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
432320/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
20250212,161223,55,60.00,KOSPI,신저가,리츠,N,N,N,Y,60,N,3140,-25,5,-0.79,356762475,113904,154.25,3165,3170,3110,4110,2220,3165,3132.13,0.32,0,-8679,3195,3180,3155,3140,3115,3167,3127,507,945,500,2340,5,1,101414285,3184,0.00,0.00,07,0.11,0.00,0.00,4580,20240719,-31.44,3110,20250212,0.96,4005,-21.60,20250106,3110,0.96,20250212,4580,-31.44,20240719,3110,0.96,20250212,0.02,N,432320,500,507 억,,320997,N,N,5117,N,00,N
20250212,151222,55,60.00,KOSPI,신저가,리츠,N,N,N,Y,60,N,3135,-30,5,-0.95,347116395,110832,150.09,3165,3170,3110,4110,2220,3165,3131.91,0.32,0,-8357,3195,3180,3155,3140,3115,3167,3127,507,945,500,2340,5,1,101414285,3179,0.00,0.00,07,0.11,0.00,0.00,4580,20240719,-31.55,3110,20250212,0.80,4005,-21.72,20250106,3110,0.80,20250212,4580,-31.55,20240719,3110,0.80,20250212,0.02,N,432320,500,507 억,,320997,N,N,8739,N,00,N
20250212,141224,55,60.00,KOSPI,신저가,리츠,N,N,N,Y,60,N,3140,-25,5,-0.79,317494680,101396,137.31,3165,3170,3110,4110,2220,3165,3131.23,0.32,0,-8061,3195,3180,3155,3140,3115,3167,3127,507,945,500,2340,5,1,101414285,3184,0.00,0.00,07,0.10,0.00,0.00,4580,20240719,-31.44,3110,20250212,0.96,4005,-21.60,20250106,3110,0.96,20250212,4580,-31.44,20240719,3110,0.96,20250212,0.02,N,432320,500,507 억,,320997,N,N,8739,N,00,N
20250212,131227,55,60.00,KOSPI,신저가,리츠,N,N,N,Y,60,N,3130,-35,5,-1.11,264746365,84539,114.48,3165,3170,3110,4110,2220,3165,3131.65,0.32,0,-4001,3195,3180,3155,3140,3115,3167,3127,507,945,500,2340,5,1,101414285,3174,0.00,0.00,07,0.08,0.00,0.00,4580,20240719,-31.66,3110,20250212,0.64,4005,-21.85,20250106,3110,0.64,20250212,4580,-31.66,20240719,3110,0.64,20250212,0.02,N,432320,500,507 억,,320997,N,N,8739,N,00,N
20250212,121223,55,60.00,KOSPI,신저가,리츠,N,N,N,Y,60,N,3130,-35,5,-1.11,197285960,62910,85.19,3165,3170,3120,4110,2220,3165,3136.00,0.32,0,-3002,3195,3180,3155,3140,3115,3167,3127,507,945,500,2340,5,1,101414285,3174,0.00,0.00,07,0.06,0.00,0.00,4580,20240719,-31.66,3120,20250212,0.32,4005,-21.85,20250106,3120,0.32,20250212,4580,-31.66,20240719,3120,0.32,20250212,0.02,N,432320,500,507 억,,320997,N,N,8739,N,00,N
20250212,111221,55,60.00,KOSPI,신저가,리츠,N,N,N,Y,60,N,3140,-25,5,-0.79,141514185,45102,61.08,3165,3170,3120,4110,2220,3165,3137.65,0.32,0,4592,3195,3180,3155,3140,3115,3167,3127,507,945,500,2340,5,1,101414285,3184,0.00,0.00,07,0.04,0.00,0.00,4580,20240719,-31.44,3120,20250212,0.64,4005,-21.60,20250106,3120,0.64,20250212,4580,-31.44,20240719,3120,0.64,20250212,0.02,N,432320,500,507 억,,320997,N,N,8739,N,00,N
20250212,101215,55,60.00,KOSPI,신저가,리츠,N,N,N,Y,60,N,3140,-25,5,-0.79,75545700,24120,32.66,3165,3170,3120,4110,2220,3165,3132.08,0.32,0,-101,3195,3180,3155,3140,3115,3167,3127,507,945,500,2340,5,1,101414285,3184,0.00,0.00,07,0.02,0.00,0.00,4580,20240719,-31.44,3120,20250212,0.64,4005,-21.60,20250106,3120,0.64,20250212,4580,-31.44,20240719,3120,0.64,20250212,0.02,N,432320,500,507 억,,320997,N,N,8739,N,00,N
20250212,091132,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3135,-30,5,-0.95,2282975,726,0.98,3165,3170,3135,4110,2220,3165,3144.59,0.32,0,-437,3195,3180,3155,3140,3115,3167,3127,507,945,500,2340,5,1,101414285,3179,0.00,0.00,07,0.00,0.00,0.00,4580,20240719,-31.55,3120,20250206,0.48,4005,-21.72,20250106,3120,0.48,20250206,4580,-31.55,20240719,3120,0.48,20250206,0.02,N,432320,500,507 억,,320997,N,N,8739,N,00,N
20250211,161226,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3165,15,2,0.48,231997065,73842,54.36,3170,3170,3130,4095,2205,3150,3141.80,0.32,0,3002,3256,3202,3166,3112,3076,3185,3095,507,945,500,2330,5,1,101414285,3210,0.00,0.00,07,0.07,0.00,0.00,4580,20240719,-30.90,3120,20250206,1.44,4005,-20.97,20250106,3120,1.44,20250206,4580,-30.90,20240719,3120,1.44,20250206,0.02,N,432320,500,507 억,,323404,N,N,8739,N,00,N
20250211,151227,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3145,-5,5,-0.16,204760095,65201,48.00,3170,3170,3130,4095,2205,3150,3140.44,0.32,0,2957,3256,3202,3166,3112,3076,3185,3095,507,945,500,2330,5,1,101414285,3189,0.00,0.00,07,0.06,0.00,0.00,4580,20240719,-31.33,3120,20250206,0.80,4005,-21.47,20250106,3120,0.80,20250206,4580,-31.33,20240719,3120,0.80,20250206,0.02,N,432320,500,507 억,,323404,N,N,9845,N,00,N
20250211,141226,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3150,0,3,0.00,189160815,60246,44.35,3170,3170,3130,4095,2205,3150,3139.81,0.32,0,3129,3256,3202,3166,3112,3076,3185,3095,507,945,500,2330,5,1,101414285,3195,0.00,0.00,07,0.06,0.00,0.00,4580,20240719,-31.22,3120,20250206,0.96,4005,-21.35,20250106,3120,0.96,20250206,4580,-31.22,20240719,3120,0.96,20250206,0.02,N,432320,500,507 억,,323404,N,N,9845,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 161223 55 60.00 KOSPI 신저가 리츠 N N N Y 60 N 3140 -25 5 -0.79 356762475 113904 154.25 3165 3170 3110 4110 2220 3165 3132.13 0.32 0 -8679 3195 3180 3155 3140 3115 3167 3127 507 945 500 2340 5 1 101414285 3184 0.00 0.00 07 0.11 0.00 0.00 4580 20240719 -31.44 3110 20250212 0.96 4005 -21.60 20250106 3110 0.96 20250212 4580 -31.44 20240719 3110 0.96 20250212 0.02 N 432320 500 507 억 320997 N N 5117 N 00 N
3 20250212 151222 55 60.00 KOSPI 신저가 리츠 N N N Y 60 N 3135 -30 5 -0.95 347116395 110832 150.09 3165 3170 3110 4110 2220 3165 3131.91 0.32 0 -8357 3195 3180 3155 3140 3115 3167 3127 507 945 500 2340 5 1 101414285 3179 0.00 0.00 07 0.11 0.00 0.00 4580 20240719 -31.55 3110 20250212 0.80 4005 -21.72 20250106 3110 0.80 20250212 4580 -31.55 20240719 3110 0.80 20250212 0.02 N 432320 500 507 억 320997 N N 8739 N 00 N
4 20250212 141224 55 60.00 KOSPI 신저가 리츠 N N N Y 60 N 3140 -25 5 -0.79 317494680 101396 137.31 3165 3170 3110 4110 2220 3165 3131.23 0.32 0 -8061 3195 3180 3155 3140 3115 3167 3127 507 945 500 2340 5 1 101414285 3184 0.00 0.00 07 0.10 0.00 0.00 4580 20240719 -31.44 3110 20250212 0.96 4005 -21.60 20250106 3110 0.96 20250212 4580 -31.44 20240719 3110 0.96 20250212 0.02 N 432320 500 507 억 320997 N N 8739 N 00 N
5 20250212 131227 55 60.00 KOSPI 신저가 리츠 N N N Y 60 N 3130 -35 5 -1.11 264746365 84539 114.48 3165 3170 3110 4110 2220 3165 3131.65 0.32 0 -4001 3195 3180 3155 3140 3115 3167 3127 507 945 500 2340 5 1 101414285 3174 0.00 0.00 07 0.08 0.00 0.00 4580 20240719 -31.66 3110 20250212 0.64 4005 -21.85 20250106 3110 0.64 20250212 4580 -31.66 20240719 3110 0.64 20250212 0.02 N 432320 500 507 억 320997 N N 8739 N 00 N
6 20250212 121223 55 60.00 KOSPI 신저가 리츠 N N N Y 60 N 3130 -35 5 -1.11 197285960 62910 85.19 3165 3170 3120 4110 2220 3165 3136.00 0.32 0 -3002 3195 3180 3155 3140 3115 3167 3127 507 945 500 2340 5 1 101414285 3174 0.00 0.00 07 0.06 0.00 0.00 4580 20240719 -31.66 3120 20250212 0.32 4005 -21.85 20250106 3120 0.32 20250212 4580 -31.66 20240719 3120 0.32 20250212 0.02 N 432320 500 507 억 320997 N N 8739 N 00 N
7 20250212 111221 55 60.00 KOSPI 신저가 리츠 N N N Y 60 N 3140 -25 5 -0.79 141514185 45102 61.08 3165 3170 3120 4110 2220 3165 3137.65 0.32 0 4592 3195 3180 3155 3140 3115 3167 3127 507 945 500 2340 5 1 101414285 3184 0.00 0.00 07 0.04 0.00 0.00 4580 20240719 -31.44 3120 20250212 0.64 4005 -21.60 20250106 3120 0.64 20250212 4580 -31.44 20240719 3120 0.64 20250212 0.02 N 432320 500 507 억 320997 N N 8739 N 00 N
8 20250212 101215 55 60.00 KOSPI 신저가 리츠 N N N Y 60 N 3140 -25 5 -0.79 75545700 24120 32.66 3165 3170 3120 4110 2220 3165 3132.08 0.32 0 -101 3195 3180 3155 3140 3115 3167 3127 507 945 500 2340 5 1 101414285 3184 0.00 0.00 07 0.02 0.00 0.00 4580 20240719 -31.44 3120 20250212 0.64 4005 -21.60 20250106 3120 0.64 20250212 4580 -31.44 20240719 3120 0.64 20250212 0.02 N 432320 500 507 억 320997 N N 8739 N 00 N
9 20250212 091132 55 60.00 KOSPI 리츠 N N N Y 60 N 3135 -30 5 -0.95 2282975 726 0.98 3165 3170 3135 4110 2220 3165 3144.59 0.32 0 -437 3195 3180 3155 3140 3115 3167 3127 507 945 500 2340 5 1 101414285 3179 0.00 0.00 07 0.00 0.00 0.00 4580 20240719 -31.55 3120 20250206 0.48 4005 -21.72 20250106 3120 0.48 20250206 4580 -31.55 20240719 3120 0.48 20250206 0.02 N 432320 500 507 억 320997 N N 8739 N 00 N
10 20250211 161226 55 60.00 KOSPI 리츠 N N N Y 60 N 3165 15 2 0.48 231997065 73842 54.36 3170 3170 3130 4095 2205 3150 3141.80 0.32 0 3002 3256 3202 3166 3112 3076 3185 3095 507 945 500 2330 5 1 101414285 3210 0.00 0.00 07 0.07 0.00 0.00 4580 20240719 -30.90 3120 20250206 1.44 4005 -20.97 20250106 3120 1.44 20250206 4580 -30.90 20240719 3120 1.44 20250206 0.02 N 432320 500 507 억 323404 N N 8739 N 00 N
11 20250211 151227 55 60.00 KOSPI 리츠 N N N Y 60 N 3145 -5 5 -0.16 204760095 65201 48.00 3170 3170 3130 4095 2205 3150 3140.44 0.32 0 2957 3256 3202 3166 3112 3076 3185 3095 507 945 500 2330 5 1 101414285 3189 0.00 0.00 07 0.06 0.00 0.00 4580 20240719 -31.33 3120 20250206 0.80 4005 -21.47 20250106 3120 0.80 20250206 4580 -31.33 20240719 3120 0.80 20250206 0.02 N 432320 500 507 억 323404 N N 9845 N 00 N
12 20250211 141226 55 60.00 KOSPI 리츠 N N N Y 60 N 3150 0 3 0.00 189160815 60246 44.35 3170 3170 3130 4095 2205 3150 3139.81 0.32 0 3129 3256 3202 3166 3112 3076 3185 3095 507 945 500 2330 5 1 101414285 3195 0.00 0.00 07 0.06 0.00 0.00 4580 20240719 -31.22 3120 20250206 0.96 4005 -21.35 20250106 3120 0.96 20250206 4580 -31.22 20240719 3120 0.96 20250206 0.02 N 432320 500 507 억 323404 N N 9845 N 00 N