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

Update 2025-02-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-11 18:11:38 +09:00
parent 5af1e06f24
commit 6fcf0b94cf
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
481850/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
20250211,161315,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1570,15,2,0.96,581640195,371045,46.19,1560,1599,1539,2020,1089,1555,1567.57,0.23,0,53488,1707,1630,1580,1503,1453,1606,1479,435,465,1000,1150,1,1,43477664,683,0.00,0.00,08,0.85,0.00,0.00,3090,20240701,-49.19,1530,20250210,2.61,2095,-25.06,20250106,1530,2.61,20250210,3090,-49.19,20240701,1530,2.61,20250210,0.03,N,481850,1000,434 억,,100056,N,N,0,N,00,N
20250211,151317,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1567,12,2,0.77,561321982,358103,44.58,1560,1599,1539,2020,1089,1555,1567.49,0.23,0,47618,1707,1630,1580,1503,1453,1606,1479,435,465,1000,1150,1,1,43477664,681,0.00,0.00,08,0.82,0.00,0.00,3090,20240701,-49.29,1530,20250210,2.42,2095,-25.20,20250106,1530,2.42,20250210,3090,-49.29,20240701,1530,2.42,20250210,0.03,N,481850,1000,434 억,,100056,N,N,0,N,00,N
20250211,141315,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1570,15,2,0.96,510569205,325688,40.54,1560,1599,1539,2020,1089,1555,1567.66,0.23,0,30006,1707,1630,1580,1503,1453,1606,1479,435,465,1000,1150,1,1,43477664,683,0.00,0.00,08,0.75,0.00,0.00,3090,20240701,-49.19,1530,20250210,2.61,2095,-25.06,20250106,1530,2.61,20250210,3090,-49.19,20240701,1530,2.61,20250210,0.03,N,481850,1000,434 억,,100056,N,N,0,N,00,N
20250211,131316,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1563,8,2,0.51,451484262,287992,35.85,1560,1599,1539,2020,1089,1555,1567.70,0.23,0,19068,1707,1630,1580,1503,1453,1606,1479,435,465,1000,1150,1,1,43477664,680,0.00,0.00,08,0.66,0.00,0.00,3090,20240701,-49.42,1530,20250210,2.16,2095,-25.39,20250106,1530,2.16,20250210,3090,-49.42,20240701,1530,2.16,20250210,0.03,N,481850,1000,434 억,,100056,N,N,0,N,00,N
20250211,121314,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1556,1,2,0.06,413516353,263730,32.83,1560,1599,1539,2020,1089,1555,1567.95,0.23,0,7685,1707,1630,1580,1503,1453,1606,1479,435,465,1000,1150,1,1,43477664,677,0.00,0.00,08,0.61,0.00,0.00,3090,20240701,-49.64,1530,20250210,1.70,2095,-25.73,20250106,1530,1.70,20250210,3090,-49.64,20240701,1530,1.70,20250210,0.03,N,481850,1000,434 억,,100056,N,N,0,N,00,N
20250211,111315,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1550,-5,5,-0.32,382995377,244059,30.38,1560,1599,1539,2020,1089,1555,1569.27,0.23,0,6198,1707,1630,1580,1503,1453,1606,1479,435,465,1000,1150,1,1,43477664,674,0.00,0.00,08,0.56,0.00,0.00,3090,20240701,-49.84,1530,20250210,1.31,2095,-26.01,20250106,1530,1.31,20250210,3090,-49.84,20240701,1530,1.31,20250210,0.03,N,481850,1000,434 억,,100056,N,N,0,N,00,N
20250211,101313,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1599,44,2,2.83,224506948,142928,17.79,1560,1599,1539,2020,1089,1555,1570.77,0.23,0,51429,1707,1630,1580,1503,1453,1606,1479,435,465,1000,1150,1,1,43477664,695,0.00,0.00,08,0.33,0.00,0.00,3090,20240701,-48.25,1530,20250210,4.51,2095,-23.68,20250106,1530,4.51,20250210,3090,-48.25,20240701,1530,4.51,20250210,0.03,N,481850,1000,434 억,,100056,N,N,0,N,00,N
20250211,091321,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1553,-2,5,-0.13,58402055,37504,4.67,1560,1575,1539,2020,1089,1555,1557.22,0.23,0,16113,1707,1630,1580,1503,1453,1606,1479,435,465,1000,1150,1,1,43477664,675,0.00,0.00,08,0.09,0.00,0.00,3090,20240701,-49.74,1530,20250210,1.50,2095,-25.87,20250106,1530,1.50,20250210,3090,-49.74,20240701,1530,1.50,20250210,0.03,N,481850,1000,434 억,,100056,N,N,0,N,00,N
20250210,161306,57,100.00,KOSPI,신저가,리츠,N,N,N,N, ,N,1555,-130,5,-7.72,1238458247,798065,255.02,1652,1657,1530,2190,1180,1685,1551.81,0.18,0,28055,1866,1775,1713,1622,1560,1744,1591,435,505,1000,1240,1,1,43477664,676,0.00,0.00,08,1.84,0.00,0.00,3090,20240701,-49.68,1530,20250210,1.63,2095,-25.78,20250106,1530,1.63,20250210,3090,-49.68,20240701,1530,1.63,20250210,0.03,N,481850,1000,434 억,,76465,N,N,0,N,00,N
20250210,151307,57,100.00,KOSPI,신저가,리츠,N,N,N,N, ,N,1546,-139,5,-8.25,1204969891,776499,248.13,1652,1657,1530,2190,1180,1685,1551.80,0.18,0,26639,1866,1775,1713,1622,1560,1744,1591,435,505,1000,1240,1,1,43477664,672,0.00,0.00,08,1.79,0.00,0.00,3090,20240701,-49.97,1530,20250210,1.05,2095,-26.21,20250106,1530,1.05,20250210,3090,-49.97,20240701,1530,1.05,20250210,0.03,N,481850,1000,434 억,,76465,N,N,0,N,00,N
20250210,141305,57,100.00,KOSPI,신저가,리츠,N,N,N,N, ,N,1540,-145,5,-8.61,1119386060,720994,230.39,1652,1657,1530,2190,1180,1685,1552.56,0.18,0,16047,1866,1775,1713,1622,1560,1744,1591,435,505,1000,1240,1,1,43477664,670,0.00,0.00,08,1.66,0.00,0.00,3090,20240701,-50.16,1530,20250210,0.65,2095,-26.49,20250106,1530,0.65,20250210,3090,-50.16,20240701,1530,0.65,20250210,0.03,N,481850,1000,434 억,,76465,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 20250211 161315 57 100.00 KOSPI 리츠 N N N N N 1570 15 2 0.96 581640195 371045 46.19 1560 1599 1539 2020 1089 1555 1567.57 0.23 0 53488 1707 1630 1580 1503 1453 1606 1479 435 465 1000 1150 1 1 43477664 683 0.00 0.00 08 0.85 0.00 0.00 3090 20240701 -49.19 1530 20250210 2.61 2095 -25.06 20250106 1530 2.61 20250210 3090 -49.19 20240701 1530 2.61 20250210 0.03 N 481850 1000 434 억 100056 N N 0 N 00 N
3 20250211 151317 57 100.00 KOSPI 리츠 N N N N N 1567 12 2 0.77 561321982 358103 44.58 1560 1599 1539 2020 1089 1555 1567.49 0.23 0 47618 1707 1630 1580 1503 1453 1606 1479 435 465 1000 1150 1 1 43477664 681 0.00 0.00 08 0.82 0.00 0.00 3090 20240701 -49.29 1530 20250210 2.42 2095 -25.20 20250106 1530 2.42 20250210 3090 -49.29 20240701 1530 2.42 20250210 0.03 N 481850 1000 434 억 100056 N N 0 N 00 N
4 20250211 141315 57 100.00 KOSPI 리츠 N N N N N 1570 15 2 0.96 510569205 325688 40.54 1560 1599 1539 2020 1089 1555 1567.66 0.23 0 30006 1707 1630 1580 1503 1453 1606 1479 435 465 1000 1150 1 1 43477664 683 0.00 0.00 08 0.75 0.00 0.00 3090 20240701 -49.19 1530 20250210 2.61 2095 -25.06 20250106 1530 2.61 20250210 3090 -49.19 20240701 1530 2.61 20250210 0.03 N 481850 1000 434 억 100056 N N 0 N 00 N
5 20250211 131316 57 100.00 KOSPI 리츠 N N N N N 1563 8 2 0.51 451484262 287992 35.85 1560 1599 1539 2020 1089 1555 1567.70 0.23 0 19068 1707 1630 1580 1503 1453 1606 1479 435 465 1000 1150 1 1 43477664 680 0.00 0.00 08 0.66 0.00 0.00 3090 20240701 -49.42 1530 20250210 2.16 2095 -25.39 20250106 1530 2.16 20250210 3090 -49.42 20240701 1530 2.16 20250210 0.03 N 481850 1000 434 억 100056 N N 0 N 00 N
6 20250211 121314 57 100.00 KOSPI 리츠 N N N N N 1556 1 2 0.06 413516353 263730 32.83 1560 1599 1539 2020 1089 1555 1567.95 0.23 0 7685 1707 1630 1580 1503 1453 1606 1479 435 465 1000 1150 1 1 43477664 677 0.00 0.00 08 0.61 0.00 0.00 3090 20240701 -49.64 1530 20250210 1.70 2095 -25.73 20250106 1530 1.70 20250210 3090 -49.64 20240701 1530 1.70 20250210 0.03 N 481850 1000 434 억 100056 N N 0 N 00 N
7 20250211 111315 57 100.00 KOSPI 리츠 N N N N N 1550 -5 5 -0.32 382995377 244059 30.38 1560 1599 1539 2020 1089 1555 1569.27 0.23 0 6198 1707 1630 1580 1503 1453 1606 1479 435 465 1000 1150 1 1 43477664 674 0.00 0.00 08 0.56 0.00 0.00 3090 20240701 -49.84 1530 20250210 1.31 2095 -26.01 20250106 1530 1.31 20250210 3090 -49.84 20240701 1530 1.31 20250210 0.03 N 481850 1000 434 억 100056 N N 0 N 00 N
8 20250211 101313 57 100.00 KOSPI 리츠 N N N N N 1599 44 2 2.83 224506948 142928 17.79 1560 1599 1539 2020 1089 1555 1570.77 0.23 0 51429 1707 1630 1580 1503 1453 1606 1479 435 465 1000 1150 1 1 43477664 695 0.00 0.00 08 0.33 0.00 0.00 3090 20240701 -48.25 1530 20250210 4.51 2095 -23.68 20250106 1530 4.51 20250210 3090 -48.25 20240701 1530 4.51 20250210 0.03 N 481850 1000 434 억 100056 N N 0 N 00 N
9 20250211 091321 57 100.00 KOSPI 리츠 N N N N N 1553 -2 5 -0.13 58402055 37504 4.67 1560 1575 1539 2020 1089 1555 1557.22 0.23 0 16113 1707 1630 1580 1503 1453 1606 1479 435 465 1000 1150 1 1 43477664 675 0.00 0.00 08 0.09 0.00 0.00 3090 20240701 -49.74 1530 20250210 1.50 2095 -25.87 20250106 1530 1.50 20250210 3090 -49.74 20240701 1530 1.50 20250210 0.03 N 481850 1000 434 억 100056 N N 0 N 00 N
10 20250210 161306 57 100.00 KOSPI 신저가 리츠 N N N N N 1555 -130 5 -7.72 1238458247 798065 255.02 1652 1657 1530 2190 1180 1685 1551.81 0.18 0 28055 1866 1775 1713 1622 1560 1744 1591 435 505 1000 1240 1 1 43477664 676 0.00 0.00 08 1.84 0.00 0.00 3090 20240701 -49.68 1530 20250210 1.63 2095 -25.78 20250106 1530 1.63 20250210 3090 -49.68 20240701 1530 1.63 20250210 0.03 N 481850 1000 434 억 76465 N N 0 N 00 N
11 20250210 151307 57 100.00 KOSPI 신저가 리츠 N N N N N 1546 -139 5 -8.25 1204969891 776499 248.13 1652 1657 1530 2190 1180 1685 1551.80 0.18 0 26639 1866 1775 1713 1622 1560 1744 1591 435 505 1000 1240 1 1 43477664 672 0.00 0.00 08 1.79 0.00 0.00 3090 20240701 -49.97 1530 20250210 1.05 2095 -26.21 20250106 1530 1.05 20250210 3090 -49.97 20240701 1530 1.05 20250210 0.03 N 481850 1000 434 억 76465 N N 0 N 00 N
12 20250210 141305 57 100.00 KOSPI 신저가 리츠 N N N N N 1540 -145 5 -8.61 1119386060 720994 230.39 1652 1657 1530 2190 1180 1685 1552.56 0.18 0 16047 1866 1775 1713 1622 1560 1744 1591 435 505 1000 1240 1 1 43477664 670 0.00 0.00 08 1.66 0.00 0.00 3090 20240701 -50.16 1530 20250210 0.65 2095 -26.49 20250106 1530 0.65 20250210 3090 -50.16 20240701 1530 0.65 20250210 0.03 N 481850 1000 434 억 76465 N N 0 N 00 N