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
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
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
20250317,131211,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1487,-1,5,-0.07,35580351,23922,23.95,1489,1497,1486,1934,1042,1488,1487.35,0.43,0,-3690,1529,1508,1496,1475,1463,1502,1469,305,446,1000,1040,1,1,30505307,454,0.00,0.00,09,0.08,0.00,0.00,3098,20240327,-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
20250317,121210,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1488,0,3,0.00,11536831,7752,7.76,1489,1497,1486,1934,1042,1488,1488.24,0.43,0,-1523,1529,1508,1496,1475,1463,1502,1469,305,446,1000,1040,1,1,30505307,454,0.00,0.00,09,0.03,0.00,0.00,3098,20240327,-51.97,1480,20250203,0.54,1563,-4.80,20250306,1480,0.54,20250203,3150,-52.76,20240327,1480,0.54,20250203,0.00,N,357430,1000,305 억,,129914,N,N,0,N,00,N
20250317,111210,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1490,2,2,0.13,1858091,1247,1.25,1489,1497,1488,1934,1042,1488,1490.05,0.43,0,-154,1529,1508,1496,1475,1463,1502,1469,305,446,1000,1040,1,1,30505307,455,0.00,0.00,09,0.00,0.00,0.00,3098,20240327,-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
20250317,101209,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1491,3,2,0.20,531882,357,0.36,1489,1497,1488,1934,1042,1488,1489.87,0.43,0,34,1529,1508,1496,1475,1463,1502,1469,305,446,1000,1040,1,1,30505307,455,0.00,0.00,09,0.00,0.00,0.00,3098,20240327,-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,,129914,N,N,0,N,00,N
20250317,091212,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1496,8,2,0.54,174235,117,0.12,1489,1497,1489,1934,1042,1488,1489.19,0.43,0,34,1529,1508,1496,1475,1463,1502,1469,305,446,1000,1040,1,1,30505307,456,0.00,0.00,09,0.00,0.00,0.00,3098,20240327,-51.71,1480,20250203,1.08,1563,-4.29,20250306,1480,1.08,20250203,3150,-52.51,20240327,1480,1.08,20250203,0.00,N,357430,1000,305 억,,129914,N,N,0,N,00,N
20250314,161205,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1488,-4,5,-0.27,148791296,99881,105.80,1493,1517,1484,1939,1045,1492,1489.69,0.43,0,-1985,1542,1517,1504,1479,1466,1510,1472,305,447,1000,1040,1,1,30505307,454,0.00,0.00,09,0.33,0.00,0.00,3098,20240327,-51.97,1480,20250203,0.54,1563,-4.80,20250306,1480,0.54,20250203,3150,-52.76,20240327,1480,0.54,20250203,0.00,N,357430,1000,305 억,,131870,N,N,0,N,00,N
20250314,151214,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1499,7,2,0.47,146424165,98291,104.12,1493,1517,1484,1939,1045,1492,1489.70,0.43,0,-1936,1542,1517,1504,1479,1466,1510,1472,305,447,1000,1040,1,1,30505307,457,0.00,0.00,09,0.32,0.00,0.00,3098,20240327,-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,,131870,N,N,0,N,00,N
20250314,141207,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1490,-2,5,-0.13,121204373,81486,86.32,1493,1494,1484,1939,1045,1492,1487.43,0.43,0,-2357,1542,1517,1504,1479,1466,1510,1472,305,447,1000,1040,1,1,30505307,455,0.00,0.00,09,0.27,0.00,0.00,3098,20240327,-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,,131870,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 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
3 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
4 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
5 20250317 131211 57 100.00 KOSPI 리츠 N N N N N 1487 -1 5 -0.07 35580351 23922 23.95 1489 1497 1486 1934 1042 1488 1487.35 0.43 0 -3690 1529 1508 1496 1475 1463 1502 1469 305 446 1000 1040 1 1 30505307 454 0.00 0.00 09 0.08 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
6 20250317 121210 57 100.00 KOSPI 리츠 N N N N N 1488 0 3 0.00 11536831 7752 7.76 1489 1497 1486 1934 1042 1488 1488.24 0.43 0 -1523 1529 1508 1496 1475 1463 1502 1469 305 446 1000 1040 1 1 30505307 454 0.00 0.00 09 0.03 0.00 0.00 3098 20240327 -51.97 1480 20250203 0.54 1563 -4.80 20250306 1480 0.54 20250203 3150 -52.76 20240327 1480 0.54 20250203 0.00 N 357430 1000 305 억 129914 N N 0 N 00 N
7 20250317 111210 57 100.00 KOSPI 리츠 N N N N N 1490 2 2 0.13 1858091 1247 1.25 1489 1497 1488 1934 1042 1488 1490.05 0.43 0 -154 1529 1508 1496 1475 1463 1502 1469 305 446 1000 1040 1 1 30505307 455 0.00 0.00 09 0.00 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
8 20250317 101209 57 100.00 KOSPI 리츠 N N N N N 1491 3 2 0.20 531882 357 0.36 1489 1497 1488 1934 1042 1488 1489.87 0.43 0 34 1529 1508 1496 1475 1463 1502 1469 305 446 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 129914 N N 0 N 00 N
9 20250317 091212 57 100.00 KOSPI 리츠 N N N N N 1496 8 2 0.54 174235 117 0.12 1489 1497 1489 1934 1042 1488 1489.19 0.43 0 34 1529 1508 1496 1475 1463 1502 1469 305 446 1000 1040 1 1 30505307 456 0.00 0.00 09 0.00 0.00 0.00 3098 20240327 -51.71 1480 20250203 1.08 1563 -4.29 20250306 1480 1.08 20250203 3150 -52.51 20240327 1480 1.08 20250203 0.00 N 357430 1000 305 억 129914 N N 0 N 00 N
10 20250314 161205 57 100.00 KOSPI 리츠 N N N N N 1488 -4 5 -0.27 148791296 99881 105.80 1493 1517 1484 1939 1045 1492 1489.69 0.43 0 -1985 1542 1517 1504 1479 1466 1510 1472 305 447 1000 1040 1 1 30505307 454 0.00 0.00 09 0.33 0.00 0.00 3098 20240327 -51.97 1480 20250203 0.54 1563 -4.80 20250306 1480 0.54 20250203 3150 -52.76 20240327 1480 0.54 20250203 0.00 N 357430 1000 305 억 131870 N N 0 N 00 N
11 20250314 151214 57 100.00 KOSPI 리츠 N N N N N 1499 7 2 0.47 146424165 98291 104.12 1493 1517 1484 1939 1045 1492 1489.70 0.43 0 -1936 1542 1517 1504 1479 1466 1510 1472 305 447 1000 1040 1 1 30505307 457 0.00 0.00 09 0.32 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 131870 N N 0 N 00 N
12 20250314 141207 57 100.00 KOSPI 리츠 N N N N N 1490 -2 5 -0.13 121204373 81486 86.32 1493 1494 1484 1939 1045 1492 1487.43 0.43 0 -2357 1542 1517 1504 1479 1466 1510 1472 305 447 1000 1040 1 1 30505307 455 0.00 0.00 09 0.27 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 131870 N N 0 N 00 N