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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,131211,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2640,15,2,0.57,27541991,10501,26.01,2625,2640,2610,3410,1840,2625,2622.80,0.93,0,184,2685,2655,2630,2600,2575,2670,2615,250,785,1000,1890,5,1,24995105,660,0.00,0.00,11,0.04,0.00,0.00,3360,20240326,-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,,232980,N,N,0,N,00,N
20250317,121210,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2640,15,2,0.57,17136769,6541,16.20,2625,2640,2610,3410,1840,2625,2619.90,0.93,0,150,2685,2655,2630,2600,2575,2670,2615,250,785,1000,1890,5,1,24995105,660,0.00,0.00,11,0.03,0.00,0.00,3360,20240326,-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,,232980,N,N,0,N,00,N
20250317,111210,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2640,15,2,0.57,15075999,5760,14.27,2625,2640,2610,3410,1840,2625,2617.36,0.93,0,150,2685,2655,2630,2600,2575,2670,2615,250,785,1000,1890,5,1,24995105,660,0.00,0.00,11,0.02,0.00,0.00,3360,20240326,-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,,232980,N,N,0,N,00,N
20250317,101208,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2635,10,2,0.38,11935019,4568,11.32,2625,2640,2610,3410,1840,2625,2612.74,0.93,0,150,2685,2655,2630,2600,2575,2670,2615,250,785,1000,1890,5,1,24995105,659,0.00,0.00,11,0.02,0.00,0.00,3360,20240326,-21.58,2290,20241209,15.07,2710,-2.77,20250307,2460,7.11,20250102,3360,-21.58,20240326,2290,15.07,20241209,0.00,N,357250,1000,249 억,,232980,N,N,0,N,00,N
20250317,091212,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2610,-15,5,-0.57,1248535,478,1.18,2625,2625,2610,3410,1840,2625,2612.00,0.93,0,60,2685,2655,2630,2600,2575,2670,2615,250,785,1000,1890,5,1,24995105,652,0.00,0.00,11,0.00,0.00,0.00,3360,20240326,-22.32,2290,20241209,13.97,2710,-3.69,20250307,2460,6.10,20250102,3360,-22.32,20240326,2290,13.97,20241209,0.00,N,357250,1000,249 억,,232980,N,N,0,N,00,N
20250314,161205,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2625,-20,5,-0.76,105531862,40367,119.54,2605,2660,2605,3435,1855,2645,2614.31,0.93,0,1746,2691,2667,2646,2622,2601,2657,2612,250,790,1000,1900,5,1,24995105,656,0.00,0.00,11,0.16,0.00,0.00,3360,20240326,-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,,231234,N,N,0,N,00,N
20250314,151214,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2620,-25,5,-0.95,103650647,39650,117.41,2605,2660,2605,3435,1855,2645,2614.14,0.93,0,1899,2691,2667,2646,2622,2601,2657,2612,250,790,1000,1900,5,1,24995105,655,0.00,0.00,11,0.16,0.00,0.00,3360,20240326,-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,,231234,N,N,0,N,00,N
20250314,141207,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2610,-35,5,-1.32,89653377,34290,101.54,2605,2660,2605,3435,1855,2645,2614.56,0.93,0,1336,2691,2667,2646,2622,2601,2657,2612,250,790,1000,1900,5,1,24995105,652,0.00,0.00,11,0.14,0.00,0.00,3360,20240326,-22.32,2290,20241209,13.97,2710,-3.69,20250307,2460,6.10,20250102,3360,-22.32,20240326,2290,13.97,20241209,0.00,N,357250,1000,249 억,,231234,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 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
3 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
4 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
5 20250317 131211 57 100.00 KOSPI 리츠 N N N N N 2640 15 2 0.57 27541991 10501 26.01 2625 2640 2610 3410 1840 2625 2622.80 0.93 0 184 2685 2655 2630 2600 2575 2670 2615 250 785 1000 1890 5 1 24995105 660 0.00 0.00 11 0.04 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 232980 N N 0 N 00 N
6 20250317 121210 57 100.00 KOSPI 리츠 N N N N N 2640 15 2 0.57 17136769 6541 16.20 2625 2640 2610 3410 1840 2625 2619.90 0.93 0 150 2685 2655 2630 2600 2575 2670 2615 250 785 1000 1890 5 1 24995105 660 0.00 0.00 11 0.03 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 232980 N N 0 N 00 N
7 20250317 111210 57 100.00 KOSPI 리츠 N N N N N 2640 15 2 0.57 15075999 5760 14.27 2625 2640 2610 3410 1840 2625 2617.36 0.93 0 150 2685 2655 2630 2600 2575 2670 2615 250 785 1000 1890 5 1 24995105 660 0.00 0.00 11 0.02 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 232980 N N 0 N 00 N
8 20250317 101208 57 100.00 KOSPI 리츠 N N N N N 2635 10 2 0.38 11935019 4568 11.32 2625 2640 2610 3410 1840 2625 2612.74 0.93 0 150 2685 2655 2630 2600 2575 2670 2615 250 785 1000 1890 5 1 24995105 659 0.00 0.00 11 0.02 0.00 0.00 3360 20240326 -21.58 2290 20241209 15.07 2710 -2.77 20250307 2460 7.11 20250102 3360 -21.58 20240326 2290 15.07 20241209 0.00 N 357250 1000 249 억 232980 N N 0 N 00 N
9 20250317 091212 57 100.00 KOSPI 리츠 N N N N N 2610 -15 5 -0.57 1248535 478 1.18 2625 2625 2610 3410 1840 2625 2612.00 0.93 0 60 2685 2655 2630 2600 2575 2670 2615 250 785 1000 1890 5 1 24995105 652 0.00 0.00 11 0.00 0.00 0.00 3360 20240326 -22.32 2290 20241209 13.97 2710 -3.69 20250307 2460 6.10 20250102 3360 -22.32 20240326 2290 13.97 20241209 0.00 N 357250 1000 249 억 232980 N N 0 N 00 N
10 20250314 161205 57 100.00 KOSPI 리츠 N N N N N 2625 -20 5 -0.76 105531862 40367 119.54 2605 2660 2605 3435 1855 2645 2614.31 0.93 0 1746 2691 2667 2646 2622 2601 2657 2612 250 790 1000 1900 5 1 24995105 656 0.00 0.00 11 0.16 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 231234 N N 0 N 00 N
11 20250314 151214 57 100.00 KOSPI 리츠 N N N N N 2620 -25 5 -0.95 103650647 39650 117.41 2605 2660 2605 3435 1855 2645 2614.14 0.93 0 1899 2691 2667 2646 2622 2601 2657 2612 250 790 1000 1900 5 1 24995105 655 0.00 0.00 11 0.16 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 231234 N N 0 N 00 N
12 20250314 141207 57 100.00 KOSPI 리츠 N N N N N 2610 -35 5 -1.32 89653377 34290 101.54 2605 2660 2605 3435 1855 2645 2614.56 0.93 0 1336 2691 2667 2646 2622 2601 2657 2612 250 790 1000 1900 5 1 24995105 652 0.00 0.00 11 0.14 0.00 0.00 3360 20240326 -22.32 2290 20241209 13.97 2710 -3.69 20250307 2460 6.10 20250102 3360 -22.32 20240326 2290 13.97 20241209 0.00 N 357250 1000 249 억 231234 N N 0 N 00 N