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
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
20250313,161159,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1492,-13,5,-0.86,141505661,94402,152.84,1529,1529,1491,1956,1054,1505,1498.97,0.45,0,-7509,1543,1523,1513,1493,1483,1519,1489,305,451,1000,1050,1,1,30505307,455,0.00,0.00,09,0.31,0.00,0.00,3098,20240327,-51.84,1480,20250203,0.81,1563,-4.54,20250306,1480,0.81,20250203,3150,-52.63,20240327,1480,0.81,20250203,0.00,N,357430,1000,305 억,,138700,N,N,0,N,00,N
20250313,151159,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1491,-14,5,-0.93,139586077,93115,150.76,1529,1529,1491,1956,1054,1505,1499.07,0.45,0,-7498,1543,1523,1513,1493,1483,1519,1489,305,451,1000,1050,1,1,30505307,455,0.00,0.00,09,0.31,0.00,0.00,3098,20240327,-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,,138700,N,N,0,N,00,N
20250313,141200,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1491,-14,5,-0.93,120006689,79986,129.50,1529,1529,1491,1956,1054,1505,1500.35,0.45,0,-7166,1543,1523,1513,1493,1483,1519,1489,305,451,1000,1050,1,1,30505307,455,0.00,0.00,09,0.26,0.00,0.00,3098,20240327,-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,,138700,N,N,0,N,00,N
20250313,131159,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1497,-8,5,-0.53,84243068,56057,90.76,1529,1529,1497,1956,1054,1505,1502.81,0.45,0,-5736,1543,1523,1513,1493,1483,1519,1489,305,451,1000,1050,1,1,30505307,457,0.00,0.00,09,0.18,0.00,0.00,3098,20240327,-51.68,1480,20250203,1.15,1563,-4.22,20250306,1480,1.15,20250203,3150,-52.48,20240327,1480,1.15,20250203,0.00,N,357430,1000,305 억,,138700,N,N,0,N,00,N
20250313,121159,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1501,-4,5,-0.27,65199064,43352,70.19,1529,1529,1500,1956,1054,1505,1503.95,0.45,0,-3102,1543,1523,1513,1493,1483,1519,1489,305,451,1000,1050,1,1,30505307,458,0.00,0.00,09,0.14,0.00,0.00,3098,20240327,-51.55,1480,20250203,1.42,1563,-3.97,20250306,1480,1.42,20250203,3150,-52.35,20240327,1480,1.42,20250203,0.00,N,357430,1000,305 억,,138700,N,N,0,N,00,N
20250313,111201,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1505,0,3,0.00,37856773,25142,40.71,1529,1529,1504,1956,1054,1505,1505.72,0.45,0,-1243,1543,1523,1513,1493,1483,1519,1489,305,451,1000,1050,1,1,30505307,459,0.00,0.00,09,0.08,0.00,0.00,3098,20240327,-51.42,1480,20250203,1.69,1563,-3.71,20250306,1480,1.69,20250203,3150,-52.22,20240327,1480,1.69,20250203,0.00,N,357430,1000,305 억,,138700,N,N,0,N,00,N
20250313,101159,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1506,1,2,0.07,18949861,12575,20.36,1529,1529,1505,1956,1054,1505,1506.95,0.45,0,-1192,1543,1523,1513,1493,1483,1519,1489,305,451,1000,1050,1,1,30505307,459,0.00,0.00,09,0.04,0.00,0.00,3098,20240327,-51.39,1480,20250203,1.76,1563,-3.65,20250306,1480,1.76,20250203,3150,-52.19,20240327,1480,1.76,20250203,0.00,N,357430,1000,305 억,,138700,N,N,0,N,00,N
20250313,091202,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1508,3,2,0.20,163892,108,0.17,1529,1529,1508,1956,1054,1505,1517.52,0.45,0,47,1543,1523,1513,1493,1483,1519,1489,305,451,1000,1050,1,1,30505307,460,0.00,0.00,09,0.00,0.00,0.00,3098,20240327,-51.32,1480,20250203,1.89,1563,-3.52,20250306,1480,1.89,20250203,3150,-52.13,20240327,1480,1.89,20250203,0.00,N,357430,1000,305 억,,138700,N,N,0,N,00,N
20250312,161153,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1505,-2,5,-0.13,92974656,61764,279.83,1533,1533,1503,1959,1055,1507,1505.32,0.46,0,-294,1513,1510,1507,1504,1501,1511,1505,305,452,1000,1050,1,1,30505307,459,0.00,0.00,09,0.20,0.00,0.00,3098,20240327,-51.42,1480,20250203,1.69,1563,-3.71,20250306,1480,1.69,20250203,3150,-52.22,20240327,1480,1.69,20250203,0.00,N,357430,1000,305 억,,138969,N,N,0,N,00,N
20250312,151153,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1509,2,2,0.13,90495101,60117,272.37,1533,1533,1503,1959,1055,1507,1505.32,0.46,0,-103,1513,1510,1507,1504,1501,1511,1505,305,452,1000,1050,1,1,30505307,460,0.00,0.00,09,0.20,0.00,0.00,3098,20240327,-51.29,1480,20250203,1.96,1563,-3.45,20250306,1480,1.96,20250203,3150,-52.10,20240327,1480,1.96,20250203,0.00,N,357430,1000,305 억,,138969,N,N,0,N,00,N
20250312,141151,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1505,-2,5,-0.13,67410339,44775,202.86,1533,1533,1503,1959,1055,1507,1505.54,0.46,0,224,1513,1510,1507,1504,1501,1511,1505,305,452,1000,1050,1,1,30505307,459,0.00,0.00,09,0.15,0.00,0.00,3098,20240327,-51.42,1480,20250203,1.69,1563,-3.71,20250306,1480,1.69,20250203,3150,-52.22,20240327,1480,1.69,20250203,0.00,N,357430,1000,305 억,,138969,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 161159 57 100.00 KOSPI 리츠 N N N N N 1492 -13 5 -0.86 141505661 94402 152.84 1529 1529 1491 1956 1054 1505 1498.97 0.45 0 -7509 1543 1523 1513 1493 1483 1519 1489 305 451 1000 1050 1 1 30505307 455 0.00 0.00 09 0.31 0.00 0.00 3098 20240327 -51.84 1480 20250203 0.81 1563 -4.54 20250306 1480 0.81 20250203 3150 -52.63 20240327 1480 0.81 20250203 0.00 N 357430 1000 305 억 138700 N N 0 N 00 N
3 20250313 151159 57 100.00 KOSPI 리츠 N N N N N 1491 -14 5 -0.93 139586077 93115 150.76 1529 1529 1491 1956 1054 1505 1499.07 0.45 0 -7498 1543 1523 1513 1493 1483 1519 1489 305 451 1000 1050 1 1 30505307 455 0.00 0.00 09 0.31 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 138700 N N 0 N 00 N
4 20250313 141200 57 100.00 KOSPI 리츠 N N N N N 1491 -14 5 -0.93 120006689 79986 129.50 1529 1529 1491 1956 1054 1505 1500.35 0.45 0 -7166 1543 1523 1513 1493 1483 1519 1489 305 451 1000 1050 1 1 30505307 455 0.00 0.00 09 0.26 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 138700 N N 0 N 00 N
5 20250313 131159 57 100.00 KOSPI 리츠 N N N N N 1497 -8 5 -0.53 84243068 56057 90.76 1529 1529 1497 1956 1054 1505 1502.81 0.45 0 -5736 1543 1523 1513 1493 1483 1519 1489 305 451 1000 1050 1 1 30505307 457 0.00 0.00 09 0.18 0.00 0.00 3098 20240327 -51.68 1480 20250203 1.15 1563 -4.22 20250306 1480 1.15 20250203 3150 -52.48 20240327 1480 1.15 20250203 0.00 N 357430 1000 305 억 138700 N N 0 N 00 N
6 20250313 121159 57 100.00 KOSPI 리츠 N N N N N 1501 -4 5 -0.27 65199064 43352 70.19 1529 1529 1500 1956 1054 1505 1503.95 0.45 0 -3102 1543 1523 1513 1493 1483 1519 1489 305 451 1000 1050 1 1 30505307 458 0.00 0.00 09 0.14 0.00 0.00 3098 20240327 -51.55 1480 20250203 1.42 1563 -3.97 20250306 1480 1.42 20250203 3150 -52.35 20240327 1480 1.42 20250203 0.00 N 357430 1000 305 억 138700 N N 0 N 00 N
7 20250313 111201 57 100.00 KOSPI 리츠 N N N N N 1505 0 3 0.00 37856773 25142 40.71 1529 1529 1504 1956 1054 1505 1505.72 0.45 0 -1243 1543 1523 1513 1493 1483 1519 1489 305 451 1000 1050 1 1 30505307 459 0.00 0.00 09 0.08 0.00 0.00 3098 20240327 -51.42 1480 20250203 1.69 1563 -3.71 20250306 1480 1.69 20250203 3150 -52.22 20240327 1480 1.69 20250203 0.00 N 357430 1000 305 억 138700 N N 0 N 00 N
8 20250313 101159 57 100.00 KOSPI 리츠 N N N N N 1506 1 2 0.07 18949861 12575 20.36 1529 1529 1505 1956 1054 1505 1506.95 0.45 0 -1192 1543 1523 1513 1493 1483 1519 1489 305 451 1000 1050 1 1 30505307 459 0.00 0.00 09 0.04 0.00 0.00 3098 20240327 -51.39 1480 20250203 1.76 1563 -3.65 20250306 1480 1.76 20250203 3150 -52.19 20240327 1480 1.76 20250203 0.00 N 357430 1000 305 억 138700 N N 0 N 00 N
9 20250313 091202 57 100.00 KOSPI 리츠 N N N N N 1508 3 2 0.20 163892 108 0.17 1529 1529 1508 1956 1054 1505 1517.52 0.45 0 47 1543 1523 1513 1493 1483 1519 1489 305 451 1000 1050 1 1 30505307 460 0.00 0.00 09 0.00 0.00 0.00 3098 20240327 -51.32 1480 20250203 1.89 1563 -3.52 20250306 1480 1.89 20250203 3150 -52.13 20240327 1480 1.89 20250203 0.00 N 357430 1000 305 억 138700 N N 0 N 00 N
10 20250312 161153 57 100.00 KOSPI 리츠 N N N N N 1505 -2 5 -0.13 92974656 61764 279.83 1533 1533 1503 1959 1055 1507 1505.32 0.46 0 -294 1513 1510 1507 1504 1501 1511 1505 305 452 1000 1050 1 1 30505307 459 0.00 0.00 09 0.20 0.00 0.00 3098 20240327 -51.42 1480 20250203 1.69 1563 -3.71 20250306 1480 1.69 20250203 3150 -52.22 20240327 1480 1.69 20250203 0.00 N 357430 1000 305 억 138969 N N 0 N 00 N
11 20250312 151153 57 100.00 KOSPI 리츠 N N N N N 1509 2 2 0.13 90495101 60117 272.37 1533 1533 1503 1959 1055 1507 1505.32 0.46 0 -103 1513 1510 1507 1504 1501 1511 1505 305 452 1000 1050 1 1 30505307 460 0.00 0.00 09 0.20 0.00 0.00 3098 20240327 -51.29 1480 20250203 1.96 1563 -3.45 20250306 1480 1.96 20250203 3150 -52.10 20240327 1480 1.96 20250203 0.00 N 357430 1000 305 억 138969 N N 0 N 00 N
12 20250312 141151 57 100.00 KOSPI 리츠 N N N N N 1505 -2 5 -0.13 67410339 44775 202.86 1533 1533 1503 1959 1055 1507 1505.54 0.46 0 224 1513 1510 1507 1504 1501 1511 1505 305 452 1000 1050 1 1 30505307 459 0.00 0.00 09 0.15 0.00 0.00 3098 20240327 -51.42 1480 20250203 1.69 1563 -3.71 20250306 1480 1.69 20250203 3150 -52.22 20240327 1480 1.69 20250203 0.00 N 357430 1000 305 억 138969 N N 0 N 00 N