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
396690/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
20250228,161336,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2745,45,2,1.67,131654080,48409,98.03,2700,2745,2690,3510,1890,2700,2719.62,0.76,0,9340,2756,2727,2706,2677,2656,2717,2667,396,810,1000,1990,5,1,39605940,1087,0.00,0.00,09,0.12,0.00,0.00,3450,20240312,-20.43,2475,20241112,10.91,2745,0.00,20250107,2500,9.80,20250205,3450,-20.43,20240312,2475,10.91,20241112,0.00,N,396690,1000,396 억,,300269,N,N,0,N,00,N
20250228,151342,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2740,40,2,1.48,116626795,42930,86.94,2700,2745,2690,3510,1890,2700,2716.67,0.76,0,9389,2756,2727,2706,2677,2656,2717,2667,396,810,1000,1990,5,1,39605940,1085,0.00,0.00,09,0.11,0.00,0.00,3450,20240312,-20.58,2475,20241112,10.71,2745,0.00,20250107,2500,9.60,20250205,3450,-20.58,20240312,2475,10.71,20241112,0.00,N,396690,1000,396 억,,300269,N,N,0,N,00,N
20250228,141343,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2720,20,2,0.74,73225220,27035,54.75,2700,2720,2690,3510,1890,2700,2708.53,0.76,0,6200,2756,2727,2706,2677,2656,2717,2667,396,810,1000,1990,5,1,39605940,1077,0.00,0.00,09,0.07,0.00,0.00,3450,20240312,-21.16,2475,20241112,9.90,2745,-0.91,20250107,2500,8.80,20250205,3450,-21.16,20240312,2475,9.90,20241112,0.00,N,396690,1000,396 억,,300269,N,N,0,N,00,N
20250228,131335,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2720,20,2,0.74,62253440,22992,46.56,2700,2720,2690,3510,1890,2700,2707.61,0.76,0,5616,2756,2727,2706,2677,2656,2717,2667,396,810,1000,1990,5,1,39605940,1077,0.00,0.00,09,0.06,0.00,0.00,3450,20240312,-21.16,2475,20241112,9.90,2745,-0.91,20250107,2500,8.80,20250205,3450,-21.16,20240312,2475,9.90,20241112,0.00,N,396690,1000,396 억,,300269,N,N,0,N,00,N
20250228,121328,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2715,15,2,0.56,45106050,16672,33.76,2700,2720,2690,3510,1890,2700,2705.50,0.76,0,4079,2756,2727,2706,2677,2656,2717,2667,396,810,1000,1990,5,1,39605940,1075,0.00,0.00,09,0.04,0.00,0.00,3450,20240312,-21.30,2475,20241112,9.70,2745,-1.09,20250107,2500,8.60,20250205,3450,-21.30,20240312,2475,9.70,20241112,0.00,N,396690,1000,396 억,,300269,N,N,0,N,00,N
20250228,111333,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2715,15,2,0.56,41712545,15422,31.23,2700,2720,2690,3510,1890,2700,2704.74,0.76,0,3958,2756,2727,2706,2677,2656,2717,2667,396,810,1000,1990,5,1,39605940,1075,0.00,0.00,09,0.04,0.00,0.00,3450,20240312,-21.30,2475,20241112,9.70,2745,-1.09,20250107,2500,8.60,20250205,3450,-21.30,20240312,2475,9.70,20241112,0.00,N,396690,1000,396 억,,300269,N,N,0,N,00,N
20250228,101332,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2720,20,2,0.74,14967500,5528,11.19,2700,2720,2690,3510,1890,2700,2707.58,0.76,0,-678,2756,2727,2706,2677,2656,2717,2667,396,810,1000,1990,5,1,39605940,1077,0.00,0.00,09,0.01,0.00,0.00,3450,20240312,-21.16,2475,20241112,9.90,2745,-0.91,20250107,2500,8.80,20250205,3450,-21.16,20240312,2475,9.90,20241112,0.00,N,396690,1000,396 억,,300269,N,N,0,N,00,N
20250228,091337,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2700,0,3,0.00,1441800,534,1.08,2700,2700,2700,3510,1890,2700,2700.00,0.76,0,-224,2756,2727,2706,2677,2656,2717,2667,396,810,1000,1990,5,1,39605940,1069,0.00,0.00,09,0.00,0.00,0.00,3450,20240312,-21.74,2475,20241112,9.09,2745,-1.64,20250107,2500,8.00,20250205,3450,-21.74,20240312,2475,9.09,20241112,0.00,N,396690,1000,396 억,,300269,N,N,0,N,00,N
20250227,161320,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2700,-5,5,-0.18,133333070,49381,202.03,2735,2735,2685,3515,1895,2705,2700.09,0.74,0,6957,2741,2722,2701,2682,2661,2712,2672,396,810,1000,2000,5,1,39605940,1069,0.00,0.00,09,0.12,0.00,0.00,3450,20240312,-21.74,2475,20241112,9.09,2745,-1.64,20250107,2500,8.00,20250205,3450,-21.74,20240312,2475,9.09,20241112,0.00,N,396690,1000,396 억,,292382,N,N,0,N,00,N
20250227,151322,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2700,-5,5,-0.18,116565615,43164,176.59,2735,2735,2685,3515,1895,2705,2700.53,0.74,0,8345,2741,2722,2701,2682,2661,2712,2672,396,810,1000,2000,5,1,39605940,1069,0.00,0.00,09,0.11,0.00,0.00,3450,20240312,-21.74,2475,20241112,9.09,2745,-1.64,20250107,2500,8.00,20250205,3450,-21.74,20240312,2475,9.09,20241112,0.00,N,396690,1000,396 억,,292382,N,N,0,N,00,N
20250227,141324,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2700,-5,5,-0.18,94667115,35050,143.39,2735,2735,2685,3515,1895,2705,2700.92,0.74,0,2741,2741,2722,2701,2682,2661,2712,2672,396,810,1000,2000,5,1,39605940,1069,0.00,0.00,09,0.09,0.00,0.00,3450,20240312,-21.74,2475,20241112,9.09,2745,-1.64,20250107,2500,8.00,20250205,3450,-21.74,20240312,2475,9.09,20241112,0.00,N,396690,1000,396 억,,292382,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 161336 57 100.00 KOSPI 리츠 N N N N N 2745 45 2 1.67 131654080 48409 98.03 2700 2745 2690 3510 1890 2700 2719.62 0.76 0 9340 2756 2727 2706 2677 2656 2717 2667 396 810 1000 1990 5 1 39605940 1087 0.00 0.00 09 0.12 0.00 0.00 3450 20240312 -20.43 2475 20241112 10.91 2745 0.00 20250107 2500 9.80 20250205 3450 -20.43 20240312 2475 10.91 20241112 0.00 N 396690 1000 396 억 300269 N N 0 N 00 N
3 20250228 151342 57 100.00 KOSPI 리츠 N N N N N 2740 40 2 1.48 116626795 42930 86.94 2700 2745 2690 3510 1890 2700 2716.67 0.76 0 9389 2756 2727 2706 2677 2656 2717 2667 396 810 1000 1990 5 1 39605940 1085 0.00 0.00 09 0.11 0.00 0.00 3450 20240312 -20.58 2475 20241112 10.71 2745 0.00 20250107 2500 9.60 20250205 3450 -20.58 20240312 2475 10.71 20241112 0.00 N 396690 1000 396 억 300269 N N 0 N 00 N
4 20250228 141343 57 100.00 KOSPI 리츠 N N N N N 2720 20 2 0.74 73225220 27035 54.75 2700 2720 2690 3510 1890 2700 2708.53 0.76 0 6200 2756 2727 2706 2677 2656 2717 2667 396 810 1000 1990 5 1 39605940 1077 0.00 0.00 09 0.07 0.00 0.00 3450 20240312 -21.16 2475 20241112 9.90 2745 -0.91 20250107 2500 8.80 20250205 3450 -21.16 20240312 2475 9.90 20241112 0.00 N 396690 1000 396 억 300269 N N 0 N 00 N
5 20250228 131335 57 100.00 KOSPI 리츠 N N N N N 2720 20 2 0.74 62253440 22992 46.56 2700 2720 2690 3510 1890 2700 2707.61 0.76 0 5616 2756 2727 2706 2677 2656 2717 2667 396 810 1000 1990 5 1 39605940 1077 0.00 0.00 09 0.06 0.00 0.00 3450 20240312 -21.16 2475 20241112 9.90 2745 -0.91 20250107 2500 8.80 20250205 3450 -21.16 20240312 2475 9.90 20241112 0.00 N 396690 1000 396 억 300269 N N 0 N 00 N
6 20250228 121328 57 100.00 KOSPI 리츠 N N N N N 2715 15 2 0.56 45106050 16672 33.76 2700 2720 2690 3510 1890 2700 2705.50 0.76 0 4079 2756 2727 2706 2677 2656 2717 2667 396 810 1000 1990 5 1 39605940 1075 0.00 0.00 09 0.04 0.00 0.00 3450 20240312 -21.30 2475 20241112 9.70 2745 -1.09 20250107 2500 8.60 20250205 3450 -21.30 20240312 2475 9.70 20241112 0.00 N 396690 1000 396 억 300269 N N 0 N 00 N
7 20250228 111333 57 100.00 KOSPI 리츠 N N N N N 2715 15 2 0.56 41712545 15422 31.23 2700 2720 2690 3510 1890 2700 2704.74 0.76 0 3958 2756 2727 2706 2677 2656 2717 2667 396 810 1000 1990 5 1 39605940 1075 0.00 0.00 09 0.04 0.00 0.00 3450 20240312 -21.30 2475 20241112 9.70 2745 -1.09 20250107 2500 8.60 20250205 3450 -21.30 20240312 2475 9.70 20241112 0.00 N 396690 1000 396 억 300269 N N 0 N 00 N
8 20250228 101332 57 100.00 KOSPI 리츠 N N N N N 2720 20 2 0.74 14967500 5528 11.19 2700 2720 2690 3510 1890 2700 2707.58 0.76 0 -678 2756 2727 2706 2677 2656 2717 2667 396 810 1000 1990 5 1 39605940 1077 0.00 0.00 09 0.01 0.00 0.00 3450 20240312 -21.16 2475 20241112 9.90 2745 -0.91 20250107 2500 8.80 20250205 3450 -21.16 20240312 2475 9.90 20241112 0.00 N 396690 1000 396 억 300269 N N 0 N 00 N
9 20250228 091337 57 100.00 KOSPI 리츠 N N N N N 2700 0 3 0.00 1441800 534 1.08 2700 2700 2700 3510 1890 2700 2700.00 0.76 0 -224 2756 2727 2706 2677 2656 2717 2667 396 810 1000 1990 5 1 39605940 1069 0.00 0.00 09 0.00 0.00 0.00 3450 20240312 -21.74 2475 20241112 9.09 2745 -1.64 20250107 2500 8.00 20250205 3450 -21.74 20240312 2475 9.09 20241112 0.00 N 396690 1000 396 억 300269 N N 0 N 00 N
10 20250227 161320 57 100.00 KOSPI 리츠 N N N N N 2700 -5 5 -0.18 133333070 49381 202.03 2735 2735 2685 3515 1895 2705 2700.09 0.74 0 6957 2741 2722 2701 2682 2661 2712 2672 396 810 1000 2000 5 1 39605940 1069 0.00 0.00 09 0.12 0.00 0.00 3450 20240312 -21.74 2475 20241112 9.09 2745 -1.64 20250107 2500 8.00 20250205 3450 -21.74 20240312 2475 9.09 20241112 0.00 N 396690 1000 396 억 292382 N N 0 N 00 N
11 20250227 151322 57 100.00 KOSPI 리츠 N N N N N 2700 -5 5 -0.18 116565615 43164 176.59 2735 2735 2685 3515 1895 2705 2700.53 0.74 0 8345 2741 2722 2701 2682 2661 2712 2672 396 810 1000 2000 5 1 39605940 1069 0.00 0.00 09 0.11 0.00 0.00 3450 20240312 -21.74 2475 20241112 9.09 2745 -1.64 20250107 2500 8.00 20250205 3450 -21.74 20240312 2475 9.09 20241112 0.00 N 396690 1000 396 억 292382 N N 0 N 00 N
12 20250227 141324 57 100.00 KOSPI 리츠 N N N N N 2700 -5 5 -0.18 94667115 35050 143.39 2735 2735 2685 3515 1895 2705 2700.92 0.74 0 2741 2741 2722 2701 2682 2661 2712 2672 396 810 1000 2000 5 1 39605940 1069 0.00 0.00 09 0.09 0.00 0.00 3450 20240312 -21.74 2475 20241112 9.09 2745 -1.64 20250107 2500 8.00 20250205 3450 -21.74 20240312 2475 9.09 20241112 0.00 N 396690 1000 396 억 292382 N N 0 N 00 N