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
350520/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
20250212,161132,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3945,0,3,0.00,82529270,20919,94.20,3955,3955,3925,5120,2765,3945,3945.18,1.06,0,-1143,3971,3957,3936,3922,3901,3947,3912,369,1175,1000,2910,5,1,36866202,1454,0.00,0.00,12,0.06,0.00,0.00,4427,20240607,-10.89,3483,20240131,13.26,3955,0.00,20250210,3765,4.78,20250122,4500,-12.33,20240607,3650,8.08,20240216,0.00,N,350520,1000,368 억,,391235,N,N,0,N,00,N
20250212,151130,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3950,5,2,0.13,74779420,18957,85.36,3955,3955,3925,5120,2765,3945,3944.69,1.06,0,-1009,3971,3957,3936,3922,3901,3947,3912,369,1175,1000,2910,5,1,36866202,1456,0.00,0.00,12,0.05,0.00,0.00,4427,20240607,-10.77,3483,20240131,13.41,3955,0.00,20250210,3765,4.91,20250122,4500,-12.22,20240607,3650,8.22,20240216,0.00,N,350520,1000,368 억,,391235,N,N,0,N,00,N
20250212,141131,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3950,5,2,0.13,60630770,15375,69.23,3955,3955,3925,5120,2765,3945,3943.46,1.06,0,-167,3971,3957,3936,3922,3901,3947,3912,369,1175,1000,2910,5,1,36866202,1456,0.00,0.00,12,0.04,0.00,0.00,4427,20240607,-10.77,3483,20240131,13.41,3955,0.00,20250210,3765,4.91,20250122,4500,-12.22,20240607,3650,8.22,20240216,0.00,N,350520,1000,368 억,,391235,N,N,0,N,00,N
20250212,131134,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3945,0,3,0.00,46016680,11672,52.56,3955,3955,3925,5120,2765,3945,3942.48,1.06,0,156,3971,3957,3936,3922,3901,3947,3912,369,1175,1000,2910,5,1,36866202,1454,0.00,0.00,12,0.03,0.00,0.00,4427,20240607,-10.89,3483,20240131,13.26,3955,0.00,20250210,3765,4.78,20250122,4500,-12.33,20240607,3650,8.08,20240216,0.00,N,350520,1000,368 억,,391235,N,N,0,N,00,N
20250212,121130,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3945,0,3,0.00,37886195,9611,43.28,3955,3955,3925,5120,2765,3945,3941.96,1.06,0,179,3971,3957,3936,3922,3901,3947,3912,369,1175,1000,2910,5,1,36866202,1454,0.00,0.00,12,0.03,0.00,0.00,4427,20240607,-10.89,3483,20240131,13.26,3955,0.00,20250210,3765,4.78,20250122,4500,-12.33,20240607,3650,8.08,20240216,0.00,N,350520,1000,368 억,,391235,N,N,0,N,00,N
20250212,111129,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3950,5,2,0.13,28932060,7344,33.07,3955,3955,3925,5120,2765,3945,3939.55,1.06,0,149,3971,3957,3936,3922,3901,3947,3912,369,1175,1000,2910,5,1,36866202,1456,0.00,0.00,12,0.02,0.00,0.00,4427,20240607,-10.77,3483,20240131,13.41,3955,0.00,20250210,3765,4.91,20250122,4500,-12.22,20240607,3650,8.22,20240216,0.00,N,350520,1000,368 억,,391235,N,N,0,N,00,N
20250212,101123,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3950,5,2,0.13,13202875,3353,15.10,3955,3955,3925,5120,2765,3945,3937.63,1.06,0,37,3971,3957,3936,3922,3901,3947,3912,369,1175,1000,2910,5,1,36866202,1456,0.00,0.00,12,0.01,0.00,0.00,4427,20240607,-10.77,3483,20240131,13.41,3955,0.00,20250210,3765,4.91,20250122,4500,-12.22,20240607,3650,8.22,20240216,0.00,N,350520,1000,368 억,,391235,N,N,0,N,00,N
20250212,091047,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3950,5,2,0.13,98755,25,0.11,3955,3955,3950,5120,2765,3945,3950.20,1.06,0,-6,3971,3957,3936,3922,3901,3947,3912,369,1175,1000,2910,5,1,36866202,1456,0.00,0.00,12,0.00,0.00,0.00,4427,20240607,-10.77,3483,20240131,13.41,3955,0.00,20250210,3765,4.91,20250122,4500,-12.22,20240607,3650,8.22,20240216,0.00,N,350520,1000,368 억,,391235,N,N,0,N,00,N
20250211,161134,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3945,0,3,0.00,87309980,22207,41.53,3950,3950,3915,5120,2765,3945,3931.64,1.07,0,-2299,4051,3997,3901,3847,3751,4025,3875,369,1175,1000,2910,5,1,36866202,1454,0.00,0.00,12,0.06,0.00,0.00,4427,20240607,-10.89,3483,20240131,13.26,3955,-0.25,20250210,3765,4.78,20250122,4500,-12.33,20240607,3650,8.08,20240216,0.00,N,350520,1000,368 억,,394990,N,N,0,N,00,N
20250211,151134,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3945,0,3,0.00,85526225,21754,40.69,3950,3950,3915,5120,2765,3945,3931.52,1.07,0,-2202,4051,3997,3901,3847,3751,4025,3875,369,1175,1000,2910,5,1,36866202,1454,0.00,0.00,12,0.06,0.00,0.00,4427,20240607,-10.89,3483,20240131,13.26,3955,-0.25,20250210,3765,4.78,20250122,4500,-12.33,20240607,3650,8.08,20240216,0.00,N,350520,1000,368 억,,394990,N,N,0,N,00,N
20250211,141133,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3950,5,2,0.13,82621405,21017,39.31,3950,3950,3915,5120,2765,3945,3931.17,1.07,0,-2201,4051,3997,3901,3847,3751,4025,3875,369,1175,1000,2910,5,1,36866202,1456,0.00,0.00,12,0.06,0.00,0.00,4427,20240607,-10.77,3483,20240131,13.41,3955,-0.13,20250210,3765,4.91,20250122,4500,-12.22,20240607,3650,8.22,20240216,0.00,N,350520,1000,368 억,,394990,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 161132 57 100.00 KOSPI 리츠 N N N N N 3945 0 3 0.00 82529270 20919 94.20 3955 3955 3925 5120 2765 3945 3945.18 1.06 0 -1143 3971 3957 3936 3922 3901 3947 3912 369 1175 1000 2910 5 1 36866202 1454 0.00 0.00 12 0.06 0.00 0.00 4427 20240607 -10.89 3483 20240131 13.26 3955 0.00 20250210 3765 4.78 20250122 4500 -12.33 20240607 3650 8.08 20240216 0.00 N 350520 1000 368 억 391235 N N 0 N 00 N
3 20250212 151130 57 100.00 KOSPI 리츠 N N N N N 3950 5 2 0.13 74779420 18957 85.36 3955 3955 3925 5120 2765 3945 3944.69 1.06 0 -1009 3971 3957 3936 3922 3901 3947 3912 369 1175 1000 2910 5 1 36866202 1456 0.00 0.00 12 0.05 0.00 0.00 4427 20240607 -10.77 3483 20240131 13.41 3955 0.00 20250210 3765 4.91 20250122 4500 -12.22 20240607 3650 8.22 20240216 0.00 N 350520 1000 368 억 391235 N N 0 N 00 N
4 20250212 141131 57 100.00 KOSPI 리츠 N N N N N 3950 5 2 0.13 60630770 15375 69.23 3955 3955 3925 5120 2765 3945 3943.46 1.06 0 -167 3971 3957 3936 3922 3901 3947 3912 369 1175 1000 2910 5 1 36866202 1456 0.00 0.00 12 0.04 0.00 0.00 4427 20240607 -10.77 3483 20240131 13.41 3955 0.00 20250210 3765 4.91 20250122 4500 -12.22 20240607 3650 8.22 20240216 0.00 N 350520 1000 368 억 391235 N N 0 N 00 N
5 20250212 131134 57 100.00 KOSPI 리츠 N N N N N 3945 0 3 0.00 46016680 11672 52.56 3955 3955 3925 5120 2765 3945 3942.48 1.06 0 156 3971 3957 3936 3922 3901 3947 3912 369 1175 1000 2910 5 1 36866202 1454 0.00 0.00 12 0.03 0.00 0.00 4427 20240607 -10.89 3483 20240131 13.26 3955 0.00 20250210 3765 4.78 20250122 4500 -12.33 20240607 3650 8.08 20240216 0.00 N 350520 1000 368 억 391235 N N 0 N 00 N
6 20250212 121130 57 100.00 KOSPI 리츠 N N N N N 3945 0 3 0.00 37886195 9611 43.28 3955 3955 3925 5120 2765 3945 3941.96 1.06 0 179 3971 3957 3936 3922 3901 3947 3912 369 1175 1000 2910 5 1 36866202 1454 0.00 0.00 12 0.03 0.00 0.00 4427 20240607 -10.89 3483 20240131 13.26 3955 0.00 20250210 3765 4.78 20250122 4500 -12.33 20240607 3650 8.08 20240216 0.00 N 350520 1000 368 억 391235 N N 0 N 00 N
7 20250212 111129 57 100.00 KOSPI 리츠 N N N N N 3950 5 2 0.13 28932060 7344 33.07 3955 3955 3925 5120 2765 3945 3939.55 1.06 0 149 3971 3957 3936 3922 3901 3947 3912 369 1175 1000 2910 5 1 36866202 1456 0.00 0.00 12 0.02 0.00 0.00 4427 20240607 -10.77 3483 20240131 13.41 3955 0.00 20250210 3765 4.91 20250122 4500 -12.22 20240607 3650 8.22 20240216 0.00 N 350520 1000 368 억 391235 N N 0 N 00 N
8 20250212 101123 57 100.00 KOSPI 리츠 N N N N N 3950 5 2 0.13 13202875 3353 15.10 3955 3955 3925 5120 2765 3945 3937.63 1.06 0 37 3971 3957 3936 3922 3901 3947 3912 369 1175 1000 2910 5 1 36866202 1456 0.00 0.00 12 0.01 0.00 0.00 4427 20240607 -10.77 3483 20240131 13.41 3955 0.00 20250210 3765 4.91 20250122 4500 -12.22 20240607 3650 8.22 20240216 0.00 N 350520 1000 368 억 391235 N N 0 N 00 N
9 20250212 091047 57 100.00 KOSPI 리츠 N N N N N 3950 5 2 0.13 98755 25 0.11 3955 3955 3950 5120 2765 3945 3950.20 1.06 0 -6 3971 3957 3936 3922 3901 3947 3912 369 1175 1000 2910 5 1 36866202 1456 0.00 0.00 12 0.00 0.00 0.00 4427 20240607 -10.77 3483 20240131 13.41 3955 0.00 20250210 3765 4.91 20250122 4500 -12.22 20240607 3650 8.22 20240216 0.00 N 350520 1000 368 억 391235 N N 0 N 00 N
10 20250211 161134 57 100.00 KOSPI 리츠 N N N N N 3945 0 3 0.00 87309980 22207 41.53 3950 3950 3915 5120 2765 3945 3931.64 1.07 0 -2299 4051 3997 3901 3847 3751 4025 3875 369 1175 1000 2910 5 1 36866202 1454 0.00 0.00 12 0.06 0.00 0.00 4427 20240607 -10.89 3483 20240131 13.26 3955 -0.25 20250210 3765 4.78 20250122 4500 -12.33 20240607 3650 8.08 20240216 0.00 N 350520 1000 368 억 394990 N N 0 N 00 N
11 20250211 151134 57 100.00 KOSPI 리츠 N N N N N 3945 0 3 0.00 85526225 21754 40.69 3950 3950 3915 5120 2765 3945 3931.52 1.07 0 -2202 4051 3997 3901 3847 3751 4025 3875 369 1175 1000 2910 5 1 36866202 1454 0.00 0.00 12 0.06 0.00 0.00 4427 20240607 -10.89 3483 20240131 13.26 3955 -0.25 20250210 3765 4.78 20250122 4500 -12.33 20240607 3650 8.08 20240216 0.00 N 350520 1000 368 억 394990 N N 0 N 00 N
12 20250211 141133 57 100.00 KOSPI 리츠 N N N N N 3950 5 2 0.13 82621405 21017 39.31 3950 3950 3915 5120 2765 3945 3931.17 1.07 0 -2201 4051 3997 3901 3847 3751 4025 3875 369 1175 1000 2910 5 1 36866202 1456 0.00 0.00 12 0.06 0.00 0.00 4427 20240607 -10.77 3483 20240131 13.41 3955 -0.13 20250210 3765 4.91 20250122 4500 -12.22 20240607 3650 8.22 20240216 0.00 N 350520 1000 368 억 394990 N N 0 N 00 N