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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
204210/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
20250212,160911,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2065,2050,2025,2010,1985,2057,2017,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,13900,20240223,-85.36,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,13900,-85.36,20240223,1965,3.56,20250210,0.07,N,204210,5000,391 억,,80239,N,N,0,N,00,N
20250212,150909,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2065,2050,2025,2010,1985,2057,2017,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,13900,20240223,-85.36,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,13900,-85.36,20240223,1965,3.56,20250210,0.07,N,204210,5000,391 억,,80239,N,N,0,N,00,N
20250212,140911,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2065,2050,2025,2010,1985,2057,2017,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,13900,20240223,-85.36,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,13900,-85.36,20240223,1965,3.56,20250210,0.07,N,204210,5000,391 억,,80239,N,N,0,N,00,N
20250212,130914,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2065,2050,2025,2010,1985,2057,2017,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,13900,20240223,-85.36,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,13900,-85.36,20240223,1965,3.56,20250210,0.07,N,204210,5000,391 억,,80239,N,N,0,N,00,N
20250212,120909,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2065,2050,2025,2010,1985,2057,2017,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,13900,20240223,-85.36,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,13900,-85.36,20240223,1965,3.56,20250210,0.07,N,204210,5000,391 억,,80239,N,N,0,N,00,N
20250212,110909,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2065,2050,2025,2010,1985,2057,2017,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,13900,20240223,-85.36,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,13900,-85.36,20240223,1965,3.56,20250210,0.07,N,204210,5000,391 억,,80239,N,N,0,N,00,N
20250212,100903,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2065,2050,2025,2010,1985,2057,2017,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,13900,20240223,-85.36,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,13900,-85.36,20240223,1965,3.56,20250210,0.07,N,204210,5000,391 억,,80239,N,N,0,N,00,N
20250212,090848,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2065,2050,2025,2010,1985,2057,2017,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,13900,20240223,-85.36,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,13900,-85.36,20240223,1965,3.56,20250210,0.07,N,204210,5000,391 억,,80239,N,N,0,N,00,N
20250211,160914,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,26169230,12982,55.91,2030,2040,2000,2645,1425,2035,2015.81,1.02,0,1045,2101,2067,2016,1982,1931,2042,1957,391,610,5000,1340,5,1,7826815,159,0.00,0.00,12,0.17,0.00,0.00,13900,20240223,-85.36,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,13900,-85.36,20240223,1965,3.56,20250210,0.07,N,204210,5000,391 억,,79458,N,N,0,N,00,N
20250211,150913,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,26169230,12982,55.91,2030,2040,2000,2645,1425,2035,2015.81,1.02,0,1045,2101,2067,2016,1982,1931,2042,1957,391,610,5000,1340,5,1,7826815,159,0.00,0.00,12,0.17,0.00,0.00,13900,20240223,-85.36,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,13900,-85.36,20240223,1965,3.56,20250210,0.07,N,204210,5000,391 억,,79458,N,N,0,N,00,N
20250211,140913,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2010,-25,5,-1.23,25126605,12467,53.69,2030,2040,2000,2645,1425,2035,2015.45,1.02,0,1040,2101,2067,2016,1982,1931,2042,1957,391,610,5000,1340,5,1,7826815,157,0.00,0.00,12,0.16,0.00,0.00,13900,20240223,-85.54,1965,20250210,2.29,2730,-26.37,20250113,1965,2.29,20250210,13900,-85.54,20240223,1965,2.29,20250210,0.07,N,204210,5000,391 억,,79458,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 20250212 160911 58 100.00 KOSPI 리츠 N N N N N 2035 0 3 0.00 0 0 0.00 0 0 0 2645 1425 2035 0.00 1.03 0 0 2065 2050 2025 2010 1985 2057 2017 391 610 5000 0 5 1 7826815 159 0.00 0.00 12 0.00 0.00 0.00 13900 20240223 -85.36 1965 20250210 3.56 2730 -25.46 20250113 1965 3.56 20250210 13900 -85.36 20240223 1965 3.56 20250210 0.07 N 204210 5000 391 억 80239 N N 0 N 00 N
3 20250212 150909 58 100.00 KOSPI 리츠 N N N N N 2035 0 3 0.00 0 0 0.00 0 0 0 2645 1425 2035 0.00 1.03 0 0 2065 2050 2025 2010 1985 2057 2017 391 610 5000 0 5 1 7826815 159 0.00 0.00 12 0.00 0.00 0.00 13900 20240223 -85.36 1965 20250210 3.56 2730 -25.46 20250113 1965 3.56 20250210 13900 -85.36 20240223 1965 3.56 20250210 0.07 N 204210 5000 391 억 80239 N N 0 N 00 N
4 20250212 140911 58 100.00 KOSPI 리츠 N N N N N 2035 0 3 0.00 0 0 0.00 0 0 0 2645 1425 2035 0.00 1.03 0 0 2065 2050 2025 2010 1985 2057 2017 391 610 5000 0 5 1 7826815 159 0.00 0.00 12 0.00 0.00 0.00 13900 20240223 -85.36 1965 20250210 3.56 2730 -25.46 20250113 1965 3.56 20250210 13900 -85.36 20240223 1965 3.56 20250210 0.07 N 204210 5000 391 억 80239 N N 0 N 00 N
5 20250212 130914 58 100.00 KOSPI 리츠 N N N N N 2035 0 3 0.00 0 0 0.00 0 0 0 2645 1425 2035 0.00 1.03 0 0 2065 2050 2025 2010 1985 2057 2017 391 610 5000 0 5 1 7826815 159 0.00 0.00 12 0.00 0.00 0.00 13900 20240223 -85.36 1965 20250210 3.56 2730 -25.46 20250113 1965 3.56 20250210 13900 -85.36 20240223 1965 3.56 20250210 0.07 N 204210 5000 391 억 80239 N N 0 N 00 N
6 20250212 120909 58 100.00 KOSPI 리츠 N N N N N 2035 0 3 0.00 0 0 0.00 0 0 0 2645 1425 2035 0.00 1.03 0 0 2065 2050 2025 2010 1985 2057 2017 391 610 5000 0 5 1 7826815 159 0.00 0.00 12 0.00 0.00 0.00 13900 20240223 -85.36 1965 20250210 3.56 2730 -25.46 20250113 1965 3.56 20250210 13900 -85.36 20240223 1965 3.56 20250210 0.07 N 204210 5000 391 억 80239 N N 0 N 00 N
7 20250212 110909 58 100.00 KOSPI 리츠 N N N N N 2035 0 3 0.00 0 0 0.00 0 0 0 2645 1425 2035 0.00 1.03 0 0 2065 2050 2025 2010 1985 2057 2017 391 610 5000 0 5 1 7826815 159 0.00 0.00 12 0.00 0.00 0.00 13900 20240223 -85.36 1965 20250210 3.56 2730 -25.46 20250113 1965 3.56 20250210 13900 -85.36 20240223 1965 3.56 20250210 0.07 N 204210 5000 391 억 80239 N N 0 N 00 N
8 20250212 100903 58 100.00 KOSPI 리츠 N N N N N 2035 0 3 0.00 0 0 0.00 0 0 0 2645 1425 2035 0.00 1.03 0 0 2065 2050 2025 2010 1985 2057 2017 391 610 5000 0 5 1 7826815 159 0.00 0.00 12 0.00 0.00 0.00 13900 20240223 -85.36 1965 20250210 3.56 2730 -25.46 20250113 1965 3.56 20250210 13900 -85.36 20240223 1965 3.56 20250210 0.07 N 204210 5000 391 억 80239 N N 0 N 00 N
9 20250212 090848 58 100.00 KOSPI 리츠 N N N N N 2035 0 3 0.00 0 0 0.00 0 0 0 2645 1425 2035 0.00 1.03 0 0 2065 2050 2025 2010 1985 2057 2017 391 610 5000 0 5 1 7826815 159 0.00 0.00 12 0.00 0.00 0.00 13900 20240223 -85.36 1965 20250210 3.56 2730 -25.46 20250113 1965 3.56 20250210 13900 -85.36 20240223 1965 3.56 20250210 0.07 N 204210 5000 391 억 80239 N N 0 N 00 N
10 20250211 160914 58 100.00 KOSPI 리츠 N N N N N 2035 0 3 0.00 26169230 12982 55.91 2030 2040 2000 2645 1425 2035 2015.81 1.02 0 1045 2101 2067 2016 1982 1931 2042 1957 391 610 5000 1340 5 1 7826815 159 0.00 0.00 12 0.17 0.00 0.00 13900 20240223 -85.36 1965 20250210 3.56 2730 -25.46 20250113 1965 3.56 20250210 13900 -85.36 20240223 1965 3.56 20250210 0.07 N 204210 5000 391 억 79458 N N 0 N 00 N
11 20250211 150913 58 100.00 KOSPI 리츠 N N N N N 2035 0 3 0.00 26169230 12982 55.91 2030 2040 2000 2645 1425 2035 2015.81 1.02 0 1045 2101 2067 2016 1982 1931 2042 1957 391 610 5000 1340 5 1 7826815 159 0.00 0.00 12 0.17 0.00 0.00 13900 20240223 -85.36 1965 20250210 3.56 2730 -25.46 20250113 1965 3.56 20250210 13900 -85.36 20240223 1965 3.56 20250210 0.07 N 204210 5000 391 억 79458 N N 0 N 00 N
12 20250211 140913 57 100.00 KOSPI 리츠 N N N N N 2010 -25 5 -1.23 25126605 12467 53.69 2030 2040 2000 2645 1425 2035 2015.45 1.02 0 1040 2101 2067 2016 1982 1931 2042 1957 391 610 5000 1340 5 1 7826815 157 0.00 0.00 12 0.16 0.00 0.00 13900 20240223 -85.54 1965 20250210 2.29 2730 -26.37 20250113 1965 2.29 20250210 13900 -85.54 20240223 1965 2.29 20250210 0.07 N 204210 5000 391 억 79458 N N 0 N 00 N