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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,161158,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2645,-15,5,-0.56,89198347,33770,125.28,2650,2670,2625,3455,1865,2660,2641.35,0.94,0,-2564,2703,2681,2668,2646,2633,2692,2657,250,795,1000,1910,5,1,24995105,661,0.00,0.00,11,0.14,0.00,0.00,3360,20240326,-21.28,2290,20241209,15.50,2710,-2.40,20250307,2460,7.52,20250102,3360,-21.28,20240326,2290,15.50,20241209,0.00,N,357250,1000,249 억,,233806,N,N,0,N,00,N
20250313,151159,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2630,-30,5,-1.13,49397882,18715,69.43,2650,2670,2625,3455,1865,2660,2639.48,0.94,0,-689,2703,2681,2668,2646,2633,2692,2657,250,795,1000,1910,5,1,24995105,657,0.00,0.00,11,0.07,0.00,0.00,3360,20240326,-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,,233806,N,N,0,N,00,N
20250313,141200,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2640,-20,5,-0.75,42778884,16197,60.09,2650,2670,2635,3455,1865,2660,2641.16,0.94,0,-667,2703,2681,2668,2646,2633,2692,2657,250,795,1000,1910,5,1,24995105,660,0.00,0.00,11,0.06,0.00,0.00,3360,20240326,-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,,233806,N,N,0,N,00,N
20250313,131159,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2635,-25,5,-0.94,42293374,16013,59.41,2650,2670,2635,3455,1865,2660,2641.19,0.94,0,-667,2703,2681,2668,2646,2633,2692,2657,250,795,1000,1910,5,1,24995105,659,0.00,0.00,11,0.06,0.00,0.00,3360,20240326,-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,,233806,N,N,0,N,00,N
20250313,121158,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2640,-20,5,-0.75,18161559,6857,25.44,2650,2670,2635,3455,1865,2660,2648.62,0.94,0,-243,2703,2681,2668,2646,2633,2692,2657,250,795,1000,1910,5,1,24995105,660,0.00,0.00,11,0.03,0.00,0.00,3360,20240326,-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,,233806,N,N,0,N,00,N
20250313,111201,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2650,-10,5,-0.38,12650300,4771,17.70,2650,2670,2640,3455,1865,2660,2651.50,0.94,0,-192,2703,2681,2668,2646,2633,2692,2657,250,795,1000,1910,5,1,24995105,662,0.00,0.00,11,0.02,0.00,0.00,3360,20240326,-21.13,2290,20241209,15.72,2710,-2.21,20250307,2460,7.72,20250102,3360,-21.13,20240326,2290,15.72,20241209,0.00,N,357250,1000,249 억,,233806,N,N,0,N,00,N
20250313,101158,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2650,-10,5,-0.38,10063360,3794,14.08,2650,2670,2645,3455,1865,2660,2652.44,0.94,0,-192,2703,2681,2668,2646,2633,2692,2657,250,795,1000,1910,5,1,24995105,662,0.00,0.00,11,0.02,0.00,0.00,3360,20240326,-21.13,2290,20241209,15.72,2710,-2.21,20250307,2460,7.72,20250102,3360,-21.13,20240326,2290,15.72,20241209,0.00,N,357250,1000,249 억,,233806,N,N,0,N,00,N
20250313,091201,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2660,0,3,0.00,1690060,637,2.36,2650,2660,2650,3455,1865,2660,2653.16,0.94,0,-74,2703,2681,2668,2646,2633,2692,2657,250,795,1000,1910,5,1,24995105,665,0.00,0.00,11,0.00,0.00,0.00,3360,20240326,-20.83,2290,20241209,16.16,2710,-1.85,20250307,2460,8.13,20250102,3360,-20.83,20240326,2290,16.16,20241209,0.00,N,357250,1000,249 억,,233806,N,N,0,N,00,N
20250312,161152,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2660,-15,5,-0.56,71579960,26854,80.04,2655,2690,2655,3475,1875,2675,2665.52,0.94,0,-366,2725,2700,2670,2645,2615,2685,2630,250,800,1000,1920,5,1,24995105,665,0.00,0.00,11,0.11,0.00,0.00,3360,20240326,-20.83,2290,20241209,16.16,2710,-1.85,20250307,2460,8.13,20250102,3360,-20.83,20240326,2290,16.16,20241209,0.00,N,357250,1000,249 억,,234172,N,N,0,N,00,N
20250312,151153,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2660,-15,5,-0.56,71165115,26698,79.57,2655,2690,2655,3475,1875,2675,2665.56,0.94,0,-216,2725,2700,2670,2645,2615,2685,2630,250,800,1000,1920,5,1,24995105,665,0.00,0.00,11,0.11,0.00,0.00,3360,20240326,-20.83,2290,20241209,16.16,2710,-1.85,20250307,2460,8.13,20250102,3360,-20.83,20240326,2290,16.16,20241209,0.00,N,357250,1000,249 억,,234172,N,N,0,N,00,N
20250312,141151,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2660,-15,5,-0.56,61309160,22988,68.52,2655,2690,2655,3475,1875,2675,2667.01,0.94,0,-212,2725,2700,2670,2645,2615,2685,2630,250,800,1000,1920,5,1,24995105,665,0.00,0.00,11,0.09,0.00,0.00,3360,20240326,-20.83,2290,20241209,16.16,2710,-1.85,20250307,2460,8.13,20250102,3360,-20.83,20240326,2290,16.16,20241209,0.00,N,357250,1000,249 억,,234172,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 20250313 161158 57 100.00 KOSPI 리츠 N N N N N 2645 -15 5 -0.56 89198347 33770 125.28 2650 2670 2625 3455 1865 2660 2641.35 0.94 0 -2564 2703 2681 2668 2646 2633 2692 2657 250 795 1000 1910 5 1 24995105 661 0.00 0.00 11 0.14 0.00 0.00 3360 20240326 -21.28 2290 20241209 15.50 2710 -2.40 20250307 2460 7.52 20250102 3360 -21.28 20240326 2290 15.50 20241209 0.00 N 357250 1000 249 억 233806 N N 0 N 00 N
3 20250313 151159 57 100.00 KOSPI 리츠 N N N N N 2630 -30 5 -1.13 49397882 18715 69.43 2650 2670 2625 3455 1865 2660 2639.48 0.94 0 -689 2703 2681 2668 2646 2633 2692 2657 250 795 1000 1910 5 1 24995105 657 0.00 0.00 11 0.07 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 233806 N N 0 N 00 N
4 20250313 141200 57 100.00 KOSPI 리츠 N N N N N 2640 -20 5 -0.75 42778884 16197 60.09 2650 2670 2635 3455 1865 2660 2641.16 0.94 0 -667 2703 2681 2668 2646 2633 2692 2657 250 795 1000 1910 5 1 24995105 660 0.00 0.00 11 0.06 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 233806 N N 0 N 00 N
5 20250313 131159 57 100.00 KOSPI 리츠 N N N N N 2635 -25 5 -0.94 42293374 16013 59.41 2650 2670 2635 3455 1865 2660 2641.19 0.94 0 -667 2703 2681 2668 2646 2633 2692 2657 250 795 1000 1910 5 1 24995105 659 0.00 0.00 11 0.06 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 233806 N N 0 N 00 N
6 20250313 121158 57 100.00 KOSPI 리츠 N N N N N 2640 -20 5 -0.75 18161559 6857 25.44 2650 2670 2635 3455 1865 2660 2648.62 0.94 0 -243 2703 2681 2668 2646 2633 2692 2657 250 795 1000 1910 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 233806 N N 0 N 00 N
7 20250313 111201 57 100.00 KOSPI 리츠 N N N N N 2650 -10 5 -0.38 12650300 4771 17.70 2650 2670 2640 3455 1865 2660 2651.50 0.94 0 -192 2703 2681 2668 2646 2633 2692 2657 250 795 1000 1910 5 1 24995105 662 0.00 0.00 11 0.02 0.00 0.00 3360 20240326 -21.13 2290 20241209 15.72 2710 -2.21 20250307 2460 7.72 20250102 3360 -21.13 20240326 2290 15.72 20241209 0.00 N 357250 1000 249 억 233806 N N 0 N 00 N
8 20250313 101158 57 100.00 KOSPI 리츠 N N N N N 2650 -10 5 -0.38 10063360 3794 14.08 2650 2670 2645 3455 1865 2660 2652.44 0.94 0 -192 2703 2681 2668 2646 2633 2692 2657 250 795 1000 1910 5 1 24995105 662 0.00 0.00 11 0.02 0.00 0.00 3360 20240326 -21.13 2290 20241209 15.72 2710 -2.21 20250307 2460 7.72 20250102 3360 -21.13 20240326 2290 15.72 20241209 0.00 N 357250 1000 249 억 233806 N N 0 N 00 N
9 20250313 091201 57 100.00 KOSPI 리츠 N N N N N 2660 0 3 0.00 1690060 637 2.36 2650 2660 2650 3455 1865 2660 2653.16 0.94 0 -74 2703 2681 2668 2646 2633 2692 2657 250 795 1000 1910 5 1 24995105 665 0.00 0.00 11 0.00 0.00 0.00 3360 20240326 -20.83 2290 20241209 16.16 2710 -1.85 20250307 2460 8.13 20250102 3360 -20.83 20240326 2290 16.16 20241209 0.00 N 357250 1000 249 억 233806 N N 0 N 00 N
10 20250312 161152 57 100.00 KOSPI 리츠 N N N N N 2660 -15 5 -0.56 71579960 26854 80.04 2655 2690 2655 3475 1875 2675 2665.52 0.94 0 -366 2725 2700 2670 2645 2615 2685 2630 250 800 1000 1920 5 1 24995105 665 0.00 0.00 11 0.11 0.00 0.00 3360 20240326 -20.83 2290 20241209 16.16 2710 -1.85 20250307 2460 8.13 20250102 3360 -20.83 20240326 2290 16.16 20241209 0.00 N 357250 1000 249 억 234172 N N 0 N 00 N
11 20250312 151153 57 100.00 KOSPI 리츠 N N N N N 2660 -15 5 -0.56 71165115 26698 79.57 2655 2690 2655 3475 1875 2675 2665.56 0.94 0 -216 2725 2700 2670 2645 2615 2685 2630 250 800 1000 1920 5 1 24995105 665 0.00 0.00 11 0.11 0.00 0.00 3360 20240326 -20.83 2290 20241209 16.16 2710 -1.85 20250307 2460 8.13 20250102 3360 -20.83 20240326 2290 16.16 20241209 0.00 N 357250 1000 249 억 234172 N N 0 N 00 N
12 20250312 141151 57 100.00 KOSPI 리츠 N N N N N 2660 -15 5 -0.56 61309160 22988 68.52 2655 2690 2655 3475 1875 2675 2667.01 0.94 0 -212 2725 2700 2670 2645 2615 2685 2630 250 800 1000 1920 5 1 24995105 665 0.00 0.00 11 0.09 0.00 0.00 3360 20240326 -20.83 2290 20241209 16.16 2710 -1.85 20250307 2460 8.13 20250102 3360 -20.83 20240326 2290 16.16 20241209 0.00 N 357250 1000 249 억 234172 N N 0 N 00 N