240327,1480,0.68,20250203,0.00,N,357430,1000,305 억,,129914,N,N,0,N,00,N
20250317,151210,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1487,-1,5,-0.07,47085612,31660,31.70,1489,1497,1486,1934,1042,1488,1487.23,0.43,0,-7934,1529,1508,1496,1475,1463,1502,1469,305,446,1000,1040,1,1,30505307,454,0.00,0.00,09,0.10,0.00,0.00,3098,20240327,-52.00,1480,20250203,0.47,1563,-4.86,20250306,1480,0.47,20250203,3150,-52.79,20240327,1480,0.47,20250203,0.00,N,357430,1000,305 억,,129914,N,N,0,N,00,N
20250317,141212,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1486,-2,5,-0.13,40402583,27166,27.20,1489,1497,1486,1934,1042,1488,1487.25,0.43,0,-6524,1529,1508,1496,1475,1463,1502,1469,305,446,1000,1040,1,1,30505307,453,0.00,0.00,09,0.09,0.00,0.00,3098,20240327,-52.03,1480,20250203,0.41,1563,-4.93,20250306,1480,0.41,20250203,3150,-52.83,20240327,1480,0.41,20250203,0.00,N,357430,1000,305 억,,129914,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 161212 57 100.00 KOSPI 리츠 N N N N N 1499 9 2 0.60 10144358 6800 21.22 1491 1500 1487 1937 1043 1490 1491.82 0.42 0 -2218 1502 1496 1491 1485 1480 1499 1488 305 447 1000 1040 1 1 30505307 457 0.00 0.00 09 0.02 0.00 0.00 3098 20240327 -51.61 1480 20250203 1.28 1563 -4.09 20250306 1480 1.28 20250203 3150 -52.41 20240327 1480 1.28 20250203 0.00 N 357430 1000 305 억 127623 N N 0 N 00 N
3 20250318 151217 57 100.00 KOSPI 리츠 N N N N N 1499 9 2 0.60 9952486 6672 20.82 1491 1500 1487 1937 1043 1490 1491.68 0.42 0 -2217 1502 1496 1491 1485 1480 1499 1488 305 447 1000 1040 1 1 30505307 457 0.00 0.00 09 0.02 0.00 0.00 3098 20240327 -51.61 1480 20250203 1.28 1563 -4.09 20250306 1480 1.28 20250203 3150 -52.41 20240327 1480 1.28 20250203 0.00 N 357430 1000 305 억 127623 N N 0 N 00 N
4 20250318 141214 57 100.00 KOSPI 리츠 N N N N N 1497 7 2 0.47 9362231 6278 19.59 1491 1500 1487 1937 1043 1490 1491.28 0.42 0 -2217 1502 1496 1491 1485 1480 1499 1488 305 447 1000 1040 1 1 30505307 457 0.00 0.00 09 0.02 0.00 0.00 3098 20240327 -51.68 1480 20250203 1.15 1563 -4.22 20250306 1480 1.15 20250203 3150 -52.48 20240327 1480 1.15 20250203 0.00 N 357430 1000 305 억 127623 N N 0 N 00 N
5 20250318 131213 57 100.00 KOSPI 리츠 N N N N N 1498 8 2 0.54 8834770 5926 18.49 1491 1500 1487 1937 1043 1490 1490.85 0.42 0 -2084 1502 1496 1491 1485 1480 1499 1488 305 447 1000 1040 1 1 30505307 457 0.00 0.00 09 0.02 0.00 0.00 3098 20240327 -51.65 1480 20250203 1.22 1563 -4.16 20250306 1480 1.22 20250203 3150 -52.44 20240327 1480 1.22 20250203 0.00 N 357430 1000 305 억 127623 N N 0 N 00 N
6 20250318 121216 57 100.00 KOSPI 리츠 N N N N N 1493 3 2 0.20 7441560 4994 15.58 1491 1500 1487 1937 1043 1490 1490.10 0.42 0 -1164 1502 1496 1491 1485 1480 1499 1488 305 447 1000 1040 1 1 30505307 455 0.00 0.00 09 0.02 0.00 0.00 3098 20240327 -51.81 1480 20250203 0.88 1563 -4.48 20250306 1480 0.88 20250203 3150 -52.60 20240327 1480 0.88 20250203 0.00 N 357430 1000 305 억 127623 N N 0 N 00 N
7 20250318 111214 57 100.00 KOSPI 리츠 N N N N N 1490 0 3 0.00 6841766 4592 14.33 1491 1500 1487 1937 1043 1490 1489.93 0.42 0 -793 1502 1496 1491 1485 1480 1499 1488 305 447 1000 1040 1 1 30505307 455 0.00 0.00 09 0.02 0.00 0.00 3098 20240327 -51.90 1480 20250203 0.68 1563 -4.67 20250306 1480 0.68 20250203 3150 -52.70 20240327 1480 0.68 20250203 0.00 N 357430 1000 305 억 127623 N N 0 N 00 N
8 20250318 101217 57 100.00 KOSPI 리츠 N N N N N 1491 1 2 0.07 2213515 1486 4.64 1491 1491 1487 1937 1043 1490 1489.58 0.42 0 -783 1502 1496 1491 1485 1480 1499 1488 305 447 1000 1040 1 1 30505307 455 0.00 0.00 09 0.00 0.00 0.00 3098 20240327 -51.87 1480 20250203 0.74 1563 -4.61 20250306 1480 0.74 20250203 3150 -52.67 20240327 1480 0.74 20250203 0.00 N 357430 1000 305 억 127623 N N 0 N 00 N
9 20250318 091219 57 100.00 KOSPI 리츠 N N N N N 1489 -1 5 -0.07 759430 510 1.59 1491 1491 1487 1937 1043 1490 1489.08 0.42 0 -471 1502 1496 1491 1485 1480 1499 1488 305 447 1000 1040 1 1 30505307 454 0.00 0.00 09 0.00 0.00 0.00 3098 20240327 -51.94 1480 20250203 0.61 1563 -4.73 20250306 1480 0.61 20250203 3150 -52.73 20240327 1480 0.61 20250203 0.00 N 357430 1000 305 억 127623 N N 0 N 00 N
10 20250317 161211 57 100.00 KOSPI 리츠 N N N N N 1490 2 2 0.13 47656804 32044 32.08 1489 1497 1486 1934 1042 1488 1487.23 0.43 0 -8291 1529 1508 1496 1475 1463 1502 1469 305 446 1000 1040 1 1 30505307 455 0.00 0.00 09 0.11 0.00 0.00 3098 20240327 -51.90 1480 20250203 0.68 1563 -4.67 20250306 1480 0.68 20250203 3150 -52.70 20240327 1480 0.68 20250203 0.00 N 357430 1000 305 억 129914 N N 0 N 00 N
11 20250317 151210 57 100.00 KOSPI 리츠 N N N N N 1487 -1 5 -0.07 47085612 31660 31.70 1489 1497 1486 1934 1042 1488 1487.23 0.43 0 -7934 1529 1508 1496 1475 1463 1502 1469 305 446 1000 1040 1 1 30505307 454 0.00 0.00 09 0.10 0.00 0.00 3098 20240327 -52.00 1480 20250203 0.47 1563 -4.86 20250306 1480 0.47 20250203 3150 -52.79 20240327 1480 0.47 20250203 0.00 N 357430 1000 305 억 129914 N N 0 N 00 N
12 20250317 141212 57 100.00 KOSPI 리츠 N N N N N 1486 -2 5 -0.13 40402583 27166 27.20 1489 1497 1486 1934 1042 1488 1487.25 0.43 0 -6524 1529 1508 1496 1475 1463 1502 1469 305 446 1000 1040 1 1 30505307 453 0.00 0.00 09 0.09 0.00 0.00 3098 20240327 -52.03 1480 20250203 0.41 1563 -4.93 20250306 1480 0.41 20250203 3150 -52.83 20240327 1480 0.41 20250203 0.00 N 357430 1000 305 억 129914 N N 0 N 00 N