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
357120/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
20250212,161138,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4005,10,2,0.25,234136365,58746,100.29,3990,4005,3970,5190,2800,3995,3985.57,1.36,0,-1803,4018,4006,3988,3976,3958,4012,3982,487,1195,500,2950,5,1,97335354,3898,0.00,0.00,11,0.06,0.00,0.00,5119,20240307,-21.76,3865,20241209,3.62,4225,-5.21,20250107,3900,2.69,20250122,5130,-21.93,20240307,3865,3.62,20241209,0.04,N,357120,500,486 억,,1323442,N,N,4950,N,00,N
20250212,151137,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3995,0,3,0.00,216615170,54364,92.80,3990,3995,3970,5190,2800,3995,3984.53,1.36,0,-4507,4018,4006,3988,3976,3958,4012,3982,487,1195,500,2950,5,1,97335354,3889,0.00,0.00,11,0.06,0.00,0.00,5119,20240307,-21.96,3865,20241209,3.36,4225,-5.44,20250107,3900,2.44,20250122,5130,-22.12,20240307,3865,3.36,20241209,0.04,N,357120,500,486 억,,1323442,N,N,8823,N,00,N
20250212,141138,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3990,-5,5,-0.13,172593340,43326,73.96,3990,3995,3970,5190,2800,3995,3983.60,1.36,0,-7297,4018,4006,3988,3976,3958,4012,3982,487,1195,500,2950,5,1,97335354,3884,0.00,0.00,11,0.04,0.00,0.00,5119,20240307,-22.06,3865,20241209,3.23,4225,-5.56,20250107,3900,2.31,20250122,5130,-22.22,20240307,3865,3.23,20241209,0.04,N,357120,500,486 억,,1323442,N,N,8823,N,00,N
20250212,131141,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3975,-20,5,-0.50,123560610,31018,52.95,3990,3995,3970,5190,2800,3995,3983.51,1.36,0,-9453,4018,4006,3988,3976,3958,4012,3982,487,1195,500,2950,5,1,97335354,3869,0.00,0.00,11,0.03,0.00,0.00,5119,20240307,-22.35,3865,20241209,2.85,4225,-5.92,20250107,3900,1.92,20250122,5130,-22.51,20240307,3865,2.85,20241209,0.04,N,357120,500,486 억,,1323442,N,N,8823,N,00,N
20250212,121137,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3980,-15,5,-0.38,98118055,24625,42.04,3990,3995,3970,5190,2800,3995,3984.49,1.36,0,-7498,4018,4006,3988,3976,3958,4012,3982,487,1195,500,2950,5,1,97335354,3874,0.00,0.00,11,0.03,0.00,0.00,5119,20240307,-22.25,3865,20241209,2.98,4225,-5.80,20250107,3900,2.05,20250122,5130,-22.42,20240307,3865,2.98,20241209,0.04,N,357120,500,486 억,,1323442,N,N,8823,N,00,N
20250212,111136,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3975,-20,5,-0.50,76068060,19086,32.58,3990,3995,3970,5190,2800,3995,3985.54,1.36,0,-5692,4018,4006,3988,3976,3958,4012,3982,487,1195,500,2950,5,1,97335354,3869,0.00,0.00,11,0.02,0.00,0.00,5119,20240307,-22.35,3865,20241209,2.85,4225,-5.92,20250107,3900,1.92,20250122,5130,-22.51,20240307,3865,2.85,20241209,0.04,N,357120,500,486 억,,1323442,N,N,8823,N,00,N
20250212,101130,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3985,-10,5,-0.25,50823365,12747,21.76,3990,3995,3970,5190,2800,3995,3987.08,1.36,0,-3826,4018,4006,3988,3976,3958,4012,3982,487,1195,500,2950,5,1,97335354,3879,0.00,0.00,11,0.01,0.00,0.00,5119,20240307,-22.15,3865,20241209,3.10,4225,-5.68,20250107,3900,2.18,20250122,5130,-22.32,20240307,3865,3.10,20241209,0.04,N,357120,500,486 억,,1323442,N,N,8823,N,00,N
20250212,091053,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3995,0,3,0.00,14239770,3567,6.09,3990,3995,3970,5190,2800,3995,3992.09,1.36,0,-2013,4018,4006,3988,3976,3958,4012,3982,487,1195,500,2950,5,1,97335354,3889,0.00,0.00,11,0.00,0.00,0.00,5119,20240307,-21.96,3865,20241209,3.36,4225,-5.44,20250107,3900,2.44,20250122,5130,-22.12,20240307,3865,3.36,20241209,0.04,N,357120,500,486 억,,1323442,N,N,8823,N,00,N
20250211,161141,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3995,5,2,0.13,233245340,58579,79.04,3985,4000,3970,5180,2795,3990,3981.72,1.36,0,-9090,4026,4007,3976,3957,3926,4017,3967,487,1190,500,2950,5,1,97335354,3889,0.00,0.00,11,0.06,0.00,0.00,5119,20240307,-21.96,3865,20241209,3.36,4225,-5.44,20250107,3900,2.44,20250122,5130,-22.12,20240307,3865,3.36,20241209,0.04,N,357120,500,486 억,,1325708,N,N,8823,N,00,N
20250211,151141,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3980,-10,5,-0.25,210784590,52946,71.44,3985,4000,3970,5180,2795,3990,3981.12,1.36,0,-8711,4026,4007,3976,3957,3926,4017,3967,487,1190,500,2950,5,1,97335354,3874,0.00,0.00,11,0.05,0.00,0.00,5119,20240307,-22.25,3865,20241209,2.98,4225,-5.80,20250107,3900,2.05,20250122,5130,-22.42,20240307,3865,2.98,20241209,0.04,N,357120,500,486 억,,1325708,N,N,9536,N,00,N
20250211,141140,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3975,-15,5,-0.38,174969420,43945,59.30,3985,4000,3970,5180,2795,3990,3981.55,1.36,0,-7315,4026,4007,3976,3957,3926,4017,3967,487,1190,500,2950,5,1,97335354,3869,0.00,0.00,11,0.05,0.00,0.00,5119,20240307,-22.35,3865,20241209,2.85,4225,-5.92,20250107,3900,1.92,20250122,5130,-22.51,20240307,3865,2.85,20241209,0.04,N,357120,500,486 억,,1325708,N,N,9536,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 161138 55 60.00 KOSPI 리츠 N N N Y 60 N 4005 10 2 0.25 234136365 58746 100.29 3990 4005 3970 5190 2800 3995 3985.57 1.36 0 -1803 4018 4006 3988 3976 3958 4012 3982 487 1195 500 2950 5 1 97335354 3898 0.00 0.00 11 0.06 0.00 0.00 5119 20240307 -21.76 3865 20241209 3.62 4225 -5.21 20250107 3900 2.69 20250122 5130 -21.93 20240307 3865 3.62 20241209 0.04 N 357120 500 486 억 1323442 N N 4950 N 00 N
3 20250212 151137 55 60.00 KOSPI 리츠 N N N Y 60 N 3995 0 3 0.00 216615170 54364 92.80 3990 3995 3970 5190 2800 3995 3984.53 1.36 0 -4507 4018 4006 3988 3976 3958 4012 3982 487 1195 500 2950 5 1 97335354 3889 0.00 0.00 11 0.06 0.00 0.00 5119 20240307 -21.96 3865 20241209 3.36 4225 -5.44 20250107 3900 2.44 20250122 5130 -22.12 20240307 3865 3.36 20241209 0.04 N 357120 500 486 억 1323442 N N 8823 N 00 N
4 20250212 141138 55 60.00 KOSPI 리츠 N N N Y 60 N 3990 -5 5 -0.13 172593340 43326 73.96 3990 3995 3970 5190 2800 3995 3983.60 1.36 0 -7297 4018 4006 3988 3976 3958 4012 3982 487 1195 500 2950 5 1 97335354 3884 0.00 0.00 11 0.04 0.00 0.00 5119 20240307 -22.06 3865 20241209 3.23 4225 -5.56 20250107 3900 2.31 20250122 5130 -22.22 20240307 3865 3.23 20241209 0.04 N 357120 500 486 억 1323442 N N 8823 N 00 N
5 20250212 131141 55 60.00 KOSPI 리츠 N N N Y 60 N 3975 -20 5 -0.50 123560610 31018 52.95 3990 3995 3970 5190 2800 3995 3983.51 1.36 0 -9453 4018 4006 3988 3976 3958 4012 3982 487 1195 500 2950 5 1 97335354 3869 0.00 0.00 11 0.03 0.00 0.00 5119 20240307 -22.35 3865 20241209 2.85 4225 -5.92 20250107 3900 1.92 20250122 5130 -22.51 20240307 3865 2.85 20241209 0.04 N 357120 500 486 억 1323442 N N 8823 N 00 N
6 20250212 121137 55 60.00 KOSPI 리츠 N N N Y 60 N 3980 -15 5 -0.38 98118055 24625 42.04 3990 3995 3970 5190 2800 3995 3984.49 1.36 0 -7498 4018 4006 3988 3976 3958 4012 3982 487 1195 500 2950 5 1 97335354 3874 0.00 0.00 11 0.03 0.00 0.00 5119 20240307 -22.25 3865 20241209 2.98 4225 -5.80 20250107 3900 2.05 20250122 5130 -22.42 20240307 3865 2.98 20241209 0.04 N 357120 500 486 억 1323442 N N 8823 N 00 N
7 20250212 111136 55 60.00 KOSPI 리츠 N N N Y 60 N 3975 -20 5 -0.50 76068060 19086 32.58 3990 3995 3970 5190 2800 3995 3985.54 1.36 0 -5692 4018 4006 3988 3976 3958 4012 3982 487 1195 500 2950 5 1 97335354 3869 0.00 0.00 11 0.02 0.00 0.00 5119 20240307 -22.35 3865 20241209 2.85 4225 -5.92 20250107 3900 1.92 20250122 5130 -22.51 20240307 3865 2.85 20241209 0.04 N 357120 500 486 억 1323442 N N 8823 N 00 N
8 20250212 101130 55 60.00 KOSPI 리츠 N N N Y 60 N 3985 -10 5 -0.25 50823365 12747 21.76 3990 3995 3970 5190 2800 3995 3987.08 1.36 0 -3826 4018 4006 3988 3976 3958 4012 3982 487 1195 500 2950 5 1 97335354 3879 0.00 0.00 11 0.01 0.00 0.00 5119 20240307 -22.15 3865 20241209 3.10 4225 -5.68 20250107 3900 2.18 20250122 5130 -22.32 20240307 3865 3.10 20241209 0.04 N 357120 500 486 억 1323442 N N 8823 N 00 N
9 20250212 091053 55 60.00 KOSPI 리츠 N N N Y 60 N 3995 0 3 0.00 14239770 3567 6.09 3990 3995 3970 5190 2800 3995 3992.09 1.36 0 -2013 4018 4006 3988 3976 3958 4012 3982 487 1195 500 2950 5 1 97335354 3889 0.00 0.00 11 0.00 0.00 0.00 5119 20240307 -21.96 3865 20241209 3.36 4225 -5.44 20250107 3900 2.44 20250122 5130 -22.12 20240307 3865 3.36 20241209 0.04 N 357120 500 486 억 1323442 N N 8823 N 00 N
10 20250211 161141 55 60.00 KOSPI 리츠 N N N Y 60 N 3995 5 2 0.13 233245340 58579 79.04 3985 4000 3970 5180 2795 3990 3981.72 1.36 0 -9090 4026 4007 3976 3957 3926 4017 3967 487 1190 500 2950 5 1 97335354 3889 0.00 0.00 11 0.06 0.00 0.00 5119 20240307 -21.96 3865 20241209 3.36 4225 -5.44 20250107 3900 2.44 20250122 5130 -22.12 20240307 3865 3.36 20241209 0.04 N 357120 500 486 억 1325708 N N 8823 N 00 N
11 20250211 151141 55 60.00 KOSPI 리츠 N N N Y 60 N 3980 -10 5 -0.25 210784590 52946 71.44 3985 4000 3970 5180 2795 3990 3981.12 1.36 0 -8711 4026 4007 3976 3957 3926 4017 3967 487 1190 500 2950 5 1 97335354 3874 0.00 0.00 11 0.05 0.00 0.00 5119 20240307 -22.25 3865 20241209 2.98 4225 -5.80 20250107 3900 2.05 20250122 5130 -22.42 20240307 3865 2.98 20241209 0.04 N 357120 500 486 억 1325708 N N 9536 N 00 N
12 20250211 141140 55 60.00 KOSPI 리츠 N N N Y 60 N 3975 -15 5 -0.38 174969420 43945 59.30 3985 4000 3970 5180 2795 3990 3981.55 1.36 0 -7315 4026 4007 3976 3957 3926 4017 3967 487 1190 500 2950 5 1 97335354 3869 0.00 0.00 11 0.05 0.00 0.00 5119 20240307 -22.35 3865 20241209 2.85 4225 -5.92 20250107 3900 1.92 20250122 5130 -22.51 20240307 3865 2.85 20241209 0.04 N 357120 500 486 억 1325708 N N 9536 N 00 N