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

Update 2025-02-24 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-24 18:11:44 +09:00
parent 1305b854bb
commit a15db7eed3
2978 changed files with 32074 additions and 2736 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
20250224,161413,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1715,2,2,0.12,232164599,135819,377.57,1717,1720,1698,2225,1200,1713,1709.35,0.66,0,8380,1733,1723,1709,1699,1685,1716,1692,435,512,1000,1260,1,1,43477664,746,0.00,0.00,08,0.31,0.00,0.00,3090,20240701,-44.50,1530,20250210,12.09,2095,-18.14,20250106,1530,12.09,20250210,3090,-44.50,20240701,1530,12.09,20250210,0.03,N,481850,1000,434 억,,286258,N,N,0,N,00,N
20250224,151414,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1717,4,2,0.23,230365158,134770,374.65,1717,1720,1698,2225,1200,1713,1709.32,0.66,0,7870,1733,1723,1709,1699,1685,1716,1692,435,512,1000,1260,1,1,43477664,747,0.00,0.00,08,0.31,0.00,0.00,3090,20240701,-44.43,1530,20250210,12.22,2095,-18.04,20250106,1530,12.22,20250210,3090,-44.43,20240701,1530,12.22,20250210,0.03,N,481850,1000,434 억,,286258,N,N,0,N,00,N
20250224,141411,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1711,-2,5,-0.12,170365309,99790,277.41,1717,1718,1698,2225,1200,1713,1707.24,0.66,0,-3534,1733,1723,1709,1699,1685,1716,1692,435,512,1000,1260,1,1,43477664,744,0.00,0.00,08,0.23,0.00,0.00,3090,20240701,-44.63,1530,20250210,11.83,2095,-18.33,20250106,1530,11.83,20250210,3090,-44.63,20240701,1530,11.83,20250210,0.03,N,481850,1000,434 억,,286258,N,N,0,N,00,N
20250224,131413,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1707,-6,5,-0.35,133596657,78291,217.64,1717,1718,1698,2225,1200,1713,1706.41,0.66,0,-2324,1733,1723,1709,1699,1685,1716,1692,435,512,1000,1260,1,1,43477664,742,0.00,0.00,08,0.18,0.00,0.00,3090,20240701,-44.76,1530,20250210,11.57,2095,-18.52,20250106,1530,11.57,20250210,3090,-44.76,20240701,1530,11.57,20250210,0.03,N,481850,1000,434 억,,286258,N,N,0,N,00,N
20250224,121410,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1706,-7,5,-0.41,99129021,58096,161.50,1717,1718,1698,2225,1200,1713,1706.30,0.66,0,-6042,1733,1723,1709,1699,1685,1716,1692,435,512,1000,1260,1,1,43477664,742,0.00,0.00,08,0.13,0.00,0.00,3090,20240701,-44.79,1530,20250210,11.50,2095,-18.57,20250106,1530,11.50,20250210,3090,-44.79,20240701,1530,11.50,20250210,0.03,N,481850,1000,434 억,,286258,N,N,0,N,00,N
20250224,111407,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1707,-6,5,-0.35,80879290,47401,131.77,1717,1718,1698,2225,1200,1713,1706.28,0.66,0,-7332,1733,1723,1709,1699,1685,1716,1692,435,512,1000,1260,1,1,43477664,742,0.00,0.00,08,0.11,0.00,0.00,3090,20240701,-44.76,1530,20250210,11.57,2095,-18.52,20250106,1530,11.57,20250210,3090,-44.76,20240701,1530,11.57,20250210,0.03,N,481850,1000,434 억,,286258,N,N,0,N,00,N
20250224,101406,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1707,-6,5,-0.35,42847057,25113,69.81,1717,1718,1698,2225,1200,1713,1706.17,0.66,0,1374,1733,1723,1709,1699,1685,1716,1692,435,512,1000,1260,1,1,43477664,742,0.00,0.00,08,0.06,0.00,0.00,3090,20240701,-44.76,1530,20250210,11.57,2095,-18.52,20250106,1530,11.57,20250210,3090,-44.76,20240701,1530,11.57,20250210,0.03,N,481850,1000,434 억,,286258,N,N,0,N,00,N
20250224,091414,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1707,-6,5,-0.35,8580443,5002,13.91,1717,1718,1706,2225,1200,1713,1715.40,0.66,0,1368,1733,1723,1709,1699,1685,1716,1692,435,512,1000,1260,1,1,43477664,742,0.00,0.00,08,0.01,0.00,0.00,3090,20240701,-44.76,1530,20250210,11.57,2095,-18.52,20250106,1530,11.57,20250210,3090,-44.76,20240701,1530,11.57,20250210,0.03,N,481850,1000,434 억,,286258,N,N,0,N,00,N
20250221,161400,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1713,2,2,0.12,61461759,35971,70.18,1718,1719,1695,2220,1198,1711,1708.65,0.64,0,8526,1732,1721,1709,1698,1686,1715,1692,435,509,1000,1260,1,1,43477664,745,0.00,0.00,08,0.08,0.00,0.00,3090,20240701,-44.56,1530,20250210,11.96,2095,-18.23,20250106,1530,11.96,20250210,3090,-44.56,20240701,1530,11.96,20250210,0.03,N,481850,1000,434 억,,276959,N,N,0,N,00,N
20250221,151405,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1717,6,2,0.35,60972684,35686,69.63,1718,1719,1695,2220,1198,1711,1708.59,0.64,0,8418,1732,1721,1709,1698,1686,1715,1692,435,509,1000,1260,1,1,43477664,747,0.00,0.00,08,0.08,0.00,0.00,3090,20240701,-44.43,1530,20250210,12.22,2095,-18.04,20250106,1530,12.22,20250210,3090,-44.43,20240701,1530,12.22,20250210,0.03,N,481850,1000,434 억,,276959,N,N,0,N,00,N
20250221,141407,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1710,-1,5,-0.06,42118340,24686,48.16,1718,1718,1695,2220,1198,1711,1706.16,0.64,0,6924,1732,1721,1709,1698,1686,1715,1692,435,509,1000,1260,1,1,43477664,743,0.00,0.00,08,0.06,0.00,0.00,3090,20240701,-44.66,1530,20250210,11.76,2095,-18.38,20250106,1530,11.76,20250210,3090,-44.66,20240701,1530,11.76,20250210,0.03,N,481850,1000,434 억,,276959,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 20250224 161413 57 100.00 KOSPI 리츠 N N N N N 1715 2 2 0.12 232164599 135819 377.57 1717 1720 1698 2225 1200 1713 1709.35 0.66 0 8380 1733 1723 1709 1699 1685 1716 1692 435 512 1000 1260 1 1 43477664 746 0.00 0.00 08 0.31 0.00 0.00 3090 20240701 -44.50 1530 20250210 12.09 2095 -18.14 20250106 1530 12.09 20250210 3090 -44.50 20240701 1530 12.09 20250210 0.03 N 481850 1000 434 억 286258 N N 0 N 00 N
3 20250224 151414 57 100.00 KOSPI 리츠 N N N N N 1717 4 2 0.23 230365158 134770 374.65 1717 1720 1698 2225 1200 1713 1709.32 0.66 0 7870 1733 1723 1709 1699 1685 1716 1692 435 512 1000 1260 1 1 43477664 747 0.00 0.00 08 0.31 0.00 0.00 3090 20240701 -44.43 1530 20250210 12.22 2095 -18.04 20250106 1530 12.22 20250210 3090 -44.43 20240701 1530 12.22 20250210 0.03 N 481850 1000 434 억 286258 N N 0 N 00 N
4 20250224 141411 57 100.00 KOSPI 리츠 N N N N N 1711 -2 5 -0.12 170365309 99790 277.41 1717 1718 1698 2225 1200 1713 1707.24 0.66 0 -3534 1733 1723 1709 1699 1685 1716 1692 435 512 1000 1260 1 1 43477664 744 0.00 0.00 08 0.23 0.00 0.00 3090 20240701 -44.63 1530 20250210 11.83 2095 -18.33 20250106 1530 11.83 20250210 3090 -44.63 20240701 1530 11.83 20250210 0.03 N 481850 1000 434 억 286258 N N 0 N 00 N
5 20250224 131413 57 100.00 KOSPI 리츠 N N N N N 1707 -6 5 -0.35 133596657 78291 217.64 1717 1718 1698 2225 1200 1713 1706.41 0.66 0 -2324 1733 1723 1709 1699 1685 1716 1692 435 512 1000 1260 1 1 43477664 742 0.00 0.00 08 0.18 0.00 0.00 3090 20240701 -44.76 1530 20250210 11.57 2095 -18.52 20250106 1530 11.57 20250210 3090 -44.76 20240701 1530 11.57 20250210 0.03 N 481850 1000 434 억 286258 N N 0 N 00 N
6 20250224 121410 57 100.00 KOSPI 리츠 N N N N N 1706 -7 5 -0.41 99129021 58096 161.50 1717 1718 1698 2225 1200 1713 1706.30 0.66 0 -6042 1733 1723 1709 1699 1685 1716 1692 435 512 1000 1260 1 1 43477664 742 0.00 0.00 08 0.13 0.00 0.00 3090 20240701 -44.79 1530 20250210 11.50 2095 -18.57 20250106 1530 11.50 20250210 3090 -44.79 20240701 1530 11.50 20250210 0.03 N 481850 1000 434 억 286258 N N 0 N 00 N
7 20250224 111407 57 100.00 KOSPI 리츠 N N N N N 1707 -6 5 -0.35 80879290 47401 131.77 1717 1718 1698 2225 1200 1713 1706.28 0.66 0 -7332 1733 1723 1709 1699 1685 1716 1692 435 512 1000 1260 1 1 43477664 742 0.00 0.00 08 0.11 0.00 0.00 3090 20240701 -44.76 1530 20250210 11.57 2095 -18.52 20250106 1530 11.57 20250210 3090 -44.76 20240701 1530 11.57 20250210 0.03 N 481850 1000 434 억 286258 N N 0 N 00 N
8 20250224 101406 57 100.00 KOSPI 리츠 N N N N N 1707 -6 5 -0.35 42847057 25113 69.81 1717 1718 1698 2225 1200 1713 1706.17 0.66 0 1374 1733 1723 1709 1699 1685 1716 1692 435 512 1000 1260 1 1 43477664 742 0.00 0.00 08 0.06 0.00 0.00 3090 20240701 -44.76 1530 20250210 11.57 2095 -18.52 20250106 1530 11.57 20250210 3090 -44.76 20240701 1530 11.57 20250210 0.03 N 481850 1000 434 억 286258 N N 0 N 00 N
9 20250224 091414 57 100.00 KOSPI 리츠 N N N N N 1707 -6 5 -0.35 8580443 5002 13.91 1717 1718 1706 2225 1200 1713 1715.40 0.66 0 1368 1733 1723 1709 1699 1685 1716 1692 435 512 1000 1260 1 1 43477664 742 0.00 0.00 08 0.01 0.00 0.00 3090 20240701 -44.76 1530 20250210 11.57 2095 -18.52 20250106 1530 11.57 20250210 3090 -44.76 20240701 1530 11.57 20250210 0.03 N 481850 1000 434 억 286258 N N 0 N 00 N
10 20250221 161400 57 100.00 KOSPI 리츠 N N N N N 1713 2 2 0.12 61461759 35971 70.18 1718 1719 1695 2220 1198 1711 1708.65 0.64 0 8526 1732 1721 1709 1698 1686 1715 1692 435 509 1000 1260 1 1 43477664 745 0.00 0.00 08 0.08 0.00 0.00 3090 20240701 -44.56 1530 20250210 11.96 2095 -18.23 20250106 1530 11.96 20250210 3090 -44.56 20240701 1530 11.96 20250210 0.03 N 481850 1000 434 억 276959 N N 0 N 00 N
11 20250221 151405 57 100.00 KOSPI 리츠 N N N N N 1717 6 2 0.35 60972684 35686 69.63 1718 1719 1695 2220 1198 1711 1708.59 0.64 0 8418 1732 1721 1709 1698 1686 1715 1692 435 509 1000 1260 1 1 43477664 747 0.00 0.00 08 0.08 0.00 0.00 3090 20240701 -44.43 1530 20250210 12.22 2095 -18.04 20250106 1530 12.22 20250210 3090 -44.43 20240701 1530 12.22 20250210 0.03 N 481850 1000 434 억 276959 N N 0 N 00 N
12 20250221 141407 57 100.00 KOSPI 리츠 N N N N N 1710 -1 5 -0.06 42118340 24686 48.16 1718 1718 1695 2220 1198 1711 1706.16 0.64 0 6924 1732 1721 1709 1698 1686 1715 1692 435 509 1000 1260 1 1 43477664 743 0.00 0.00 08 0.06 0.00 0.00 3090 20240701 -44.66 1530 20250210 11.76 2095 -18.38 20250106 1530 11.76 20250210 3090 -44.66 20240701 1530 11.76 20250210 0.03 N 481850 1000 434 억 276959 N N 0 N 00 N