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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,161237,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2670,0,3,0.00,87221827,32732,145.33,2660,2685,2645,3470,1870,2670,2664.73,0.93,0,-38,2686,2677,2661,2652,2636,2682,2657,250,800,1000,1920,5,1,24995105,667,0.00,0.00,11,0.13,0.00,0.00,3360,20240326,-20.54,2290,20241209,16.59,2710,-1.48,20250307,2460,8.54,20250102,3360,-20.54,20240326,2290,16.59,20241209,0.00,N,357250,1000,249 억,,233112,N,N,0,N,00,N
20250321,151222,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2675,5,2,0.19,69227956,25993,115.41,2660,2685,2645,3470,1870,2670,2663.33,0.93,0,83,2686,2677,2661,2652,2636,2682,2657,250,800,1000,1920,5,1,24995105,669,0.00,0.00,11,0.10,0.00,0.00,3360,20240326,-20.39,2290,20241209,16.81,2710,-1.29,20250307,2460,8.74,20250102,3360,-20.39,20240326,2290,16.81,20241209,0.00,N,357250,1000,249 억,,233112,N,N,0,N,00,N
20250321,141223,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2685,15,2,0.56,58744111,22082,98.05,2660,2685,2645,3470,1870,2670,2660.27,0.93,0,90,2686,2677,2661,2652,2636,2682,2657,250,800,1000,1920,5,1,24995105,671,0.00,0.00,11,0.09,0.00,0.00,3360,20240326,-20.09,2290,20241209,17.25,2710,-0.92,20250307,2460,9.15,20250102,3360,-20.09,20240326,2290,17.25,20241209,0.00,N,357250,1000,249 억,,233112,N,N,0,N,00,N
20250321,131225,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2680,10,2,0.37,49523302,18640,82.76,2660,2680,2645,3470,1870,2670,2656.83,0.93,0,102,2686,2677,2661,2652,2636,2682,2657,250,800,1000,1920,5,1,24995105,670,0.00,0.00,11,0.07,0.00,0.00,3360,20240326,-20.24,2290,20241209,17.03,2710,-1.11,20250307,2460,8.94,20250102,3360,-20.24,20240326,2290,17.03,20241209,0.00,N,357250,1000,249 억,,233112,N,N,0,N,00,N
20250321,121225,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2675,5,2,0.19,47999348,18071,80.24,2660,2680,2645,3470,1870,2670,2656.15,0.93,0,102,2686,2677,2661,2652,2636,2682,2657,250,800,1000,1920,5,1,24995105,669,0.00,0.00,11,0.07,0.00,0.00,3360,20240326,-20.39,2290,20241209,16.81,2710,-1.29,20250307,2460,8.74,20250102,3360,-20.39,20240326,2290,16.81,20241209,0.00,N,357250,1000,249 억,,233112,N,N,0,N,00,N
20250321,111225,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2650,-20,5,-0.75,38805727,14635,64.98,2660,2675,2645,3470,1870,2670,2651.57,0.93,0,638,2686,2677,2661,2652,2636,2682,2657,250,800,1000,1920,5,1,24995105,662,0.00,0.00,11,0.06,0.00,0.00,3360,20240326,-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,,233112,N,N,0,N,00,N
20250321,101226,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2655,-15,5,-0.56,34424665,12982,57.64,2660,2675,2645,3470,1870,2670,2651.72,0.93,0,638,2686,2677,2661,2652,2636,2682,2657,250,800,1000,1920,5,1,24995105,664,0.00,0.00,11,0.05,0.00,0.00,3360,20240326,-20.98,2290,20241209,15.94,2710,-2.03,20250307,2460,7.93,20250102,3360,-20.98,20240326,2290,15.94,20241209,0.00,N,357250,1000,249 억,,233112,N,N,0,N,00,N
20250321,091233,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2660,-10,5,-0.37,1194310,449,1.99,2660,2660,2650,3470,1870,2670,2659.93,0.93,0,-45,2686,2677,2661,2652,2636,2682,2657,250,800,1000,1920,5,1,24995105,665,0.00,0.00,11,0.00,0.00,0.00,3360,20240326,-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,,233112,N,N,0,N,00,N
20250320,161836,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2670,25,2,0.95,59792876,22522,86.41,2650,2670,2645,3435,1855,2645,2654.87,0.93,0,-10,2661,2652,2636,2627,2611,2657,2632,250,790,1000,1900,5,1,24995105,667,0.00,0.00,11,0.09,0.00,0.00,3360,20240326,-20.54,2290,20241209,16.59,2710,-1.48,20250307,2460,8.54,20250102,3360,-20.54,20240326,2290,16.59,20241209,0.00,N,357250,1000,249 억,,233100,N,N,0,N,00,N
20250320,151221,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2670,25,2,0.95,59680736,22480,86.25,2650,2670,2645,3435,1855,2645,2654.84,0.93,0,-8,2661,2652,2636,2627,2611,2657,2632,250,790,1000,1900,5,1,24995105,667,0.00,0.00,11,0.09,0.00,0.00,3360,20240326,-20.54,2290,20241209,16.59,2710,-1.48,20250307,2460,8.54,20250102,3360,-20.54,20240326,2290,16.59,20241209,0.00,N,357250,1000,249 억,,233100,N,N,0,N,00,N
20250320,141224,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2662,17,2,0.64,54454654,20516,78.71,2650,2665,2645,3435,1855,2645,2654.25,0.93,0,-8,2661,2652,2636,2627,2611,2657,2632,250,790,1000,1900,5,1,24995105,665,0.00,0.00,11,0.08,0.00,0.00,3360,20240326,-20.77,2290,20241209,16.24,2710,-1.77,20250307,2460,8.21,20250102,3360,-20.77,20240326,2290,16.24,20241209,0.00,N,357250,1000,249 억,,233100,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 20250321 161237 57 100.00 KOSPI 리츠 N N N N N 2670 0 3 0.00 87221827 32732 145.33 2660 2685 2645 3470 1870 2670 2664.73 0.93 0 -38 2686 2677 2661 2652 2636 2682 2657 250 800 1000 1920 5 1 24995105 667 0.00 0.00 11 0.13 0.00 0.00 3360 20240326 -20.54 2290 20241209 16.59 2710 -1.48 20250307 2460 8.54 20250102 3360 -20.54 20240326 2290 16.59 20241209 0.00 N 357250 1000 249 억 233112 N N 0 N 00 N
3 20250321 151222 57 100.00 KOSPI 리츠 N N N N N 2675 5 2 0.19 69227956 25993 115.41 2660 2685 2645 3470 1870 2670 2663.33 0.93 0 83 2686 2677 2661 2652 2636 2682 2657 250 800 1000 1920 5 1 24995105 669 0.00 0.00 11 0.10 0.00 0.00 3360 20240326 -20.39 2290 20241209 16.81 2710 -1.29 20250307 2460 8.74 20250102 3360 -20.39 20240326 2290 16.81 20241209 0.00 N 357250 1000 249 억 233112 N N 0 N 00 N
4 20250321 141223 57 100.00 KOSPI 리츠 N N N N N 2685 15 2 0.56 58744111 22082 98.05 2660 2685 2645 3470 1870 2670 2660.27 0.93 0 90 2686 2677 2661 2652 2636 2682 2657 250 800 1000 1920 5 1 24995105 671 0.00 0.00 11 0.09 0.00 0.00 3360 20240326 -20.09 2290 20241209 17.25 2710 -0.92 20250307 2460 9.15 20250102 3360 -20.09 20240326 2290 17.25 20241209 0.00 N 357250 1000 249 억 233112 N N 0 N 00 N
5 20250321 131225 57 100.00 KOSPI 리츠 N N N N N 2680 10 2 0.37 49523302 18640 82.76 2660 2680 2645 3470 1870 2670 2656.83 0.93 0 102 2686 2677 2661 2652 2636 2682 2657 250 800 1000 1920 5 1 24995105 670 0.00 0.00 11 0.07 0.00 0.00 3360 20240326 -20.24 2290 20241209 17.03 2710 -1.11 20250307 2460 8.94 20250102 3360 -20.24 20240326 2290 17.03 20241209 0.00 N 357250 1000 249 억 233112 N N 0 N 00 N
6 20250321 121225 57 100.00 KOSPI 리츠 N N N N N 2675 5 2 0.19 47999348 18071 80.24 2660 2680 2645 3470 1870 2670 2656.15 0.93 0 102 2686 2677 2661 2652 2636 2682 2657 250 800 1000 1920 5 1 24995105 669 0.00 0.00 11 0.07 0.00 0.00 3360 20240326 -20.39 2290 20241209 16.81 2710 -1.29 20250307 2460 8.74 20250102 3360 -20.39 20240326 2290 16.81 20241209 0.00 N 357250 1000 249 억 233112 N N 0 N 00 N
7 20250321 111225 57 100.00 KOSPI 리츠 N N N N N 2650 -20 5 -0.75 38805727 14635 64.98 2660 2675 2645 3470 1870 2670 2651.57 0.93 0 638 2686 2677 2661 2652 2636 2682 2657 250 800 1000 1920 5 1 24995105 662 0.00 0.00 11 0.06 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 233112 N N 0 N 00 N
8 20250321 101226 57 100.00 KOSPI 리츠 N N N N N 2655 -15 5 -0.56 34424665 12982 57.64 2660 2675 2645 3470 1870 2670 2651.72 0.93 0 638 2686 2677 2661 2652 2636 2682 2657 250 800 1000 1920 5 1 24995105 664 0.00 0.00 11 0.05 0.00 0.00 3360 20240326 -20.98 2290 20241209 15.94 2710 -2.03 20250307 2460 7.93 20250102 3360 -20.98 20240326 2290 15.94 20241209 0.00 N 357250 1000 249 억 233112 N N 0 N 00 N
9 20250321 091233 57 100.00 KOSPI 리츠 N N N N N 2660 -10 5 -0.37 1194310 449 1.99 2660 2660 2650 3470 1870 2670 2659.93 0.93 0 -45 2686 2677 2661 2652 2636 2682 2657 250 800 1000 1920 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 233112 N N 0 N 00 N
10 20250320 161836 57 100.00 KOSPI 리츠 N N N N N 2670 25 2 0.95 59792876 22522 86.41 2650 2670 2645 3435 1855 2645 2654.87 0.93 0 -10 2661 2652 2636 2627 2611 2657 2632 250 790 1000 1900 5 1 24995105 667 0.00 0.00 11 0.09 0.00 0.00 3360 20240326 -20.54 2290 20241209 16.59 2710 -1.48 20250307 2460 8.54 20250102 3360 -20.54 20240326 2290 16.59 20241209 0.00 N 357250 1000 249 억 233100 N N 0 N 00 N
11 20250320 151221 57 100.00 KOSPI 리츠 N N N N N 2670 25 2 0.95 59680736 22480 86.25 2650 2670 2645 3435 1855 2645 2654.84 0.93 0 -8 2661 2652 2636 2627 2611 2657 2632 250 790 1000 1900 5 1 24995105 667 0.00 0.00 11 0.09 0.00 0.00 3360 20240326 -20.54 2290 20241209 16.59 2710 -1.48 20250307 2460 8.54 20250102 3360 -20.54 20240326 2290 16.59 20241209 0.00 N 357250 1000 249 억 233100 N N 0 N 00 N
12 20250320 141224 57 100.00 KOSPI 리츠 N N N N N 2662 17 2 0.64 54454654 20516 78.71 2650 2665 2645 3435 1855 2645 2654.25 0.93 0 -8 2661 2652 2636 2627 2611 2657 2632 250 790 1000 1900 5 1 24995105 665 0.00 0.00 11 0.08 0.00 0.00 3360 20240326 -20.77 2290 20241209 16.24 2710 -1.77 20250307 2460 8.21 20250102 3360 -20.77 20240326 2290 16.24 20241209 0.00 N 357250 1000 249 억 233100 N N 0 N 00 N