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
396690/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
20250212,161206,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2595,-5,5,-0.19,112191600,43433,105.73,2600,2600,2565,3380,1820,2600,2583.09,0.68,0,-5547,2613,2606,2593,2586,2573,2610,2590,396,780,1000,1920,5,1,39605940,1028,0.00,0.00,09,0.11,0.00,0.00,3450,20240312,-24.78,2475,20241112,4.85,2745,-5.46,20250107,2500,3.80,20250205,3450,-24.78,20240312,2475,4.85,20241112,0.00,N,396690,1000,396 억,,269280,N,N,0,N,00,N
20250212,151204,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2580,-20,5,-0.77,104048955,40291,98.08,2600,2600,2565,3380,1820,2600,2582.44,0.68,0,-5446,2613,2606,2593,2586,2573,2610,2590,396,780,1000,1920,5,1,39605940,1022,0.00,0.00,09,0.10,0.00,0.00,3450,20240312,-25.22,2475,20241112,4.24,2745,-6.01,20250107,2500,3.20,20250205,3450,-25.22,20240312,2475,4.24,20241112,0.00,N,396690,1000,396 억,,269280,N,N,0,N,00,N
20250212,141206,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2580,-20,5,-0.77,87135805,33730,82.11,2600,2600,2565,3380,1820,2600,2583.33,0.68,0,-4366,2613,2606,2593,2586,2573,2610,2590,396,780,1000,1920,5,1,39605940,1022,0.00,0.00,09,0.09,0.00,0.00,3450,20240312,-25.22,2475,20241112,4.24,2745,-6.01,20250107,2500,3.20,20250205,3450,-25.22,20240312,2475,4.24,20241112,0.00,N,396690,1000,396 억,,269280,N,N,0,N,00,N
20250212,131209,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2575,-25,5,-0.96,71931930,27830,67.75,2600,2600,2565,3380,1820,2600,2584.69,0.68,0,-3370,2613,2606,2593,2586,2573,2610,2590,396,780,1000,1920,5,1,39605940,1020,0.00,0.00,09,0.07,0.00,0.00,3450,20240312,-25.36,2475,20241112,4.04,2745,-6.19,20250107,2500,3.00,20250205,3450,-25.36,20240312,2475,4.04,20241112,0.00,N,396690,1000,396 억,,269280,N,N,0,N,00,N
20250212,121205,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2590,-10,5,-0.38,43456720,16783,40.86,2600,2600,2580,3380,1820,2600,2589.33,0.68,0,-2063,2613,2606,2593,2586,2573,2610,2590,396,780,1000,1920,5,1,39605940,1026,0.00,0.00,09,0.04,0.00,0.00,3450,20240312,-24.93,2475,20241112,4.65,2745,-5.65,20250107,2500,3.60,20250205,3450,-24.93,20240312,2475,4.65,20241112,0.00,N,396690,1000,396 억,,269280,N,N,0,N,00,N
20250212,111203,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2580,-20,5,-0.77,39139255,15111,36.79,2600,2600,2580,3380,1820,2600,2590.12,0.68,0,-1047,2613,2606,2593,2586,2573,2610,2590,396,780,1000,1920,5,1,39605940,1022,0.00,0.00,09,0.04,0.00,0.00,3450,20240312,-25.22,2475,20241112,4.24,2745,-6.01,20250107,2500,3.20,20250205,3450,-25.22,20240312,2475,4.24,20241112,0.00,N,396690,1000,396 억,,269280,N,N,0,N,00,N
20250212,101158,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2585,-15,5,-0.58,4231375,1631,3.97,2600,2600,2580,3380,1820,2600,2594.34,0.68,0,-482,2613,2606,2593,2586,2573,2610,2590,396,780,1000,1920,5,1,39605940,1024,0.00,0.00,09,0.00,0.00,0.00,3450,20240312,-25.07,2475,20241112,4.44,2745,-5.83,20250107,2500,3.40,20250205,3450,-25.07,20240312,2475,4.44,20241112,0.00,N,396690,1000,396 억,,269280,N,N,0,N,00,N
20250212,091119,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2590,-10,5,-0.38,106590,41,0.10,2600,2600,2590,3380,1820,2600,2599.76,0.68,0,-3,2613,2606,2593,2586,2573,2610,2590,396,780,1000,1920,5,1,39605940,1026,0.00,0.00,09,0.00,0.00,0.00,3450,20240312,-24.93,2475,20241112,4.65,2745,-5.65,20250107,2500,3.60,20250205,3450,-24.93,20240312,2475,4.65,20241112,0.00,N,396690,1000,396 억,,269280,N,N,0,N,00,N
20250211,161209,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2600,0,3,0.00,106353440,41079,69.69,2600,2600,2580,3380,1820,2600,2589.00,0.68,0,-5044,2626,2612,2591,2577,2556,2617,2582,396,780,1000,1920,5,1,39605940,1030,0.00,0.00,09,0.10,0.00,0.00,3450,20240312,-24.64,2475,20241112,5.05,2745,-5.28,20250107,2500,4.00,20250205,3450,-24.64,20240312,2475,5.05,20241112,0.00,N,396690,1000,396 억,,270384,N,N,0,N,00,N
20250211,151210,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2590,-10,5,-0.38,94677460,36580,62.06,2600,2600,2580,3380,1820,2600,2588.23,0.68,0,-4979,2626,2612,2591,2577,2556,2617,2582,396,780,1000,1920,5,1,39605940,1026,0.00,0.00,09,0.09,0.00,0.00,3450,20240312,-24.93,2475,20241112,4.65,2745,-5.65,20250107,2500,3.60,20250205,3450,-24.93,20240312,2475,4.65,20241112,0.00,N,396690,1000,396 억,,270384,N,N,0,N,00,N
20250211,141208,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2585,-15,5,-0.58,77671805,30009,50.91,2600,2600,2580,3380,1820,2600,2588.28,0.68,0,-4298,2626,2612,2591,2577,2556,2617,2582,396,780,1000,1920,5,1,39605940,1024,0.00,0.00,09,0.08,0.00,0.00,3450,20240312,-25.07,2475,20241112,4.44,2745,-5.83,20250107,2500,3.40,20250205,3450,-25.07,20240312,2475,4.44,20241112,0.00,N,396690,1000,396 억,,270384,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 161206 57 100.00 KOSPI 리츠 N N N N N 2595 -5 5 -0.19 112191600 43433 105.73 2600 2600 2565 3380 1820 2600 2583.09 0.68 0 -5547 2613 2606 2593 2586 2573 2610 2590 396 780 1000 1920 5 1 39605940 1028 0.00 0.00 09 0.11 0.00 0.00 3450 20240312 -24.78 2475 20241112 4.85 2745 -5.46 20250107 2500 3.80 20250205 3450 -24.78 20240312 2475 4.85 20241112 0.00 N 396690 1000 396 억 269280 N N 0 N 00 N
3 20250212 151204 57 100.00 KOSPI 리츠 N N N N N 2580 -20 5 -0.77 104048955 40291 98.08 2600 2600 2565 3380 1820 2600 2582.44 0.68 0 -5446 2613 2606 2593 2586 2573 2610 2590 396 780 1000 1920 5 1 39605940 1022 0.00 0.00 09 0.10 0.00 0.00 3450 20240312 -25.22 2475 20241112 4.24 2745 -6.01 20250107 2500 3.20 20250205 3450 -25.22 20240312 2475 4.24 20241112 0.00 N 396690 1000 396 억 269280 N N 0 N 00 N
4 20250212 141206 57 100.00 KOSPI 리츠 N N N N N 2580 -20 5 -0.77 87135805 33730 82.11 2600 2600 2565 3380 1820 2600 2583.33 0.68 0 -4366 2613 2606 2593 2586 2573 2610 2590 396 780 1000 1920 5 1 39605940 1022 0.00 0.00 09 0.09 0.00 0.00 3450 20240312 -25.22 2475 20241112 4.24 2745 -6.01 20250107 2500 3.20 20250205 3450 -25.22 20240312 2475 4.24 20241112 0.00 N 396690 1000 396 억 269280 N N 0 N 00 N
5 20250212 131209 57 100.00 KOSPI 리츠 N N N N N 2575 -25 5 -0.96 71931930 27830 67.75 2600 2600 2565 3380 1820 2600 2584.69 0.68 0 -3370 2613 2606 2593 2586 2573 2610 2590 396 780 1000 1920 5 1 39605940 1020 0.00 0.00 09 0.07 0.00 0.00 3450 20240312 -25.36 2475 20241112 4.04 2745 -6.19 20250107 2500 3.00 20250205 3450 -25.36 20240312 2475 4.04 20241112 0.00 N 396690 1000 396 억 269280 N N 0 N 00 N
6 20250212 121205 57 100.00 KOSPI 리츠 N N N N N 2590 -10 5 -0.38 43456720 16783 40.86 2600 2600 2580 3380 1820 2600 2589.33 0.68 0 -2063 2613 2606 2593 2586 2573 2610 2590 396 780 1000 1920 5 1 39605940 1026 0.00 0.00 09 0.04 0.00 0.00 3450 20240312 -24.93 2475 20241112 4.65 2745 -5.65 20250107 2500 3.60 20250205 3450 -24.93 20240312 2475 4.65 20241112 0.00 N 396690 1000 396 억 269280 N N 0 N 00 N
7 20250212 111203 57 100.00 KOSPI 리츠 N N N N N 2580 -20 5 -0.77 39139255 15111 36.79 2600 2600 2580 3380 1820 2600 2590.12 0.68 0 -1047 2613 2606 2593 2586 2573 2610 2590 396 780 1000 1920 5 1 39605940 1022 0.00 0.00 09 0.04 0.00 0.00 3450 20240312 -25.22 2475 20241112 4.24 2745 -6.01 20250107 2500 3.20 20250205 3450 -25.22 20240312 2475 4.24 20241112 0.00 N 396690 1000 396 억 269280 N N 0 N 00 N
8 20250212 101158 57 100.00 KOSPI 리츠 N N N N N 2585 -15 5 -0.58 4231375 1631 3.97 2600 2600 2580 3380 1820 2600 2594.34 0.68 0 -482 2613 2606 2593 2586 2573 2610 2590 396 780 1000 1920 5 1 39605940 1024 0.00 0.00 09 0.00 0.00 0.00 3450 20240312 -25.07 2475 20241112 4.44 2745 -5.83 20250107 2500 3.40 20250205 3450 -25.07 20240312 2475 4.44 20241112 0.00 N 396690 1000 396 억 269280 N N 0 N 00 N
9 20250212 091119 57 100.00 KOSPI 리츠 N N N N N 2590 -10 5 -0.38 106590 41 0.10 2600 2600 2590 3380 1820 2600 2599.76 0.68 0 -3 2613 2606 2593 2586 2573 2610 2590 396 780 1000 1920 5 1 39605940 1026 0.00 0.00 09 0.00 0.00 0.00 3450 20240312 -24.93 2475 20241112 4.65 2745 -5.65 20250107 2500 3.60 20250205 3450 -24.93 20240312 2475 4.65 20241112 0.00 N 396690 1000 396 억 269280 N N 0 N 00 N
10 20250211 161209 57 100.00 KOSPI 리츠 N N N N N 2600 0 3 0.00 106353440 41079 69.69 2600 2600 2580 3380 1820 2600 2589.00 0.68 0 -5044 2626 2612 2591 2577 2556 2617 2582 396 780 1000 1920 5 1 39605940 1030 0.00 0.00 09 0.10 0.00 0.00 3450 20240312 -24.64 2475 20241112 5.05 2745 -5.28 20250107 2500 4.00 20250205 3450 -24.64 20240312 2475 5.05 20241112 0.00 N 396690 1000 396 억 270384 N N 0 N 00 N
11 20250211 151210 57 100.00 KOSPI 리츠 N N N N N 2590 -10 5 -0.38 94677460 36580 62.06 2600 2600 2580 3380 1820 2600 2588.23 0.68 0 -4979 2626 2612 2591 2577 2556 2617 2582 396 780 1000 1920 5 1 39605940 1026 0.00 0.00 09 0.09 0.00 0.00 3450 20240312 -24.93 2475 20241112 4.65 2745 -5.65 20250107 2500 3.60 20250205 3450 -24.93 20240312 2475 4.65 20241112 0.00 N 396690 1000 396 억 270384 N N 0 N 00 N
12 20250211 141208 57 100.00 KOSPI 리츠 N N N N N 2585 -15 5 -0.58 77671805 30009 50.91 2600 2600 2580 3380 1820 2600 2588.28 0.68 0 -4298 2626 2612 2591 2577 2556 2617 2582 396 780 1000 1920 5 1 39605940 1024 0.00 0.00 09 0.08 0.00 0.00 3450 20240312 -25.07 2475 20241112 4.44 2745 -5.83 20250107 2500 3.40 20250205 3450 -25.07 20240312 2475 4.44 20241112 0.00 N 396690 1000 396 억 270384 N N 0 N 00 N