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
293940/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
20250212,161045,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5800,30,2,0.52,673752450,116900,129.10,5780,5800,5740,7500,4040,5770,5763.21,9.93,0,11112,5836,5802,5746,5712,5656,5820,5730,1209,1730,1000,4380,10,1,120940123,7015,0.00,0.00,09,0.10,0.00,0.00,7350,20240307,-21.09,5250,20241209,10.48,5840,-0.68,20250122,5630,3.02,20250102,7400,-21.62,20240307,5250,10.48,20241209,0.00,N,293940,1000,1209 억,,12004165,N,N,6864,N,00,N
20250212,151042,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5740,-30,5,-0.52,594985690,103313,114.09,5780,5800,5740,7500,4040,5770,5759.06,9.93,0,3612,5836,5802,5746,5712,5656,5820,5730,1209,1730,1000,4380,10,1,120940123,6942,0.00,0.00,09,0.09,0.00,0.00,7350,20240307,-21.90,5250,20241209,9.33,5840,-1.71,20250122,5630,1.95,20250102,7400,-22.43,20240307,5250,9.33,20241209,0.00,N,293940,1000,1209 억,,12004165,N,N,10629,N,00,N
20250212,141045,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5760,-10,5,-0.17,358067750,62248,68.74,5780,5780,5740,7500,4040,5770,5752.28,9.93,0,-6161,5836,5802,5746,5712,5656,5820,5730,1209,1730,1000,4380,10,1,120940123,6966,0.00,0.00,09,0.05,0.00,0.00,7350,20240307,-21.63,5250,20241209,9.71,5840,-1.37,20250122,5630,2.31,20250102,7400,-22.16,20240307,5250,9.71,20241209,0.00,N,293940,1000,1209 억,,12004165,N,N,10629,N,00,N
20250212,131048,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5750,-20,5,-0.35,253484050,44057,48.65,5780,5780,5740,7500,4040,5770,5753.55,9.93,0,-3915,5836,5802,5746,5712,5656,5820,5730,1209,1730,1000,4380,10,1,120940123,6954,0.00,0.00,09,0.04,0.00,0.00,7350,20240307,-21.77,5250,20241209,9.52,5840,-1.54,20250122,5630,2.13,20250102,7400,-22.30,20240307,5250,9.52,20241209,0.00,N,293940,1000,1209 억,,12004165,N,N,10629,N,00,N
20250212,121044,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5760,-10,5,-0.17,193089570,33555,37.06,5780,5780,5740,7500,4040,5770,5754.42,9.93,0,-3706,5836,5802,5746,5712,5656,5820,5730,1209,1730,1000,4380,10,1,120940123,6966,0.00,0.00,09,0.03,0.00,0.00,7350,20240307,-21.63,5250,20241209,9.71,5840,-1.37,20250122,5630,2.31,20250102,7400,-22.16,20240307,5250,9.71,20241209,0.00,N,293940,1000,1209 억,,12004165,N,N,10629,N,00,N
20250212,111042,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5760,-10,5,-0.17,161937610,28140,31.08,5780,5780,5740,7500,4040,5770,5754.71,9.93,0,-3256,5836,5802,5746,5712,5656,5820,5730,1209,1730,1000,4380,10,1,120940123,6966,0.00,0.00,09,0.02,0.00,0.00,7350,20240307,-21.63,5250,20241209,9.71,5840,-1.37,20250122,5630,2.31,20250102,7400,-22.16,20240307,5250,9.71,20241209,0.00,N,293940,1000,1209 억,,12004165,N,N,10629,N,00,N
20250212,101036,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5760,-10,5,-0.17,112889160,19614,21.66,5780,5780,5740,7500,4040,5770,5755.54,9.93,0,-4093,5836,5802,5746,5712,5656,5820,5730,1209,1730,1000,4380,10,1,120940123,6966,0.00,0.00,09,0.02,0.00,0.00,7350,20240307,-21.63,5250,20241209,9.71,5840,-1.37,20250122,5630,2.31,20250102,7400,-22.16,20240307,5250,9.71,20241209,0.00,N,293940,1000,1209 억,,12004165,N,N,10629,N,00,N
20250212,091001,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5770,0,3,0.00,19306500,3346,3.70,5780,5780,5770,7500,4040,5770,5770.02,9.93,0,-3325,5836,5802,5746,5712,5656,5820,5730,1209,1730,1000,4380,10,1,120940123,6978,0.00,0.00,09,0.00,0.00,0.00,7350,20240307,-21.50,5250,20241209,9.90,5840,-1.20,20250122,5630,2.49,20250102,7400,-22.03,20240307,5250,9.90,20241209,0.00,N,293940,1000,1209 억,,12004165,N,N,10629,N,00,N
20250211,161047,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5770,40,2,0.70,519652500,90531,78.63,5730,5780,5690,7440,4020,5730,5739.72,9.94,0,-8516,5783,5756,5743,5716,5703,5750,5710,1209,1710,1000,4350,10,1,120940123,6978,0.00,0.00,09,0.07,0.00,0.00,7350,20240307,-21.50,5250,20241209,9.90,5840,-1.20,20250122,5630,2.49,20250102,7400,-22.03,20240307,5250,9.90,20241209,0.00,N,293940,1000,1209 억,,12018910,N,N,10629,N,00,N
20250211,151047,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5770,40,2,0.70,450045210,78467,68.15,5730,5780,5690,7440,4020,5730,5735.47,9.94,0,-8581,5783,5756,5743,5716,5703,5750,5710,1209,1710,1000,4350,10,1,120940123,6978,0.00,0.00,09,0.06,0.00,0.00,7350,20240307,-21.50,5250,20241209,9.90,5840,-1.20,20250122,5630,2.49,20250102,7400,-22.03,20240307,5250,9.90,20241209,0.00,N,293940,1000,1209 억,,12018910,N,N,11589,N,00,N
20250211,141046,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5740,10,2,0.17,295827570,51668,44.88,5730,5760,5690,7440,4020,5730,5725.55,9.94,0,-7366,5783,5756,5743,5716,5703,5750,5710,1209,1710,1000,4350,10,1,120940123,6942,0.00,0.00,09,0.04,0.00,0.00,7350,20240307,-21.90,5250,20241209,9.33,5840,-1.71,20250122,5630,1.95,20250102,7400,-22.43,20240307,5250,9.33,20241209,0.00,N,293940,1000,1209 억,,12018910,N,N,11589,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 161045 55 60.00 KOSPI 리츠 N N N Y 60 N 5800 30 2 0.52 673752450 116900 129.10 5780 5800 5740 7500 4040 5770 5763.21 9.93 0 11112 5836 5802 5746 5712 5656 5820 5730 1209 1730 1000 4380 10 1 120940123 7015 0.00 0.00 09 0.10 0.00 0.00 7350 20240307 -21.09 5250 20241209 10.48 5840 -0.68 20250122 5630 3.02 20250102 7400 -21.62 20240307 5250 10.48 20241209 0.00 N 293940 1000 1209 억 12004165 N N 6864 N 00 N
3 20250212 151042 55 60.00 KOSPI 리츠 N N N Y 60 N 5740 -30 5 -0.52 594985690 103313 114.09 5780 5800 5740 7500 4040 5770 5759.06 9.93 0 3612 5836 5802 5746 5712 5656 5820 5730 1209 1730 1000 4380 10 1 120940123 6942 0.00 0.00 09 0.09 0.00 0.00 7350 20240307 -21.90 5250 20241209 9.33 5840 -1.71 20250122 5630 1.95 20250102 7400 -22.43 20240307 5250 9.33 20241209 0.00 N 293940 1000 1209 억 12004165 N N 10629 N 00 N
4 20250212 141045 55 60.00 KOSPI 리츠 N N N Y 60 N 5760 -10 5 -0.17 358067750 62248 68.74 5780 5780 5740 7500 4040 5770 5752.28 9.93 0 -6161 5836 5802 5746 5712 5656 5820 5730 1209 1730 1000 4380 10 1 120940123 6966 0.00 0.00 09 0.05 0.00 0.00 7350 20240307 -21.63 5250 20241209 9.71 5840 -1.37 20250122 5630 2.31 20250102 7400 -22.16 20240307 5250 9.71 20241209 0.00 N 293940 1000 1209 억 12004165 N N 10629 N 00 N
5 20250212 131048 55 60.00 KOSPI 리츠 N N N Y 60 N 5750 -20 5 -0.35 253484050 44057 48.65 5780 5780 5740 7500 4040 5770 5753.55 9.93 0 -3915 5836 5802 5746 5712 5656 5820 5730 1209 1730 1000 4380 10 1 120940123 6954 0.00 0.00 09 0.04 0.00 0.00 7350 20240307 -21.77 5250 20241209 9.52 5840 -1.54 20250122 5630 2.13 20250102 7400 -22.30 20240307 5250 9.52 20241209 0.00 N 293940 1000 1209 억 12004165 N N 10629 N 00 N
6 20250212 121044 55 60.00 KOSPI 리츠 N N N Y 60 N 5760 -10 5 -0.17 193089570 33555 37.06 5780 5780 5740 7500 4040 5770 5754.42 9.93 0 -3706 5836 5802 5746 5712 5656 5820 5730 1209 1730 1000 4380 10 1 120940123 6966 0.00 0.00 09 0.03 0.00 0.00 7350 20240307 -21.63 5250 20241209 9.71 5840 -1.37 20250122 5630 2.31 20250102 7400 -22.16 20240307 5250 9.71 20241209 0.00 N 293940 1000 1209 억 12004165 N N 10629 N 00 N
7 20250212 111042 55 60.00 KOSPI 리츠 N N N Y 60 N 5760 -10 5 -0.17 161937610 28140 31.08 5780 5780 5740 7500 4040 5770 5754.71 9.93 0 -3256 5836 5802 5746 5712 5656 5820 5730 1209 1730 1000 4380 10 1 120940123 6966 0.00 0.00 09 0.02 0.00 0.00 7350 20240307 -21.63 5250 20241209 9.71 5840 -1.37 20250122 5630 2.31 20250102 7400 -22.16 20240307 5250 9.71 20241209 0.00 N 293940 1000 1209 억 12004165 N N 10629 N 00 N
8 20250212 101036 55 60.00 KOSPI 리츠 N N N Y 60 N 5760 -10 5 -0.17 112889160 19614 21.66 5780 5780 5740 7500 4040 5770 5755.54 9.93 0 -4093 5836 5802 5746 5712 5656 5820 5730 1209 1730 1000 4380 10 1 120940123 6966 0.00 0.00 09 0.02 0.00 0.00 7350 20240307 -21.63 5250 20241209 9.71 5840 -1.37 20250122 5630 2.31 20250102 7400 -22.16 20240307 5250 9.71 20241209 0.00 N 293940 1000 1209 억 12004165 N N 10629 N 00 N
9 20250212 091001 55 60.00 KOSPI 리츠 N N N Y 60 N 5770 0 3 0.00 19306500 3346 3.70 5780 5780 5770 7500 4040 5770 5770.02 9.93 0 -3325 5836 5802 5746 5712 5656 5820 5730 1209 1730 1000 4380 10 1 120940123 6978 0.00 0.00 09 0.00 0.00 0.00 7350 20240307 -21.50 5250 20241209 9.90 5840 -1.20 20250122 5630 2.49 20250102 7400 -22.03 20240307 5250 9.90 20241209 0.00 N 293940 1000 1209 억 12004165 N N 10629 N 00 N
10 20250211 161047 55 60.00 KOSPI 리츠 N N N Y 60 N 5770 40 2 0.70 519652500 90531 78.63 5730 5780 5690 7440 4020 5730 5739.72 9.94 0 -8516 5783 5756 5743 5716 5703 5750 5710 1209 1710 1000 4350 10 1 120940123 6978 0.00 0.00 09 0.07 0.00 0.00 7350 20240307 -21.50 5250 20241209 9.90 5840 -1.20 20250122 5630 2.49 20250102 7400 -22.03 20240307 5250 9.90 20241209 0.00 N 293940 1000 1209 억 12018910 N N 10629 N 00 N
11 20250211 151047 55 60.00 KOSPI 리츠 N N N Y 60 N 5770 40 2 0.70 450045210 78467 68.15 5730 5780 5690 7440 4020 5730 5735.47 9.94 0 -8581 5783 5756 5743 5716 5703 5750 5710 1209 1710 1000 4350 10 1 120940123 6978 0.00 0.00 09 0.06 0.00 0.00 7350 20240307 -21.50 5250 20241209 9.90 5840 -1.20 20250122 5630 2.49 20250102 7400 -22.03 20240307 5250 9.90 20241209 0.00 N 293940 1000 1209 억 12018910 N N 11589 N 00 N
12 20250211 141046 55 60.00 KOSPI 리츠 N N N Y 60 N 5740 10 2 0.17 295827570 51668 44.88 5730 5760 5690 7440 4020 5730 5725.55 9.94 0 -7366 5783 5756 5743 5716 5703 5750 5710 1209 1710 1000 4350 10 1 120940123 6942 0.00 0.00 09 0.04 0.00 0.00 7350 20240307 -21.90 5250 20241209 9.33 5840 -1.71 20250122 5630 1.95 20250102 7400 -22.43 20240307 5250 9.33 20241209 0.00 N 293940 1000 1209 억 12018910 N N 11589 N 00 N