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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,161129,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2680,50,2,1.90,97640387,36899,76.46,2635,2685,2610,3415,1845,2630,2646.15,0.94,0,-1693,2653,2641,2618,2606,2583,2647,2612,250,785,1000,1890,5,1,24995105,670,0.00,0.00,11,0.15,0.00,0.00,3360,20240326,-20.24,2290,20241209,17.03,2685,-0.19,20250306,2460,8.94,20250102,3360,-20.24,20240326,2290,17.03,20241209,0.00,N,357250,1000,249 억,,235377,N,N,0,N,00,N
20250306,151129,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2680,50,2,1.90,95864112,36236,75.08,2635,2680,2610,3415,1845,2630,2645.55,0.94,0,-1538,2653,2641,2618,2606,2583,2647,2612,250,785,1000,1890,5,1,24995105,670,0.00,0.00,11,0.14,0.00,0.00,3360,20240326,-20.24,2290,20241209,17.03,2680,0.00,20250306,2460,8.94,20250102,3360,-20.24,20240326,2290,17.03,20241209,0.00,N,357250,1000,249 억,,235377,N,N,0,N,00,N
20250306,141129,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2665,35,2,1.33,89670852,33914,70.27,2635,2665,2610,3415,1845,2630,2644.07,0.94,0,-1502,2653,2641,2618,2606,2583,2647,2612,250,785,1000,1890,5,1,24995105,666,0.00,0.00,11,0.14,0.00,0.00,3360,20240326,-20.68,2290,20241209,16.38,2665,0.00,20250306,2460,8.33,20250102,3360,-20.68,20240326,2290,16.38,20241209,0.00,N,357250,1000,249 억,,235377,N,N,0,N,00,N
20250306,131129,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2655,25,2,0.95,57887470,21945,45.47,2635,2655,2610,3415,1845,2630,2637.84,0.94,0,-1500,2653,2641,2618,2606,2583,2647,2612,250,785,1000,1890,5,1,24995105,664,0.00,0.00,11,0.09,0.00,0.00,3360,20240326,-20.98,2290,20241209,15.94,2655,0.00,20250306,2460,7.93,20250102,3360,-20.98,20240326,2290,15.94,20241209,0.00,N,357250,1000,249 억,,235377,N,N,0,N,00,N
20250306,121128,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2650,20,2,0.76,49639745,18836,39.03,2635,2650,2610,3415,1845,2630,2635.37,0.94,0,-1500,2653,2641,2618,2606,2583,2647,2612,250,785,1000,1890,5,1,24995105,662,0.00,0.00,11,0.08,0.00,0.00,3360,20240326,-21.13,2290,20241209,15.72,2650,0.00,20250306,2460,7.72,20250102,3360,-21.13,20240326,2290,15.72,20241209,0.00,N,357250,1000,249 억,,235377,N,N,0,N,00,N
20250306,111125,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2640,10,2,0.38,13192600,5018,10.40,2635,2645,2610,3415,1845,2630,2629.06,0.94,0,-192,2653,2641,2618,2606,2583,2647,2612,250,785,1000,1890,5,1,24995105,660,0.00,0.00,11,0.02,0.00,0.00,3360,20240326,-21.43,2290,20241209,15.28,2645,-0.19,20250306,2460,7.32,20250102,3360,-21.43,20240326,2290,15.28,20241209,0.00,N,357250,1000,249 억,,235377,N,N,0,N,00,N
20250306,101127,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2640,10,2,0.38,12795400,4867,10.08,2635,2645,2610,3415,1845,2630,2629.01,0.94,0,-192,2653,2641,2618,2606,2583,2647,2612,250,785,1000,1890,5,1,24995105,660,0.00,0.00,11,0.02,0.00,0.00,3360,20240326,-21.43,2290,20241209,15.28,2645,-0.19,20250306,2460,7.32,20250102,3360,-21.43,20240326,2290,15.28,20241209,0.00,N,357250,1000,249 억,,235377,N,N,0,N,00,N
20250306,091131,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2630,0,3,0.00,3859610,1468,3.04,2635,2635,2620,3415,1845,2630,2629.16,0.94,0,-176,2653,2641,2618,2606,2583,2647,2612,250,785,1000,1890,5,1,24995105,657,0.00,0.00,11,0.01,0.00,0.00,3360,20240326,-21.73,2290,20241209,14.85,2635,-0.19,20250306,2460,6.91,20250102,3360,-21.73,20240326,2290,14.85,20241209,0.00,N,357250,1000,249 억,,235377,N,N,0,N,00,N
20250305,161114,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2630,35,2,1.35,126030555,48258,356.96,2595,2630,2595,3370,1820,2595,2611.60,0.94,0,255,2625,2610,2595,2580,2565,2602,2572,250,775,1000,1860,5,1,24995105,657,0.00,0.00,11,0.19,0.00,0.00,3360,20240326,-21.73,2290,20241209,14.85,2630,0.00,20250305,2460,6.91,20250102,3360,-21.73,20240326,2290,14.85,20241209,0.00,N,357250,1000,249 억,,234903,N,N,0,N,00,N
20250305,151120,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2610,15,2,0.58,121556085,46545,344.29,2595,2630,2595,3370,1820,2595,2611.58,0.94,0,359,2625,2610,2595,2580,2565,2602,2572,250,775,1000,1860,5,1,24995105,652,0.00,0.00,11,0.19,0.00,0.00,3360,20240326,-22.32,2290,20241209,13.97,2630,-0.76,20250305,2460,6.10,20250102,3360,-22.32,20240326,2290,13.97,20241209,0.00,N,357250,1000,249 억,,234903,N,N,0,N,00,N
20250305,141119,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2625,30,2,1.16,100124330,38343,283.62,2595,2630,2595,3370,1820,2595,2611.28,0.94,0,154,2625,2610,2595,2580,2565,2602,2572,250,775,1000,1860,5,1,24995105,656,0.00,0.00,11,0.15,0.00,0.00,3360,20240326,-21.88,2290,20241209,14.63,2630,-0.19,20250305,2460,6.71,20250102,3360,-21.88,20240326,2290,14.63,20241209,0.00,N,357250,1000,249 억,,234903,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 20250306 161129 57 100.00 KOSPI 리츠 N N N N N 2680 50 2 1.90 97640387 36899 76.46 2635 2685 2610 3415 1845 2630 2646.15 0.94 0 -1693 2653 2641 2618 2606 2583 2647 2612 250 785 1000 1890 5 1 24995105 670 0.00 0.00 11 0.15 0.00 0.00 3360 20240326 -20.24 2290 20241209 17.03 2685 -0.19 20250306 2460 8.94 20250102 3360 -20.24 20240326 2290 17.03 20241209 0.00 N 357250 1000 249 억 235377 N N 0 N 00 N
3 20250306 151129 57 100.00 KOSPI 리츠 N N N N N 2680 50 2 1.90 95864112 36236 75.08 2635 2680 2610 3415 1845 2630 2645.55 0.94 0 -1538 2653 2641 2618 2606 2583 2647 2612 250 785 1000 1890 5 1 24995105 670 0.00 0.00 11 0.14 0.00 0.00 3360 20240326 -20.24 2290 20241209 17.03 2680 0.00 20250306 2460 8.94 20250102 3360 -20.24 20240326 2290 17.03 20241209 0.00 N 357250 1000 249 억 235377 N N 0 N 00 N
4 20250306 141129 57 100.00 KOSPI 리츠 N N N N N 2665 35 2 1.33 89670852 33914 70.27 2635 2665 2610 3415 1845 2630 2644.07 0.94 0 -1502 2653 2641 2618 2606 2583 2647 2612 250 785 1000 1890 5 1 24995105 666 0.00 0.00 11 0.14 0.00 0.00 3360 20240326 -20.68 2290 20241209 16.38 2665 0.00 20250306 2460 8.33 20250102 3360 -20.68 20240326 2290 16.38 20241209 0.00 N 357250 1000 249 억 235377 N N 0 N 00 N
5 20250306 131129 57 100.00 KOSPI 리츠 N N N N N 2655 25 2 0.95 57887470 21945 45.47 2635 2655 2610 3415 1845 2630 2637.84 0.94 0 -1500 2653 2641 2618 2606 2583 2647 2612 250 785 1000 1890 5 1 24995105 664 0.00 0.00 11 0.09 0.00 0.00 3360 20240326 -20.98 2290 20241209 15.94 2655 0.00 20250306 2460 7.93 20250102 3360 -20.98 20240326 2290 15.94 20241209 0.00 N 357250 1000 249 억 235377 N N 0 N 00 N
6 20250306 121128 57 100.00 KOSPI 리츠 N N N N N 2650 20 2 0.76 49639745 18836 39.03 2635 2650 2610 3415 1845 2630 2635.37 0.94 0 -1500 2653 2641 2618 2606 2583 2647 2612 250 785 1000 1890 5 1 24995105 662 0.00 0.00 11 0.08 0.00 0.00 3360 20240326 -21.13 2290 20241209 15.72 2650 0.00 20250306 2460 7.72 20250102 3360 -21.13 20240326 2290 15.72 20241209 0.00 N 357250 1000 249 억 235377 N N 0 N 00 N
7 20250306 111125 57 100.00 KOSPI 리츠 N N N N N 2640 10 2 0.38 13192600 5018 10.40 2635 2645 2610 3415 1845 2630 2629.06 0.94 0 -192 2653 2641 2618 2606 2583 2647 2612 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 2645 -0.19 20250306 2460 7.32 20250102 3360 -21.43 20240326 2290 15.28 20241209 0.00 N 357250 1000 249 억 235377 N N 0 N 00 N
8 20250306 101127 57 100.00 KOSPI 리츠 N N N N N 2640 10 2 0.38 12795400 4867 10.08 2635 2645 2610 3415 1845 2630 2629.01 0.94 0 -192 2653 2641 2618 2606 2583 2647 2612 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 2645 -0.19 20250306 2460 7.32 20250102 3360 -21.43 20240326 2290 15.28 20241209 0.00 N 357250 1000 249 억 235377 N N 0 N 00 N
9 20250306 091131 57 100.00 KOSPI 리츠 N N N N N 2630 0 3 0.00 3859610 1468 3.04 2635 2635 2620 3415 1845 2630 2629.16 0.94 0 -176 2653 2641 2618 2606 2583 2647 2612 250 785 1000 1890 5 1 24995105 657 0.00 0.00 11 0.01 0.00 0.00 3360 20240326 -21.73 2290 20241209 14.85 2635 -0.19 20250306 2460 6.91 20250102 3360 -21.73 20240326 2290 14.85 20241209 0.00 N 357250 1000 249 억 235377 N N 0 N 00 N
10 20250305 161114 57 100.00 KOSPI 리츠 N N N N N 2630 35 2 1.35 126030555 48258 356.96 2595 2630 2595 3370 1820 2595 2611.60 0.94 0 255 2625 2610 2595 2580 2565 2602 2572 250 775 1000 1860 5 1 24995105 657 0.00 0.00 11 0.19 0.00 0.00 3360 20240326 -21.73 2290 20241209 14.85 2630 0.00 20250305 2460 6.91 20250102 3360 -21.73 20240326 2290 14.85 20241209 0.00 N 357250 1000 249 억 234903 N N 0 N 00 N
11 20250305 151120 57 100.00 KOSPI 리츠 N N N N N 2610 15 2 0.58 121556085 46545 344.29 2595 2630 2595 3370 1820 2595 2611.58 0.94 0 359 2625 2610 2595 2580 2565 2602 2572 250 775 1000 1860 5 1 24995105 652 0.00 0.00 11 0.19 0.00 0.00 3360 20240326 -22.32 2290 20241209 13.97 2630 -0.76 20250305 2460 6.10 20250102 3360 -22.32 20240326 2290 13.97 20241209 0.00 N 357250 1000 249 억 234903 N N 0 N 00 N
12 20250305 141119 57 100.00 KOSPI 리츠 N N N N N 2625 30 2 1.16 100124330 38343 283.62 2595 2630 2595 3370 1820 2595 2611.28 0.94 0 154 2625 2610 2595 2580 2565 2602 2572 250 775 1000 1860 5 1 24995105 656 0.00 0.00 11 0.15 0.00 0.00 3360 20240326 -21.88 2290 20241209 14.63 2630 -0.19 20250305 2460 6.71 20250102 3360 -21.88 20240326 2290 14.63 20241209 0.00 N 357250 1000 249 억 234903 N N 0 N 00 N