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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 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
20250307,161136,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2700,20,2,0.75,106323319,39440,106.89,2675,2710,2630,3480,1880,2680,2695.82,0.94,0,-57,2733,2706,2658,2631,2583,2720,2645,250,800,1000,1920,5,1,24995105,675,0.00,0.00,11,0.16,0.00,0.00,3360,20240326,-19.64,2290,20241209,17.90,2710,-0.37,20250307,2460,9.76,20250102,3360,-19.64,20240326,2290,17.90,20241209,0.00,N,357250,1000,249 억,,233854,N,N,0,N,00,N
20250307,151140,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2700,20,2,0.75,102770809,38126,103.33,2675,2710,2630,3480,1880,2680,2695.56,0.94,0,21,2733,2706,2658,2631,2583,2720,2645,250,800,1000,1920,5,1,24995105,675,0.00,0.00,11,0.15,0.00,0.00,3360,20240326,-19.64,2290,20241209,17.90,2710,-0.37,20250307,2460,9.76,20250102,3360,-19.64,20240326,2290,17.90,20241209,0.00,N,357250,1000,249 억,,233854,N,N,0,N,00,N
20250307,141136,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2705,25,2,0.93,89523397,33222,90.03,2675,2710,2630,3480,1880,2680,2694.70,0.94,0,149,2733,2706,2658,2631,2583,2720,2645,250,800,1000,1920,5,1,24995105,676,0.00,0.00,11,0.13,0.00,0.00,3360,20240326,-19.49,2290,20241209,18.12,2710,-0.18,20250307,2460,9.96,20250102,3360,-19.49,20240326,2290,18.12,20241209,0.00,N,357250,1000,249 억,,233854,N,N,0,N,00,N
20250307,131139,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2700,20,2,0.75,50075922,18640,50.52,2675,2700,2630,3480,1880,2680,2686.48,0.94,0,149,2733,2706,2658,2631,2583,2720,2645,250,800,1000,1920,5,1,24995105,675,0.00,0.00,11,0.07,0.00,0.00,3360,20240326,-19.64,2290,20241209,17.90,2700,0.00,20250307,2460,9.76,20250102,3360,-19.64,20240326,2290,17.90,20241209,0.00,N,357250,1000,249 억,,233854,N,N,0,N,00,N
20250307,121138,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2695,15,2,0.56,42129277,15694,42.53,2675,2700,2630,3480,1880,2680,2684.42,0.94,0,149,2733,2706,2658,2631,2583,2720,2645,250,800,1000,1920,5,1,24995105,674,0.00,0.00,11,0.06,0.00,0.00,3360,20240326,-19.79,2290,20241209,17.69,2700,-0.19,20250307,2460,9.55,20250102,3360,-19.79,20240326,2290,17.69,20241209,0.00,N,357250,1000,249 억,,233854,N,N,0,N,00,N
20250307,111136,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2680,0,3,0.00,31714787,11828,32.06,2675,2695,2630,3480,1880,2680,2681.33,0.94,0,229,2733,2706,2658,2631,2583,2720,2645,250,800,1000,1920,5,1,24995105,670,0.00,0.00,11,0.05,0.00,0.00,3360,20240326,-20.24,2290,20241209,17.03,2695,-0.56,20250307,2460,8.94,20250102,3360,-20.24,20240326,2290,17.03,20241209,0.00,N,357250,1000,249 억,,233854,N,N,0,N,00,N
20250307,101133,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2675,-5,5,-0.19,9202167,3436,9.31,2675,2695,2630,3480,1880,2680,2678.16,0.94,0,229,2733,2706,2658,2631,2583,2720,2645,250,800,1000,1920,5,1,24995105,669,0.00,0.00,11,0.01,0.00,0.00,3360,20240326,-20.39,2290,20241209,16.81,2695,-0.74,20250307,2460,8.74,20250102,3360,-20.39,20240326,2290,16.81,20241209,0.00,N,357250,1000,249 억,,233854,N,N,0,N,00,N
20250307,091140,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2685,5,2,0.19,4885230,1824,4.94,2675,2695,2630,3480,1880,2680,2678.31,0.94,0,-21,2733,2706,2658,2631,2583,2720,2645,250,800,1000,1920,5,1,24995105,671,0.00,0.00,11,0.01,0.00,0.00,3360,20240326,-20.09,2290,20241209,17.25,2695,-0.37,20250307,2460,9.15,20250102,3360,-20.09,20240326,2290,17.25,20241209,0.00,N,357250,1000,249 억,,233854,N,N,0,N,00,N
20250306,161129,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2680,50,2,1.90,97640387,36899,76.46,2635,2685,2610,3415,1845,2630,2646.15,0.94,0,-1693,2653,2641,2618,2606,2583,2647,2612,250,785,1000,1890,5,1,24995105,670,0.00,0.00,11,0.15,0.00,0.00,3360,20240326,-20.24,2290,20241209,17.03,2685,-0.19,20250306,2460,8.94,20250102,3360,-20.24,20240326,2290,17.03,20241209,0.00,N,357250,1000,249 억,,235377,N,N,0,N,00,N
20250306,151129,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2680,50,2,1.90,95864112,36236,75.08,2635,2680,2610,3415,1845,2630,2645.55,0.94,0,-1538,2653,2641,2618,2606,2583,2647,2612,250,785,1000,1890,5,1,24995105,670,0.00,0.00,11,0.14,0.00,0.00,3360,20240326,-20.24,2290,20241209,17.03,2680,0.00,20250306,2460,8.94,20250102,3360,-20.24,20240326,2290,17.03,20241209,0.00,N,357250,1000,249 억,,235377,N,N,0,N,00,N
20250306,141129,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2665,35,2,1.33,89670852,33914,70.27,2635,2665,2610,3415,1845,2630,2644.07,0.94,0,-1502,2653,2641,2618,2606,2583,2647,2612,250,785,1000,1890,5,1,24995105,666,0.00,0.00,11,0.14,0.00,0.00,3360,20240326,-20.68,2290,20241209,16.38,2665,0.00,20250306,2460,8.33,20250102,3360,-20.68,20240326,2290,16.38,20241209,0.00,N,357250,1000,249 억,,235377,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 20250307 161136 57 100.00 KOSPI 리츠 N N N N N 2700 20 2 0.75 106323319 39440 106.89 2675 2710 2630 3480 1880 2680 2695.82 0.94 0 -57 2733 2706 2658 2631 2583 2720 2645 250 800 1000 1920 5 1 24995105 675 0.00 0.00 11 0.16 0.00 0.00 3360 20240326 -19.64 2290 20241209 17.90 2710 -0.37 20250307 2460 9.76 20250102 3360 -19.64 20240326 2290 17.90 20241209 0.00 N 357250 1000 249 억 233854 N N 0 N 00 N
3 20250307 151140 57 100.00 KOSPI 리츠 N N N N N 2700 20 2 0.75 102770809 38126 103.33 2675 2710 2630 3480 1880 2680 2695.56 0.94 0 21 2733 2706 2658 2631 2583 2720 2645 250 800 1000 1920 5 1 24995105 675 0.00 0.00 11 0.15 0.00 0.00 3360 20240326 -19.64 2290 20241209 17.90 2710 -0.37 20250307 2460 9.76 20250102 3360 -19.64 20240326 2290 17.90 20241209 0.00 N 357250 1000 249 억 233854 N N 0 N 00 N
4 20250307 141136 57 100.00 KOSPI 리츠 N N N N N 2705 25 2 0.93 89523397 33222 90.03 2675 2710 2630 3480 1880 2680 2694.70 0.94 0 149 2733 2706 2658 2631 2583 2720 2645 250 800 1000 1920 5 1 24995105 676 0.00 0.00 11 0.13 0.00 0.00 3360 20240326 -19.49 2290 20241209 18.12 2710 -0.18 20250307 2460 9.96 20250102 3360 -19.49 20240326 2290 18.12 20241209 0.00 N 357250 1000 249 억 233854 N N 0 N 00 N
5 20250307 131139 57 100.00 KOSPI 리츠 N N N N N 2700 20 2 0.75 50075922 18640 50.52 2675 2700 2630 3480 1880 2680 2686.48 0.94 0 149 2733 2706 2658 2631 2583 2720 2645 250 800 1000 1920 5 1 24995105 675 0.00 0.00 11 0.07 0.00 0.00 3360 20240326 -19.64 2290 20241209 17.90 2700 0.00 20250307 2460 9.76 20250102 3360 -19.64 20240326 2290 17.90 20241209 0.00 N 357250 1000 249 억 233854 N N 0 N 00 N
6 20250307 121138 57 100.00 KOSPI 리츠 N N N N N 2695 15 2 0.56 42129277 15694 42.53 2675 2700 2630 3480 1880 2680 2684.42 0.94 0 149 2733 2706 2658 2631 2583 2720 2645 250 800 1000 1920 5 1 24995105 674 0.00 0.00 11 0.06 0.00 0.00 3360 20240326 -19.79 2290 20241209 17.69 2700 -0.19 20250307 2460 9.55 20250102 3360 -19.79 20240326 2290 17.69 20241209 0.00 N 357250 1000 249 억 233854 N N 0 N 00 N
7 20250307 111136 57 100.00 KOSPI 리츠 N N N N N 2680 0 3 0.00 31714787 11828 32.06 2675 2695 2630 3480 1880 2680 2681.33 0.94 0 229 2733 2706 2658 2631 2583 2720 2645 250 800 1000 1920 5 1 24995105 670 0.00 0.00 11 0.05 0.00 0.00 3360 20240326 -20.24 2290 20241209 17.03 2695 -0.56 20250307 2460 8.94 20250102 3360 -20.24 20240326 2290 17.03 20241209 0.00 N 357250 1000 249 억 233854 N N 0 N 00 N
8 20250307 101133 57 100.00 KOSPI 리츠 N N N N N 2675 -5 5 -0.19 9202167 3436 9.31 2675 2695 2630 3480 1880 2680 2678.16 0.94 0 229 2733 2706 2658 2631 2583 2720 2645 250 800 1000 1920 5 1 24995105 669 0.00 0.00 11 0.01 0.00 0.00 3360 20240326 -20.39 2290 20241209 16.81 2695 -0.74 20250307 2460 8.74 20250102 3360 -20.39 20240326 2290 16.81 20241209 0.00 N 357250 1000 249 억 233854 N N 0 N 00 N
9 20250307 091140 57 100.00 KOSPI 리츠 N N N N N 2685 5 2 0.19 4885230 1824 4.94 2675 2695 2630 3480 1880 2680 2678.31 0.94 0 -21 2733 2706 2658 2631 2583 2720 2645 250 800 1000 1920 5 1 24995105 671 0.00 0.00 11 0.01 0.00 0.00 3360 20240326 -20.09 2290 20241209 17.25 2695 -0.37 20250307 2460 9.15 20250102 3360 -20.09 20240326 2290 17.25 20241209 0.00 N 357250 1000 249 억 233854 N N 0 N 00 N
10 20250306 161129 57 100.00 KOSPI 리츠 N N N N N 2680 50 2 1.90 97640387 36899 76.46 2635 2685 2610 3415 1845 2630 2646.15 0.94 0 -1693 2653 2641 2618 2606 2583 2647 2612 250 785 1000 1890 5 1 24995105 670 0.00 0.00 11 0.15 0.00 0.00 3360 20240326 -20.24 2290 20241209 17.03 2685 -0.19 20250306 2460 8.94 20250102 3360 -20.24 20240326 2290 17.03 20241209 0.00 N 357250 1000 249 억 235377 N N 0 N 00 N
11 20250306 151129 57 100.00 KOSPI 리츠 N N N N N 2680 50 2 1.90 95864112 36236 75.08 2635 2680 2610 3415 1845 2630 2645.55 0.94 0 -1538 2653 2641 2618 2606 2583 2647 2612 250 785 1000 1890 5 1 24995105 670 0.00 0.00 11 0.14 0.00 0.00 3360 20240326 -20.24 2290 20241209 17.03 2680 0.00 20250306 2460 8.94 20250102 3360 -20.24 20240326 2290 17.03 20241209 0.00 N 357250 1000 249 억 235377 N N 0 N 00 N
12 20250306 141129 57 100.00 KOSPI 리츠 N N N N N 2665 35 2 1.33 89670852 33914 70.27 2635 2665 2610 3415 1845 2630 2644.07 0.94 0 -1502 2653 2641 2618 2606 2583 2647 2612 250 785 1000 1890 5 1 24995105 666 0.00 0.00 11 0.14 0.00 0.00 3360 20240326 -20.68 2290 20241209 16.38 2665 0.00 20250306 2460 8.33 20250102 3360 -20.68 20240326 2290 16.38 20241209 0.00 N 357250 1000 249 억 235377 N N 0 N 00 N