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
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
20250321,161237,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1501,-4,5,-0.27,39893569,26576,84.30,1507,1507,1495,1956,1054,1505,1501.11,0.40,0,-1493,1509,1506,1504,1501,1499,1507,1502,305,451,1000,1050,1,1,30505307,458,0.00,0.00,09,0.09,0.00,0.00,3098,20240327,-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,,122456,N,N,0,N,00,N
20250321,151223,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1501,-4,5,-0.27,38077270,25366,80.47,1507,1507,1495,1956,1054,1505,1501.11,0.40,0,-1493,1509,1506,1504,1501,1499,1507,1502,305,451,1000,1050,1,1,30505307,458,0.00,0.00,09,0.08,0.00,0.00,3098,20240327,-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,,122456,N,N,0,N,00,N
20250321,141224,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1501,-4,5,-0.27,30305852,20189,64.04,1507,1507,1495,1956,1054,1505,1501.11,0.40,0,-1494,1509,1506,1504,1501,1499,1507,1502,305,451,1000,1050,1,1,30505307,458,0.00,0.00,09,0.07,0.00,0.00,3098,20240327,-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,,122456,N,N,0,N,00,N
20250321,131225,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1501,-4,5,-0.27,27582810,18375,58.29,1507,1507,1495,1956,1054,1505,1501.11,0.40,0,-1494,1509,1506,1504,1501,1499,1507,1502,305,451,1000,1050,1,1,30505307,458,0.00,0.00,09,0.06,0.00,0.00,3098,20240327,-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,,122456,N,N,0,N,00,N
20250321,121225,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1503,-2,5,-0.13,17672905,11774,37.35,1507,1507,1495,1956,1054,1505,1501.01,0.40,0,-1494,1509,1506,1504,1501,1499,1507,1502,305,451,1000,1050,1,1,30505307,458,0.00,0.00,09,0.04,0.00,0.00,3098,20240327,-51.48,1480,20250203,1.55,1563,-3.84,20250306,1480,1.55,20250203,3150,-52.29,20240327,1480,1.55,20250203,0.00,N,357430,1000,305 억,,122456,N,N,0,N,00,N
20250321,111225,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1501,-4,5,-0.27,15415629,10271,32.58,1507,1507,1495,1956,1054,1505,1500.89,0.40,0,-1494,1509,1506,1504,1501,1499,1507,1502,305,451,1000,1050,1,1,30505307,458,0.00,0.00,09,0.03,0.00,0.00,3098,20240327,-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,,122456,N,N,0,N,00,N
20250321,101226,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1502,-3,5,-0.20,13005977,8665,27.49,1507,1507,1495,1956,1054,1505,1500.98,0.40,0,-1494,1509,1506,1504,1501,1499,1507,1502,305,451,1000,1050,1,1,30505307,458,0.00,0.00,09,0.03,0.00,0.00,3098,20240327,-51.52,1480,20250203,1.49,1563,-3.90,20250306,1480,1.49,20250203,3150,-52.32,20240327,1480,1.49,20250203,0.00,N,357430,1000,305 억,,122456,N,N,0,N,00,N
20250321,091233,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1505,0,3,0.00,7201951,4805,15.24,1507,1507,1495,1956,1054,1505,1498.85,0.40,0,-1070,1509,1506,1504,1501,1499,1507,1502,305,451,1000,1050,1,1,30505307,459,0.00,0.00,09,0.02,0.00,0.00,3098,20240327,-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,,122456,N,N,0,N,00,N
20250320,161836,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1505,2,2,0.13,47428199,31524,211.07,1505,1507,1502,1953,1053,1503,1504.51,0.40,0,-736,1509,1505,1500,1496,1491,1507,1498,305,450,1000,1050,1,1,30505307,459,0.00,0.00,09,0.10,0.00,0.00,3098,20240327,-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,,123192,N,N,0,N,00,N
20250320,151221,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1504,1,2,0.07,45041449,29938,200.46,1505,1507,1502,1953,1053,1503,1504.49,0.40,0,-330,1509,1505,1500,1496,1491,1507,1498,305,450,1000,1050,1,1,30505307,459,0.00,0.00,09,0.10,0.00,0.00,3098,20240327,-51.45,1480,20250203,1.62,1563,-3.77,20250306,1480,1.62,20250203,3150,-52.25,20240327,1480,1.62,20250203,0.00,N,357430,1000,305 억,,123192,N,N,0,N,00,N
20250320,141225,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1505,2,2,0.13,35361527,23506,157.39,1505,1507,1502,1953,1053,1503,1504.36,0.40,0,26,1509,1505,1500,1496,1491,1507,1498,305,450,1000,1050,1,1,30505307,459,0.00,0.00,09,0.08,0.00,0.00,3098,20240327,-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,,123192,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 1501 -4 5 -0.27 39893569 26576 84.30 1507 1507 1495 1956 1054 1505 1501.11 0.40 0 -1493 1509 1506 1504 1501 1499 1507 1502 305 451 1000 1050 1 1 30505307 458 0.00 0.00 09 0.09 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 122456 N N 0 N 00 N
3 20250321 151223 57 100.00 KOSPI 리츠 N N N N N 1501 -4 5 -0.27 38077270 25366 80.47 1507 1507 1495 1956 1054 1505 1501.11 0.40 0 -1493 1509 1506 1504 1501 1499 1507 1502 305 451 1000 1050 1 1 30505307 458 0.00 0.00 09 0.08 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 122456 N N 0 N 00 N
4 20250321 141224 57 100.00 KOSPI 리츠 N N N N N 1501 -4 5 -0.27 30305852 20189 64.04 1507 1507 1495 1956 1054 1505 1501.11 0.40 0 -1494 1509 1506 1504 1501 1499 1507 1502 305 451 1000 1050 1 1 30505307 458 0.00 0.00 09 0.07 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 122456 N N 0 N 00 N
5 20250321 131225 57 100.00 KOSPI 리츠 N N N N N 1501 -4 5 -0.27 27582810 18375 58.29 1507 1507 1495 1956 1054 1505 1501.11 0.40 0 -1494 1509 1506 1504 1501 1499 1507 1502 305 451 1000 1050 1 1 30505307 458 0.00 0.00 09 0.06 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 122456 N N 0 N 00 N
6 20250321 121225 57 100.00 KOSPI 리츠 N N N N N 1503 -2 5 -0.13 17672905 11774 37.35 1507 1507 1495 1956 1054 1505 1501.01 0.40 0 -1494 1509 1506 1504 1501 1499 1507 1502 305 451 1000 1050 1 1 30505307 458 0.00 0.00 09 0.04 0.00 0.00 3098 20240327 -51.48 1480 20250203 1.55 1563 -3.84 20250306 1480 1.55 20250203 3150 -52.29 20240327 1480 1.55 20250203 0.00 N 357430 1000 305 억 122456 N N 0 N 00 N
7 20250321 111225 57 100.00 KOSPI 리츠 N N N N N 1501 -4 5 -0.27 15415629 10271 32.58 1507 1507 1495 1956 1054 1505 1500.89 0.40 0 -1494 1509 1506 1504 1501 1499 1507 1502 305 451 1000 1050 1 1 30505307 458 0.00 0.00 09 0.03 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 122456 N N 0 N 00 N
8 20250321 101226 57 100.00 KOSPI 리츠 N N N N N 1502 -3 5 -0.20 13005977 8665 27.49 1507 1507 1495 1956 1054 1505 1500.98 0.40 0 -1494 1509 1506 1504 1501 1499 1507 1502 305 451 1000 1050 1 1 30505307 458 0.00 0.00 09 0.03 0.00 0.00 3098 20240327 -51.52 1480 20250203 1.49 1563 -3.90 20250306 1480 1.49 20250203 3150 -52.32 20240327 1480 1.49 20250203 0.00 N 357430 1000 305 억 122456 N N 0 N 00 N
9 20250321 091233 57 100.00 KOSPI 리츠 N N N N N 1505 0 3 0.00 7201951 4805 15.24 1507 1507 1495 1956 1054 1505 1498.85 0.40 0 -1070 1509 1506 1504 1501 1499 1507 1502 305 451 1000 1050 1 1 30505307 459 0.00 0.00 09 0.02 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 122456 N N 0 N 00 N
10 20250320 161836 57 100.00 KOSPI 리츠 N N N N N 1505 2 2 0.13 47428199 31524 211.07 1505 1507 1502 1953 1053 1503 1504.51 0.40 0 -736 1509 1505 1500 1496 1491 1507 1498 305 450 1000 1050 1 1 30505307 459 0.00 0.00 09 0.10 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 123192 N N 0 N 00 N
11 20250320 151221 57 100.00 KOSPI 리츠 N N N N N 1504 1 2 0.07 45041449 29938 200.46 1505 1507 1502 1953 1053 1503 1504.49 0.40 0 -330 1509 1505 1500 1496 1491 1507 1498 305 450 1000 1050 1 1 30505307 459 0.00 0.00 09 0.10 0.00 0.00 3098 20240327 -51.45 1480 20250203 1.62 1563 -3.77 20250306 1480 1.62 20250203 3150 -52.25 20240327 1480 1.62 20250203 0.00 N 357430 1000 305 억 123192 N N 0 N 00 N
12 20250320 141225 57 100.00 KOSPI 리츠 N N N N N 1505 2 2 0.13 35361527 23506 157.39 1505 1507 1502 1953 1053 1503 1504.36 0.40 0 26 1509 1505 1500 1496 1491 1507 1498 305 450 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 123192 N N 0 N 00 N