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
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
20250306,161129,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1528,-20,5,-1.29,122551303,80128,163.64,1563,1563,1527,2010,1084,1548,1529.44,0.46,0,326,1570,1559,1542,1531,1514,1564,1536,305,462,1000,1080,1,1,30505307,466,0.00,0.00,09,0.26,0.00,0.00,3098,20240327,-50.68,1480,20250203,3.24,1563,-2.24,20250306,1480,3.24,20250203,3150,-51.49,20240327,1480,3.24,20250203,0.00,N,357430,1000,305 억,,140036,N,N,0,N,00,N
20250306,151129,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1530,-18,5,-1.16,117225641,76644,156.52,1563,1563,1527,2010,1084,1548,1529.48,0.46,0,585,1570,1559,1542,1531,1514,1564,1536,305,462,1000,1080,1,1,30505307,467,0.00,0.00,09,0.25,0.00,0.00,3098,20240327,-50.61,1480,20250203,3.38,1563,-2.11,20250306,1480,3.38,20250203,3150,-51.43,20240327,1480,3.38,20250203,0.00,N,357430,1000,305 억,,140036,N,N,0,N,00,N
20250306,141129,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1528,-20,5,-1.29,104993450,68644,140.18,1563,1563,1527,2010,1084,1548,1529.54,0.46,0,285,1570,1559,1542,1531,1514,1564,1536,305,462,1000,1080,1,1,30505307,466,0.00,0.00,09,0.23,0.00,0.00,3098,20240327,-50.68,1480,20250203,3.24,1563,-2.24,20250306,1480,3.24,20250203,3150,-51.49,20240327,1480,3.24,20250203,0.00,N,357430,1000,305 억,,140036,N,N,0,N,00,N
20250306,131129,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1528,-20,5,-1.29,80364985,52527,107.27,1563,1563,1527,2010,1084,1548,1529.97,0.46,0,240,1570,1559,1542,1531,1514,1564,1536,305,462,1000,1080,1,1,30505307,466,0.00,0.00,09,0.17,0.00,0.00,3098,20240327,-50.68,1480,20250203,3.24,1563,-2.24,20250306,1480,3.24,20250203,3150,-51.49,20240327,1480,3.24,20250203,0.00,N,357430,1000,305 억,,140036,N,N,0,N,00,N
20250306,121128,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1530,-18,5,-1.16,65446984,42764,87.33,1563,1563,1527,2010,1084,1548,1530.42,0.46,0,241,1570,1559,1542,1531,1514,1564,1536,305,462,1000,1080,1,1,30505307,467,0.00,0.00,09,0.14,0.00,0.00,3098,20240327,-50.61,1480,20250203,3.38,1563,-2.11,20250306,1480,3.38,20250203,3150,-51.43,20240327,1480,3.38,20250203,0.00,N,357430,1000,305 억,,140036,N,N,0,N,00,N
20250306,111125,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1530,-18,5,-1.16,56812758,37120,75.81,1563,1563,1527,2010,1084,1548,1530.52,0.46,0,241,1570,1559,1542,1531,1514,1564,1536,305,462,1000,1080,1,1,30505307,467,0.00,0.00,09,0.12,0.00,0.00,3098,20240327,-50.61,1480,20250203,3.38,1563,-2.11,20250306,1480,3.38,20250203,3150,-51.43,20240327,1480,3.38,20250203,0.00,N,357430,1000,305 억,,140036,N,N,0,N,00,N
20250306,101128,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1527,-21,5,-1.36,40539769,26479,54.08,1563,1563,1527,2010,1084,1548,1531.02,0.46,0,92,1570,1559,1542,1531,1514,1564,1536,305,462,1000,1080,1,1,30505307,466,0.00,0.00,09,0.09,0.00,0.00,3098,20240327,-50.71,1480,20250203,3.18,1563,-2.30,20250306,1480,3.18,20250203,3150,-51.52,20240327,1480,3.18,20250203,0.00,N,357430,1000,305 억,,140036,N,N,0,N,00,N
20250306,091132,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1540,-8,5,-0.52,1930596,1253,2.56,1563,1563,1540,2010,1084,1548,1540.78,0.46,0,50,1570,1559,1542,1531,1514,1564,1536,305,462,1000,1080,1,1,30505307,470,0.00,0.00,09,0.00,0.00,0.00,3098,20240327,-50.29,1480,20250203,4.05,1563,-1.47,20250306,1480,4.05,20250203,3150,-51.11,20240327,1480,4.05,20250203,0.00,N,357430,1000,305 억,,140036,N,N,0,N,00,N
20250305,161114,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1548,20,2,1.31,74161712,48550,109.44,1528,1553,1525,1986,1070,1528,1527.53,0.46,0,-168,1554,1540,1531,1517,1508,1536,1513,305,458,1000,1060,1,1,30505307,472,0.00,0.00,09,0.16,0.00,0.00,3098,20240327,-50.03,1480,20250203,4.59,1560,-0.77,20250225,1480,4.59,20250203,3150,-50.86,20240327,1480,4.59,20250203,0.00,N,357430,1000,305 억,,140196,N,N,0,N,00,N
20250305,151120,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1526,-2,5,-0.13,72538989,47488,107.05,1528,1553,1525,1986,1070,1528,1527.52,0.46,0,-49,1554,1540,1531,1517,1508,1536,1513,305,458,1000,1060,1,1,30505307,466,0.00,0.00,09,0.16,0.00,0.00,3098,20240327,-50.74,1480,20250203,3.11,1560,-2.18,20250225,1480,3.11,20250203,3150,-51.56,20240327,1480,3.11,20250203,0.00,N,357430,1000,305 억,,140196,N,N,0,N,00,N
20250305,141119,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1529,1,2,0.07,45390625,29704,66.96,1528,1553,1525,1986,1070,1528,1528.10,0.46,0,-49,1554,1540,1531,1517,1508,1536,1513,305,458,1000,1060,1,1,30505307,466,0.00,0.00,09,0.10,0.00,0.00,3098,20240327,-50.65,1480,20250203,3.31,1560,-1.99,20250225,1480,3.31,20250203,3150,-51.46,20240327,1480,3.31,20250203,0.00,N,357430,1000,305 억,,140196,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 1528 -20 5 -1.29 122551303 80128 163.64 1563 1563 1527 2010 1084 1548 1529.44 0.46 0 326 1570 1559 1542 1531 1514 1564 1536 305 462 1000 1080 1 1 30505307 466 0.00 0.00 09 0.26 0.00 0.00 3098 20240327 -50.68 1480 20250203 3.24 1563 -2.24 20250306 1480 3.24 20250203 3150 -51.49 20240327 1480 3.24 20250203 0.00 N 357430 1000 305 억 140036 N N 0 N 00 N
3 20250306 151129 57 100.00 KOSPI 리츠 N N N N N 1530 -18 5 -1.16 117225641 76644 156.52 1563 1563 1527 2010 1084 1548 1529.48 0.46 0 585 1570 1559 1542 1531 1514 1564 1536 305 462 1000 1080 1 1 30505307 467 0.00 0.00 09 0.25 0.00 0.00 3098 20240327 -50.61 1480 20250203 3.38 1563 -2.11 20250306 1480 3.38 20250203 3150 -51.43 20240327 1480 3.38 20250203 0.00 N 357430 1000 305 억 140036 N N 0 N 00 N
4 20250306 141129 57 100.00 KOSPI 리츠 N N N N N 1528 -20 5 -1.29 104993450 68644 140.18 1563 1563 1527 2010 1084 1548 1529.54 0.46 0 285 1570 1559 1542 1531 1514 1564 1536 305 462 1000 1080 1 1 30505307 466 0.00 0.00 09 0.23 0.00 0.00 3098 20240327 -50.68 1480 20250203 3.24 1563 -2.24 20250306 1480 3.24 20250203 3150 -51.49 20240327 1480 3.24 20250203 0.00 N 357430 1000 305 억 140036 N N 0 N 00 N
5 20250306 131129 57 100.00 KOSPI 리츠 N N N N N 1528 -20 5 -1.29 80364985 52527 107.27 1563 1563 1527 2010 1084 1548 1529.97 0.46 0 240 1570 1559 1542 1531 1514 1564 1536 305 462 1000 1080 1 1 30505307 466 0.00 0.00 09 0.17 0.00 0.00 3098 20240327 -50.68 1480 20250203 3.24 1563 -2.24 20250306 1480 3.24 20250203 3150 -51.49 20240327 1480 3.24 20250203 0.00 N 357430 1000 305 억 140036 N N 0 N 00 N
6 20250306 121128 57 100.00 KOSPI 리츠 N N N N N 1530 -18 5 -1.16 65446984 42764 87.33 1563 1563 1527 2010 1084 1548 1530.42 0.46 0 241 1570 1559 1542 1531 1514 1564 1536 305 462 1000 1080 1 1 30505307 467 0.00 0.00 09 0.14 0.00 0.00 3098 20240327 -50.61 1480 20250203 3.38 1563 -2.11 20250306 1480 3.38 20250203 3150 -51.43 20240327 1480 3.38 20250203 0.00 N 357430 1000 305 억 140036 N N 0 N 00 N
7 20250306 111125 57 100.00 KOSPI 리츠 N N N N N 1530 -18 5 -1.16 56812758 37120 75.81 1563 1563 1527 2010 1084 1548 1530.52 0.46 0 241 1570 1559 1542 1531 1514 1564 1536 305 462 1000 1080 1 1 30505307 467 0.00 0.00 09 0.12 0.00 0.00 3098 20240327 -50.61 1480 20250203 3.38 1563 -2.11 20250306 1480 3.38 20250203 3150 -51.43 20240327 1480 3.38 20250203 0.00 N 357430 1000 305 억 140036 N N 0 N 00 N
8 20250306 101128 57 100.00 KOSPI 리츠 N N N N N 1527 -21 5 -1.36 40539769 26479 54.08 1563 1563 1527 2010 1084 1548 1531.02 0.46 0 92 1570 1559 1542 1531 1514 1564 1536 305 462 1000 1080 1 1 30505307 466 0.00 0.00 09 0.09 0.00 0.00 3098 20240327 -50.71 1480 20250203 3.18 1563 -2.30 20250306 1480 3.18 20250203 3150 -51.52 20240327 1480 3.18 20250203 0.00 N 357430 1000 305 억 140036 N N 0 N 00 N
9 20250306 091132 57 100.00 KOSPI 리츠 N N N N N 1540 -8 5 -0.52 1930596 1253 2.56 1563 1563 1540 2010 1084 1548 1540.78 0.46 0 50 1570 1559 1542 1531 1514 1564 1536 305 462 1000 1080 1 1 30505307 470 0.00 0.00 09 0.00 0.00 0.00 3098 20240327 -50.29 1480 20250203 4.05 1563 -1.47 20250306 1480 4.05 20250203 3150 -51.11 20240327 1480 4.05 20250203 0.00 N 357430 1000 305 억 140036 N N 0 N 00 N
10 20250305 161114 57 100.00 KOSPI 리츠 N N N N N 1548 20 2 1.31 74161712 48550 109.44 1528 1553 1525 1986 1070 1528 1527.53 0.46 0 -168 1554 1540 1531 1517 1508 1536 1513 305 458 1000 1060 1 1 30505307 472 0.00 0.00 09 0.16 0.00 0.00 3098 20240327 -50.03 1480 20250203 4.59 1560 -0.77 20250225 1480 4.59 20250203 3150 -50.86 20240327 1480 4.59 20250203 0.00 N 357430 1000 305 억 140196 N N 0 N 00 N
11 20250305 151120 57 100.00 KOSPI 리츠 N N N N N 1526 -2 5 -0.13 72538989 47488 107.05 1528 1553 1525 1986 1070 1528 1527.52 0.46 0 -49 1554 1540 1531 1517 1508 1536 1513 305 458 1000 1060 1 1 30505307 466 0.00 0.00 09 0.16 0.00 0.00 3098 20240327 -50.74 1480 20250203 3.11 1560 -2.18 20250225 1480 3.11 20250203 3150 -51.56 20240327 1480 3.11 20250203 0.00 N 357430 1000 305 억 140196 N N 0 N 00 N
12 20250305 141119 57 100.00 KOSPI 리츠 N N N N N 1529 1 2 0.07 45390625 29704 66.96 1528 1553 1525 1986 1070 1528 1528.10 0.46 0 -49 1554 1540 1531 1517 1508 1536 1513 305 458 1000 1060 1 1 30505307 466 0.00 0.00 09 0.10 0.00 0.00 3098 20240327 -50.65 1480 20250203 3.31 1560 -1.99 20250225 1480 3.31 20250203 3150 -51.46 20240327 1480 3.31 20250203 0.00 N 357430 1000 305 억 140196 N N 0 N 00 N