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
330590/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
20250212,161116,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3180,20,2,0.63,718226080,226369,103.37,3160,3185,3150,4105,2215,3160,3172.81,7.62,0,69246,3193,3176,3158,3141,3123,3167,3132,1445,945,500,2460,5,1,288968884,9189,0.00,0.00,12,0.08,0.00,0.00,4043,20240816,-21.35,2880,20241209,10.42,3195,-0.47,20250107,3015,5.47,20250203,4055,-21.58,20240816,2880,10.42,20241209,0.00,N,330590,500,1444 억,,22031502,N,N,17538,N,00,N
20250212,151114,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3180,20,2,0.63,691772100,218040,99.56,3160,3185,3150,4105,2215,3160,3172.68,7.62,0,73959,3193,3176,3158,3141,3123,3167,3132,1445,945,500,2460,5,1,288968884,9189,0.00,0.00,12,0.08,0.00,0.00,4043,20240816,-21.35,2880,20241209,10.42,3195,-0.47,20250107,3015,5.47,20250203,4055,-21.58,20240816,2880,10.42,20241209,0.00,N,330590,500,1444 억,,22031502,N,N,27884,N,00,N
20250212,141116,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3175,15,2,0.47,572286145,180304,82.33,3160,3185,3150,4105,2215,3160,3174.01,7.62,0,70361,3193,3176,3158,3141,3123,3167,3132,1445,945,500,2460,5,1,288968884,9175,0.00,0.00,12,0.06,0.00,0.00,4043,20240816,-21.47,2880,20241209,10.24,3195,-0.63,20250107,3015,5.31,20250203,4055,-21.70,20240816,2880,10.24,20241209,0.00,N,330590,500,1444 억,,22031502,N,N,27884,N,00,N
20250212,131119,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3175,15,2,0.47,431144190,135837,62.03,3160,3185,3150,4105,2215,3160,3173.98,7.62,0,65788,3193,3176,3158,3141,3123,3167,3132,1445,945,500,2460,5,1,288968884,9175,0.00,0.00,12,0.05,0.00,0.00,4043,20240816,-21.47,2880,20241209,10.24,3195,-0.63,20250107,3015,5.31,20250203,4055,-21.70,20240816,2880,10.24,20241209,0.00,N,330590,500,1444 억,,22031502,N,N,27884,N,00,N
20250212,121115,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3185,25,2,0.79,341770425,107727,49.19,3160,3185,3150,4105,2215,3160,3172.56,7.62,0,56425,3193,3176,3158,3141,3123,3167,3132,1445,945,500,2460,5,1,288968884,9204,0.00,0.00,12,0.04,0.00,0.00,4043,20240816,-21.22,2880,20241209,10.59,3195,-0.31,20250107,3015,5.64,20250203,4055,-21.45,20240816,2880,10.59,20241209,0.00,N,330590,500,1444 억,,22031502,N,N,27884,N,00,N
20250212,111114,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3175,15,2,0.47,223864310,70662,32.27,3160,3185,3150,4105,2215,3160,3168.10,7.62,0,34001,3193,3176,3158,3141,3123,3167,3132,1445,945,500,2460,5,1,288968884,9175,0.00,0.00,12,0.02,0.00,0.00,4043,20240816,-21.47,2880,20241209,10.24,3195,-0.63,20250107,3015,5.31,20250203,4055,-21.70,20240816,2880,10.24,20241209,0.00,N,330590,500,1444 억,,22031502,N,N,27884,N,00,N
20250212,101108,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3165,5,2,0.16,121586085,38415,17.54,3160,3185,3150,4105,2215,3160,3165.07,7.62,0,17302,3193,3176,3158,3141,3123,3167,3132,1445,945,500,2460,5,1,288968884,9146,0.00,0.00,12,0.01,0.00,0.00,4043,20240816,-21.72,2880,20241209,9.90,3195,-0.94,20250107,3015,4.98,20250203,4055,-21.95,20240816,2880,9.90,20241209,0.00,N,330590,500,1444 억,,22031502,N,N,27884,N,00,N
20250212,091030,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3170,10,2,0.32,74256110,23453,10.71,3160,3185,3150,4105,2215,3160,3166.17,7.62,0,14354,3193,3176,3158,3141,3123,3167,3132,1445,945,500,2460,5,1,288968884,9160,0.00,0.00,12,0.01,0.00,0.00,4043,20240816,-21.59,2880,20241209,10.07,3195,-0.78,20250107,3015,5.14,20250203,4055,-21.82,20240816,2880,10.07,20241209,0.00,N,330590,500,1444 억,,22031502,N,N,27884,N,00,N
20250211,161118,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3160,0,3,0.00,691913130,218855,100.80,3170,3175,3140,4105,2215,3160,3161.51,7.63,0,14495,3193,3176,3148,3131,3103,3185,3140,1445,945,500,2460,5,1,288968884,9131,0.00,0.00,12,0.08,0.00,0.00,4043,20240816,-21.84,2880,20241209,9.72,3195,-1.10,20250107,3015,4.81,20250203,4055,-22.07,20240816,2880,9.72,20241209,0.01,N,330590,500,1444 억,,22052277,N,N,27884,N,00,N
20250211,151119,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3160,0,3,0.00,623661430,197264,90.86,3170,3175,3140,4105,2215,3160,3161.56,7.63,0,16610,3193,3176,3148,3131,3103,3185,3140,1445,945,500,2460,5,1,288968884,9131,0.00,0.00,12,0.07,0.00,0.00,4043,20240816,-21.84,2880,20241209,9.72,3195,-1.10,20250107,3015,4.81,20250203,4055,-22.07,20240816,2880,9.72,20241209,0.01,N,330590,500,1444 억,,22052277,N,N,31101,N,00,N
20250211,141118,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3165,5,2,0.16,473130495,149567,68.89,3170,3175,3150,4105,2215,3160,3163.33,7.63,0,15946,3193,3176,3148,3131,3103,3185,3140,1445,945,500,2460,5,1,288968884,9146,0.00,0.00,12,0.05,0.00,0.00,4043,20240816,-21.72,2880,20241209,9.90,3195,-0.94,20250107,3015,4.98,20250203,4055,-21.95,20240816,2880,9.90,20241209,0.01,N,330590,500,1444 억,,22052277,N,N,31101,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 161116 55 60.00 KOSPI 리츠 N N N Y 60 N 3180 20 2 0.63 718226080 226369 103.37 3160 3185 3150 4105 2215 3160 3172.81 7.62 0 69246 3193 3176 3158 3141 3123 3167 3132 1445 945 500 2460 5 1 288968884 9189 0.00 0.00 12 0.08 0.00 0.00 4043 20240816 -21.35 2880 20241209 10.42 3195 -0.47 20250107 3015 5.47 20250203 4055 -21.58 20240816 2880 10.42 20241209 0.00 N 330590 500 1444 억 22031502 N N 17538 N 00 N
3 20250212 151114 55 60.00 KOSPI 리츠 N N N Y 60 N 3180 20 2 0.63 691772100 218040 99.56 3160 3185 3150 4105 2215 3160 3172.68 7.62 0 73959 3193 3176 3158 3141 3123 3167 3132 1445 945 500 2460 5 1 288968884 9189 0.00 0.00 12 0.08 0.00 0.00 4043 20240816 -21.35 2880 20241209 10.42 3195 -0.47 20250107 3015 5.47 20250203 4055 -21.58 20240816 2880 10.42 20241209 0.00 N 330590 500 1444 억 22031502 N N 27884 N 00 N
4 20250212 141116 55 60.00 KOSPI 리츠 N N N Y 60 N 3175 15 2 0.47 572286145 180304 82.33 3160 3185 3150 4105 2215 3160 3174.01 7.62 0 70361 3193 3176 3158 3141 3123 3167 3132 1445 945 500 2460 5 1 288968884 9175 0.00 0.00 12 0.06 0.00 0.00 4043 20240816 -21.47 2880 20241209 10.24 3195 -0.63 20250107 3015 5.31 20250203 4055 -21.70 20240816 2880 10.24 20241209 0.00 N 330590 500 1444 억 22031502 N N 27884 N 00 N
5 20250212 131119 55 60.00 KOSPI 리츠 N N N Y 60 N 3175 15 2 0.47 431144190 135837 62.03 3160 3185 3150 4105 2215 3160 3173.98 7.62 0 65788 3193 3176 3158 3141 3123 3167 3132 1445 945 500 2460 5 1 288968884 9175 0.00 0.00 12 0.05 0.00 0.00 4043 20240816 -21.47 2880 20241209 10.24 3195 -0.63 20250107 3015 5.31 20250203 4055 -21.70 20240816 2880 10.24 20241209 0.00 N 330590 500 1444 억 22031502 N N 27884 N 00 N
6 20250212 121115 55 60.00 KOSPI 리츠 N N N Y 60 N 3185 25 2 0.79 341770425 107727 49.19 3160 3185 3150 4105 2215 3160 3172.56 7.62 0 56425 3193 3176 3158 3141 3123 3167 3132 1445 945 500 2460 5 1 288968884 9204 0.00 0.00 12 0.04 0.00 0.00 4043 20240816 -21.22 2880 20241209 10.59 3195 -0.31 20250107 3015 5.64 20250203 4055 -21.45 20240816 2880 10.59 20241209 0.00 N 330590 500 1444 억 22031502 N N 27884 N 00 N
7 20250212 111114 55 60.00 KOSPI 리츠 N N N Y 60 N 3175 15 2 0.47 223864310 70662 32.27 3160 3185 3150 4105 2215 3160 3168.10 7.62 0 34001 3193 3176 3158 3141 3123 3167 3132 1445 945 500 2460 5 1 288968884 9175 0.00 0.00 12 0.02 0.00 0.00 4043 20240816 -21.47 2880 20241209 10.24 3195 -0.63 20250107 3015 5.31 20250203 4055 -21.70 20240816 2880 10.24 20241209 0.00 N 330590 500 1444 억 22031502 N N 27884 N 00 N
8 20250212 101108 55 60.00 KOSPI 리츠 N N N Y 60 N 3165 5 2 0.16 121586085 38415 17.54 3160 3185 3150 4105 2215 3160 3165.07 7.62 0 17302 3193 3176 3158 3141 3123 3167 3132 1445 945 500 2460 5 1 288968884 9146 0.00 0.00 12 0.01 0.00 0.00 4043 20240816 -21.72 2880 20241209 9.90 3195 -0.94 20250107 3015 4.98 20250203 4055 -21.95 20240816 2880 9.90 20241209 0.00 N 330590 500 1444 억 22031502 N N 27884 N 00 N
9 20250212 091030 55 60.00 KOSPI 리츠 N N N Y 60 N 3170 10 2 0.32 74256110 23453 10.71 3160 3185 3150 4105 2215 3160 3166.17 7.62 0 14354 3193 3176 3158 3141 3123 3167 3132 1445 945 500 2460 5 1 288968884 9160 0.00 0.00 12 0.01 0.00 0.00 4043 20240816 -21.59 2880 20241209 10.07 3195 -0.78 20250107 3015 5.14 20250203 4055 -21.82 20240816 2880 10.07 20241209 0.00 N 330590 500 1444 억 22031502 N N 27884 N 00 N
10 20250211 161118 55 60.00 KOSPI 리츠 N N N Y 60 N 3160 0 3 0.00 691913130 218855 100.80 3170 3175 3140 4105 2215 3160 3161.51 7.63 0 14495 3193 3176 3148 3131 3103 3185 3140 1445 945 500 2460 5 1 288968884 9131 0.00 0.00 12 0.08 0.00 0.00 4043 20240816 -21.84 2880 20241209 9.72 3195 -1.10 20250107 3015 4.81 20250203 4055 -22.07 20240816 2880 9.72 20241209 0.01 N 330590 500 1444 억 22052277 N N 27884 N 00 N
11 20250211 151119 55 60.00 KOSPI 리츠 N N N Y 60 N 3160 0 3 0.00 623661430 197264 90.86 3170 3175 3140 4105 2215 3160 3161.56 7.63 0 16610 3193 3176 3148 3131 3103 3185 3140 1445 945 500 2460 5 1 288968884 9131 0.00 0.00 12 0.07 0.00 0.00 4043 20240816 -21.84 2880 20241209 9.72 3195 -1.10 20250107 3015 4.81 20250203 4055 -22.07 20240816 2880 9.72 20241209 0.01 N 330590 500 1444 억 22052277 N N 31101 N 00 N
12 20250211 141118 55 60.00 KOSPI 리츠 N N N Y 60 N 3165 5 2 0.16 473130495 149567 68.89 3170 3175 3150 4105 2215 3160 3163.33 7.63 0 15946 3193 3176 3148 3131 3103 3185 3140 1445 945 500 2460 5 1 288968884 9146 0.00 0.00 12 0.05 0.00 0.00 4043 20240816 -21.72 2880 20241209 9.90 3195 -0.94 20250107 3015 4.98 20250203 4055 -21.95 20240816 2880 9.90 20241209 0.01 N 330590 500 1444 억 22052277 N N 31101 N 00 N