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
395400/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
20250228,161335,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5160,30,2,0.58,1859785920,360555,118.33,5150,5180,5140,6660,3600,5130,5158.12,8.22,0,168114,5176,5152,5126,5102,5076,5155,5105,1364,1530,500,3890,10,1,272788860,14076,0.00,0.00,12,0.13,0.00,0.00,5560,20240910,-7.19,3830,20240219,34.73,5180,-0.39,20250228,4430,16.48,20250102,5560,-7.19,20240910,3855,33.85,20240228,0.00,N,395400,500,1363 억,,22409898,N,N,1,N,00,N
20250228,151341,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5150,20,2,0.39,1471476380,285285,93.63,5150,5180,5140,6660,3600,5130,5157.92,8.22,0,126643,5176,5152,5126,5102,5076,5155,5105,1364,1530,500,3890,10,1,272788860,14049,0.00,0.00,12,0.10,0.00,0.00,5560,20240910,-7.37,3830,20240219,34.46,5180,-0.58,20250228,4430,16.25,20250102,5560,-7.37,20240910,3855,33.59,20240228,0.00,N,395400,500,1363 억,,22409898,N,N,1208,N,00,N
20250228,141342,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5160,30,2,0.58,1201420150,232909,76.44,5150,5180,5140,6660,3600,5130,5158.32,8.22,0,114525,5176,5152,5126,5102,5076,5155,5105,1364,1530,500,3890,10,1,272788860,14076,0.00,0.00,12,0.09,0.00,0.00,5560,20240910,-7.19,3830,20240219,34.73,5180,-0.39,20250228,4430,16.48,20250102,5560,-7.19,20240910,3855,33.85,20240228,0.00,N,395400,500,1363 억,,22409898,N,N,1208,N,00,N
20250228,131334,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5160,30,2,0.58,972049420,188463,61.85,5150,5180,5140,6660,3600,5130,5157.77,8.22,0,100166,5176,5152,5126,5102,5076,5155,5105,1364,1530,500,3890,10,1,272788860,14076,0.00,0.00,12,0.07,0.00,0.00,5560,20240910,-7.19,3830,20240219,34.73,5180,-0.39,20250228,4430,16.48,20250102,5560,-7.19,20240910,3855,33.85,20240228,0.00,N,395400,500,1363 억,,22409898,N,N,1208,N,00,N
20250228,121327,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5140,10,2,0.19,821903870,159347,52.30,5150,5180,5140,6660,3600,5130,5157.95,8.22,0,87848,5176,5152,5126,5102,5076,5155,5105,1364,1530,500,3890,10,1,272788860,14021,0.00,0.00,12,0.06,0.00,0.00,5560,20240910,-7.55,3830,20240219,34.20,5180,-0.77,20250228,4430,16.03,20250102,5560,-7.55,20240910,3855,33.33,20240228,0.00,N,395400,500,1363 억,,22409898,N,N,1208,N,00,N
20250228,111332,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5150,20,2,0.39,686677470,133073,43.67,5150,5180,5140,6660,3600,5130,5160.16,8.22,0,77663,5176,5152,5126,5102,5076,5155,5105,1364,1530,500,3890,10,1,272788860,14049,0.00,0.00,12,0.05,0.00,0.00,5560,20240910,-7.37,3830,20240219,34.46,5180,-0.58,20250228,4430,16.25,20250102,5560,-7.37,20240910,3855,33.59,20240228,0.00,N,395400,500,1363 억,,22409898,N,N,1208,N,00,N
20250228,101331,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5160,30,2,0.58,336013880,65117,21.37,5150,5180,5140,6660,3600,5130,5160.16,8.22,0,32361,5176,5152,5126,5102,5076,5155,5105,1364,1530,500,3890,10,1,272788860,14076,0.00,0.00,12,0.02,0.00,0.00,5560,20240910,-7.19,3830,20240219,34.73,5180,-0.39,20250228,4430,16.48,20250102,5560,-7.19,20240910,3855,33.85,20240228,0.00,N,395400,500,1363 억,,22409898,N,N,1208,N,00,N
20250228,091336,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5150,20,2,0.39,36161100,7032,2.31,5150,5150,5140,6660,3600,5130,5142.36,8.22,0,885,5176,5152,5126,5102,5076,5155,5105,1364,1530,500,3890,10,1,272788860,14049,0.00,0.00,12,0.00,0.00,0.00,5560,20240910,-7.37,3830,20240219,34.46,5160,-0.19,20250224,4430,16.25,20250102,5560,-7.37,20240910,3855,33.59,20240228,0.00,N,395400,500,1363 억,,22409898,N,N,1208,N,00,N
20250227,161318,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5130,30,2,0.59,1564115780,304590,103.00,5130,5150,5100,6630,3570,5100,5135.15,8.20,0,69566,5173,5136,5113,5076,5053,5125,5065,1364,1530,500,3870,10,1,272788860,13994,0.00,0.00,12,0.11,0.00,0.00,5560,20240910,-7.73,3795,20240216,35.18,5160,-0.58,20250224,4430,15.80,20250102,5560,-7.73,20240910,3830,33.94,20240227,0.00,N,395400,500,1363 억,,22363408,N,N,1208,N,00,N
20250227,151321,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5140,40,2,0.78,1431799500,278820,94.29,5130,5150,5100,6630,3570,5100,5135.21,8.20,0,60920,5173,5136,5113,5076,5053,5125,5065,1364,1530,500,3870,10,1,272788860,14021,0.00,0.00,12,0.10,0.00,0.00,5560,20240910,-7.55,3795,20240216,35.44,5160,-0.39,20250224,4430,16.03,20250102,5560,-7.55,20240910,3830,34.20,20240227,0.00,N,395400,500,1363 억,,22363408,N,N,2373,N,00,N
20250227,141323,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5140,40,2,0.78,1242788810,242006,81.84,5130,5150,5100,6630,3570,5100,5135.36,8.20,0,48696,5173,5136,5113,5076,5053,5125,5065,1364,1530,500,3870,10,1,272788860,14021,0.00,0.00,12,0.09,0.00,0.00,5560,20240910,-7.55,3795,20240216,35.44,5160,-0.39,20250224,4430,16.03,20250102,5560,-7.55,20240910,3830,34.20,20240227,0.00,N,395400,500,1363 억,,22363408,N,N,2373,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 161335 55 60.00 KOSPI 리츠 N N N Y 60 N 5160 30 2 0.58 1859785920 360555 118.33 5150 5180 5140 6660 3600 5130 5158.12 8.22 0 168114 5176 5152 5126 5102 5076 5155 5105 1364 1530 500 3890 10 1 272788860 14076 0.00 0.00 12 0.13 0.00 0.00 5560 20240910 -7.19 3830 20240219 34.73 5180 -0.39 20250228 4430 16.48 20250102 5560 -7.19 20240910 3855 33.85 20240228 0.00 N 395400 500 1363 억 22409898 N N 1 N 00 N
3 20250228 151341 55 60.00 KOSPI 리츠 N N N Y 60 N 5150 20 2 0.39 1471476380 285285 93.63 5150 5180 5140 6660 3600 5130 5157.92 8.22 0 126643 5176 5152 5126 5102 5076 5155 5105 1364 1530 500 3890 10 1 272788860 14049 0.00 0.00 12 0.10 0.00 0.00 5560 20240910 -7.37 3830 20240219 34.46 5180 -0.58 20250228 4430 16.25 20250102 5560 -7.37 20240910 3855 33.59 20240228 0.00 N 395400 500 1363 억 22409898 N N 1208 N 00 N
4 20250228 141342 55 60.00 KOSPI 리츠 N N N Y 60 N 5160 30 2 0.58 1201420150 232909 76.44 5150 5180 5140 6660 3600 5130 5158.32 8.22 0 114525 5176 5152 5126 5102 5076 5155 5105 1364 1530 500 3890 10 1 272788860 14076 0.00 0.00 12 0.09 0.00 0.00 5560 20240910 -7.19 3830 20240219 34.73 5180 -0.39 20250228 4430 16.48 20250102 5560 -7.19 20240910 3855 33.85 20240228 0.00 N 395400 500 1363 억 22409898 N N 1208 N 00 N
5 20250228 131334 55 60.00 KOSPI 리츠 N N N Y 60 N 5160 30 2 0.58 972049420 188463 61.85 5150 5180 5140 6660 3600 5130 5157.77 8.22 0 100166 5176 5152 5126 5102 5076 5155 5105 1364 1530 500 3890 10 1 272788860 14076 0.00 0.00 12 0.07 0.00 0.00 5560 20240910 -7.19 3830 20240219 34.73 5180 -0.39 20250228 4430 16.48 20250102 5560 -7.19 20240910 3855 33.85 20240228 0.00 N 395400 500 1363 억 22409898 N N 1208 N 00 N
6 20250228 121327 55 60.00 KOSPI 리츠 N N N Y 60 N 5140 10 2 0.19 821903870 159347 52.30 5150 5180 5140 6660 3600 5130 5157.95 8.22 0 87848 5176 5152 5126 5102 5076 5155 5105 1364 1530 500 3890 10 1 272788860 14021 0.00 0.00 12 0.06 0.00 0.00 5560 20240910 -7.55 3830 20240219 34.20 5180 -0.77 20250228 4430 16.03 20250102 5560 -7.55 20240910 3855 33.33 20240228 0.00 N 395400 500 1363 억 22409898 N N 1208 N 00 N
7 20250228 111332 55 60.00 KOSPI 리츠 N N N Y 60 N 5150 20 2 0.39 686677470 133073 43.67 5150 5180 5140 6660 3600 5130 5160.16 8.22 0 77663 5176 5152 5126 5102 5076 5155 5105 1364 1530 500 3890 10 1 272788860 14049 0.00 0.00 12 0.05 0.00 0.00 5560 20240910 -7.37 3830 20240219 34.46 5180 -0.58 20250228 4430 16.25 20250102 5560 -7.37 20240910 3855 33.59 20240228 0.00 N 395400 500 1363 억 22409898 N N 1208 N 00 N
8 20250228 101331 55 60.00 KOSPI 리츠 N N N Y 60 N 5160 30 2 0.58 336013880 65117 21.37 5150 5180 5140 6660 3600 5130 5160.16 8.22 0 32361 5176 5152 5126 5102 5076 5155 5105 1364 1530 500 3890 10 1 272788860 14076 0.00 0.00 12 0.02 0.00 0.00 5560 20240910 -7.19 3830 20240219 34.73 5180 -0.39 20250228 4430 16.48 20250102 5560 -7.19 20240910 3855 33.85 20240228 0.00 N 395400 500 1363 억 22409898 N N 1208 N 00 N
9 20250228 091336 55 60.00 KOSPI 리츠 N N N Y 60 N 5150 20 2 0.39 36161100 7032 2.31 5150 5150 5140 6660 3600 5130 5142.36 8.22 0 885 5176 5152 5126 5102 5076 5155 5105 1364 1530 500 3890 10 1 272788860 14049 0.00 0.00 12 0.00 0.00 0.00 5560 20240910 -7.37 3830 20240219 34.46 5160 -0.19 20250224 4430 16.25 20250102 5560 -7.37 20240910 3855 33.59 20240228 0.00 N 395400 500 1363 억 22409898 N N 1208 N 00 N
10 20250227 161318 55 60.00 KOSPI 리츠 N N N Y 60 N 5130 30 2 0.59 1564115780 304590 103.00 5130 5150 5100 6630 3570 5100 5135.15 8.20 0 69566 5173 5136 5113 5076 5053 5125 5065 1364 1530 500 3870 10 1 272788860 13994 0.00 0.00 12 0.11 0.00 0.00 5560 20240910 -7.73 3795 20240216 35.18 5160 -0.58 20250224 4430 15.80 20250102 5560 -7.73 20240910 3830 33.94 20240227 0.00 N 395400 500 1363 억 22363408 N N 1208 N 00 N
11 20250227 151321 55 60.00 KOSPI 리츠 N N N Y 60 N 5140 40 2 0.78 1431799500 278820 94.29 5130 5150 5100 6630 3570 5100 5135.21 8.20 0 60920 5173 5136 5113 5076 5053 5125 5065 1364 1530 500 3870 10 1 272788860 14021 0.00 0.00 12 0.10 0.00 0.00 5560 20240910 -7.55 3795 20240216 35.44 5160 -0.39 20250224 4430 16.03 20250102 5560 -7.55 20240910 3830 34.20 20240227 0.00 N 395400 500 1363 억 22363408 N N 2373 N 00 N
12 20250227 141323 55 60.00 KOSPI 리츠 N N N Y 60 N 5140 40 2 0.78 1242788810 242006 81.84 5130 5150 5100 6630 3570 5100 5135.36 8.20 0 48696 5173 5136 5113 5076 5053 5125 5065 1364 1530 500 3870 10 1 272788860 14021 0.00 0.00 12 0.09 0.00 0.00 5560 20240910 -7.55 3795 20240216 35.44 5160 -0.39 20250224 4430 16.03 20250102 5560 -7.55 20240910 3830 34.20 20240227 0.00 N 395400 500 1363 억 22363408 N N 2373 N 00 N