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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
350520/price/prices-20250201.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
20250228,161257,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4000,-5,5,-0.12,84821390,21192,88.82,4030,4030,3995,5200,2805,4005,4002.52,1.09,0,1498,4041,4022,4011,3992,3981,4017,3987,369,1195,1000,2960,5,1,36866202,1475,0.00,0.00,12,0.06,0.00,0.00,4427,20240607,-9.65,3596,20240219,11.23,4035,-0.87,20250226,3765,6.24,20250122,4500,-11.11,20240607,3705,7.96,20240229,0.00,N,350520,1000,368 억,,402408,N,N,0,N,00,N
20250228,151303,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4005,0,3,0.00,65199890,16287,68.26,4030,4030,3995,5200,2805,4005,4003.19,1.09,0,1756,4041,4022,4011,3992,3981,4017,3987,369,1195,1000,2960,5,1,36866202,1476,0.00,0.00,12,0.04,0.00,0.00,4427,20240607,-9.53,3596,20240219,11.37,4035,-0.74,20250226,3765,6.37,20250122,4500,-11.00,20240607,3705,8.10,20240229,0.00,N,350520,1000,368 억,,402408,N,N,0,N,00,N
20250228,141304,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4015,10,2,0.25,57502145,14365,60.21,4030,4030,3995,5200,2805,4005,4002.93,1.09,0,1756,4041,4022,4011,3992,3981,4017,3987,369,1195,1000,2960,5,1,36866202,1480,0.00,0.00,12,0.04,0.00,0.00,4427,20240607,-9.31,3596,20240219,11.65,4035,-0.50,20250226,3765,6.64,20250122,4500,-10.78,20240607,3705,8.37,20240229,0.00,N,350520,1000,368 억,,402408,N,N,0,N,00,N
20250228,131256,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4010,5,2,0.12,56196025,14039,58.84,4030,4030,3995,5200,2805,4005,4002.85,1.09,0,1756,4041,4022,4011,3992,3981,4017,3987,369,1195,1000,2960,5,1,36866202,1478,0.00,0.00,12,0.04,0.00,0.00,4427,20240607,-9.42,3596,20240219,11.51,4035,-0.62,20250226,3765,6.51,20250122,4500,-10.89,20240607,3705,8.23,20240229,0.00,N,350520,1000,368 억,,402408,N,N,0,N,00,N
20250228,121251,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3995,-10,5,-0.25,41745005,10435,43.74,4030,4030,3995,5200,2805,4005,4000.48,1.09,0,287,4041,4022,4011,3992,3981,4017,3987,369,1195,1000,2960,5,1,36866202,1473,0.00,0.00,12,0.03,0.00,0.00,4427,20240607,-9.76,3596,20240219,11.10,4035,-0.99,20250226,3765,6.11,20250122,4500,-11.22,20240607,3705,7.83,20240229,0.00,N,350520,1000,368 억,,402408,N,N,0,N,00,N
20250228,111255,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4005,0,3,0.00,7536900,1881,7.88,4030,4030,3995,5200,2805,4005,4006.86,1.09,0,-28,4041,4022,4011,3992,3981,4017,3987,369,1195,1000,2960,5,1,36866202,1476,0.00,0.00,12,0.01,0.00,0.00,4427,20240607,-9.53,3596,20240219,11.37,4035,-0.74,20250226,3765,6.37,20250122,4500,-11.00,20240607,3705,8.10,20240229,0.00,N,350520,1000,368 억,,402408,N,N,0,N,00,N
20250228,101253,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4010,5,2,0.12,1021065,255,1.07,4030,4030,3995,5200,2805,4005,4004.18,1.09,0,-54,4041,4022,4011,3992,3981,4017,3987,369,1195,1000,2960,5,1,36866202,1478,0.00,0.00,12,0.00,0.00,0.00,4427,20240607,-9.42,3596,20240219,11.51,4035,-0.62,20250226,3765,6.51,20250122,4500,-10.89,20240607,3705,8.23,20240229,0.00,N,350520,1000,368 억,,402408,N,N,0,N,00,N
20250228,091258,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3995,-10,5,-0.25,225015,56,0.23,4030,4030,3995,5200,2805,4005,4018.12,1.09,0,-54,4041,4022,4011,3992,3981,4017,3987,369,1195,1000,2960,5,1,36866202,1473,0.00,0.00,12,0.00,0.00,0.00,4427,20240607,-9.76,3596,20240219,11.10,4035,-0.99,20250226,3765,6.11,20250122,4500,-11.22,20240607,3705,7.83,20240229,0.00,N,350520,1000,368 억,,402408,N,N,0,N,00,N
20250227,161242,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4005,-10,5,-0.25,95578440,23859,125.91,4030,4030,4000,5210,2815,4015,4005.97,1.09,0,-99,4061,4037,4011,3987,3961,4050,4000,369,1195,1000,2970,5,1,36866202,1476,0.00,0.00,12,0.06,0.00,0.00,4427,20240607,-9.53,3591,20240216,11.53,4035,-0.74,20250226,3765,6.37,20250122,4500,-11.00,20240607,3705,8.10,20240229,0.00,N,350520,1000,368 억,,403239,N,N,0,N,00,N
20250227,151244,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4010,-5,5,-0.12,94641270,23625,124.68,4030,4030,4000,5210,2815,4015,4005.98,1.09,0,-99,4061,4037,4011,3987,3961,4050,4000,369,1195,1000,2970,5,1,36866202,1478,0.00,0.00,12,0.06,0.00,0.00,4427,20240607,-9.42,3591,20240216,11.67,4035,-0.62,20250226,3765,6.51,20250122,4500,-10.89,20240607,3705,8.23,20240229,0.00,N,350520,1000,368 억,,403239,N,N,0,N,00,N
20250227,141245,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4005,-10,5,-0.25,74240855,18528,97.78,4030,4030,4000,5210,2815,4015,4006.95,1.09,0,1,4061,4037,4011,3987,3961,4050,4000,369,1195,1000,2970,5,1,36866202,1476,0.00,0.00,12,0.05,0.00,0.00,4427,20240607,-9.53,3591,20240216,11.53,4035,-0.74,20250226,3765,6.37,20250122,4500,-11.00,20240607,3705,8.10,20240229,0.00,N,350520,1000,368 억,,403239,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 20250228 161257 57 100.00 KOSPI 리츠 N N N N N 4000 -5 5 -0.12 84821390 21192 88.82 4030 4030 3995 5200 2805 4005 4002.52 1.09 0 1498 4041 4022 4011 3992 3981 4017 3987 369 1195 1000 2960 5 1 36866202 1475 0.00 0.00 12 0.06 0.00 0.00 4427 20240607 -9.65 3596 20240219 11.23 4035 -0.87 20250226 3765 6.24 20250122 4500 -11.11 20240607 3705 7.96 20240229 0.00 N 350520 1000 368 억 402408 N N 0 N 00 N
3 20250228 151303 57 100.00 KOSPI 리츠 N N N N N 4005 0 3 0.00 65199890 16287 68.26 4030 4030 3995 5200 2805 4005 4003.19 1.09 0 1756 4041 4022 4011 3992 3981 4017 3987 369 1195 1000 2960 5 1 36866202 1476 0.00 0.00 12 0.04 0.00 0.00 4427 20240607 -9.53 3596 20240219 11.37 4035 -0.74 20250226 3765 6.37 20250122 4500 -11.00 20240607 3705 8.10 20240229 0.00 N 350520 1000 368 억 402408 N N 0 N 00 N
4 20250228 141304 57 100.00 KOSPI 리츠 N N N N N 4015 10 2 0.25 57502145 14365 60.21 4030 4030 3995 5200 2805 4005 4002.93 1.09 0 1756 4041 4022 4011 3992 3981 4017 3987 369 1195 1000 2960 5 1 36866202 1480 0.00 0.00 12 0.04 0.00 0.00 4427 20240607 -9.31 3596 20240219 11.65 4035 -0.50 20250226 3765 6.64 20250122 4500 -10.78 20240607 3705 8.37 20240229 0.00 N 350520 1000 368 억 402408 N N 0 N 00 N
5 20250228 131256 57 100.00 KOSPI 리츠 N N N N N 4010 5 2 0.12 56196025 14039 58.84 4030 4030 3995 5200 2805 4005 4002.85 1.09 0 1756 4041 4022 4011 3992 3981 4017 3987 369 1195 1000 2960 5 1 36866202 1478 0.00 0.00 12 0.04 0.00 0.00 4427 20240607 -9.42 3596 20240219 11.51 4035 -0.62 20250226 3765 6.51 20250122 4500 -10.89 20240607 3705 8.23 20240229 0.00 N 350520 1000 368 억 402408 N N 0 N 00 N
6 20250228 121251 57 100.00 KOSPI 리츠 N N N N N 3995 -10 5 -0.25 41745005 10435 43.74 4030 4030 3995 5200 2805 4005 4000.48 1.09 0 287 4041 4022 4011 3992 3981 4017 3987 369 1195 1000 2960 5 1 36866202 1473 0.00 0.00 12 0.03 0.00 0.00 4427 20240607 -9.76 3596 20240219 11.10 4035 -0.99 20250226 3765 6.11 20250122 4500 -11.22 20240607 3705 7.83 20240229 0.00 N 350520 1000 368 억 402408 N N 0 N 00 N
7 20250228 111255 57 100.00 KOSPI 리츠 N N N N N 4005 0 3 0.00 7536900 1881 7.88 4030 4030 3995 5200 2805 4005 4006.86 1.09 0 -28 4041 4022 4011 3992 3981 4017 3987 369 1195 1000 2960 5 1 36866202 1476 0.00 0.00 12 0.01 0.00 0.00 4427 20240607 -9.53 3596 20240219 11.37 4035 -0.74 20250226 3765 6.37 20250122 4500 -11.00 20240607 3705 8.10 20240229 0.00 N 350520 1000 368 억 402408 N N 0 N 00 N
8 20250228 101253 57 100.00 KOSPI 리츠 N N N N N 4010 5 2 0.12 1021065 255 1.07 4030 4030 3995 5200 2805 4005 4004.18 1.09 0 -54 4041 4022 4011 3992 3981 4017 3987 369 1195 1000 2960 5 1 36866202 1478 0.00 0.00 12 0.00 0.00 0.00 4427 20240607 -9.42 3596 20240219 11.51 4035 -0.62 20250226 3765 6.51 20250122 4500 -10.89 20240607 3705 8.23 20240229 0.00 N 350520 1000 368 억 402408 N N 0 N 00 N
9 20250228 091258 57 100.00 KOSPI 리츠 N N N N N 3995 -10 5 -0.25 225015 56 0.23 4030 4030 3995 5200 2805 4005 4018.12 1.09 0 -54 4041 4022 4011 3992 3981 4017 3987 369 1195 1000 2960 5 1 36866202 1473 0.00 0.00 12 0.00 0.00 0.00 4427 20240607 -9.76 3596 20240219 11.10 4035 -0.99 20250226 3765 6.11 20250122 4500 -11.22 20240607 3705 7.83 20240229 0.00 N 350520 1000 368 억 402408 N N 0 N 00 N
10 20250227 161242 57 100.00 KOSPI 리츠 N N N N N 4005 -10 5 -0.25 95578440 23859 125.91 4030 4030 4000 5210 2815 4015 4005.97 1.09 0 -99 4061 4037 4011 3987 3961 4050 4000 369 1195 1000 2970 5 1 36866202 1476 0.00 0.00 12 0.06 0.00 0.00 4427 20240607 -9.53 3591 20240216 11.53 4035 -0.74 20250226 3765 6.37 20250122 4500 -11.00 20240607 3705 8.10 20240229 0.00 N 350520 1000 368 억 403239 N N 0 N 00 N
11 20250227 151244 57 100.00 KOSPI 리츠 N N N N N 4010 -5 5 -0.12 94641270 23625 124.68 4030 4030 4000 5210 2815 4015 4005.98 1.09 0 -99 4061 4037 4011 3987 3961 4050 4000 369 1195 1000 2970 5 1 36866202 1478 0.00 0.00 12 0.06 0.00 0.00 4427 20240607 -9.42 3591 20240216 11.67 4035 -0.62 20250226 3765 6.51 20250122 4500 -10.89 20240607 3705 8.23 20240229 0.00 N 350520 1000 368 억 403239 N N 0 N 00 N
12 20250227 141245 57 100.00 KOSPI 리츠 N N N N N 4005 -10 5 -0.25 74240855 18528 97.78 4030 4030 4000 5210 2815 4015 4006.95 1.09 0 1 4061 4037 4011 3987 3961 4050 4000 369 1195 1000 2970 5 1 36866202 1476 0.00 0.00 12 0.05 0.00 0.00 4427 20240607 -9.53 3591 20240216 11.53 4035 -0.74 20250226 3765 6.37 20250122 4500 -11.00 20240607 3705 8.10 20240229 0.00 N 350520 1000 368 억 403239 N N 0 N 00 N