ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
377190/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
20250221,161235,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3190,55,2,1.75,275043870,86722,157.75,3160,3200,3125,4075,2195,3135,3171.56,1.10,0,15221,3171,3152,3131,3112,3091,3162,3122,884,940,1000,2310,5,1,88400000,2820,0.00,0.00,09,0.10,0.00,0.00,3748,20240826,-14.89,2620,20241112,21.76,3200,-0.31,20250221,2840,12.32,20250121,3785,-15.72,20240826,2620,21.76,20241112,0.00,N,377190,1000,884 억,,975282,N,N,1015,N,00,N
20250221,151240,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3190,55,2,1.75,263326870,83047,151.06,3160,3200,3125,4075,2195,3135,3170.82,1.10,0,17109,3171,3152,3131,3112,3091,3162,3122,884,940,1000,2310,5,1,88400000,2820,0.00,0.00,09,0.09,0.00,0.00,3748,20240826,-14.89,2620,20241112,21.76,3200,-0.31,20250221,2840,12.32,20250121,3785,-15.72,20240826,2620,21.76,20241112,0.00,N,377190,1000,884 억,,975282,N,N,533,N,00,N
20250221,141241,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3195,60,2,1.91,233047060,73550,133.79,3160,3200,3125,4075,2195,3135,3168.55,1.10,0,17081,3171,3152,3131,3112,3091,3162,3122,884,940,1000,2310,5,1,88400000,2824,0.00,0.00,09,0.08,0.00,0.00,3748,20240826,-14.75,2620,20241112,21.95,3200,-0.16,20250221,2840,12.50,20250121,3785,-15.59,20240826,2620,21.95,20241112,0.00,N,377190,1000,884 억,,975282,N,N,533,N,00,N
20250221,131241,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3185,50,2,1.59,187358335,59233,107.75,3160,3190,3125,4075,2195,3135,3163.07,1.10,0,18387,3171,3152,3131,3112,3091,3162,3122,884,940,1000,2310,5,1,88400000,2816,0.00,0.00,09,0.07,0.00,0.00,3748,20240826,-15.02,2620,20241112,21.56,3190,-0.16,20250221,2840,12.15,20250121,3785,-15.85,20240826,2620,21.56,20241112,0.00,N,377190,1000,884 억,,975282,N,N,533,N,00,N
20250221,121241,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3180,45,2,1.44,152063470,48149,87.58,3160,3180,3125,4075,2195,3135,3158.19,1.10,0,20145,3171,3152,3131,3112,3091,3162,3122,884,940,1000,2310,5,1,88400000,2811,0.00,0.00,09,0.05,0.00,0.00,3748,20240826,-15.15,2620,20241112,21.37,3180,0.00,20250221,2840,11.97,20250121,3785,-15.98,20240826,2620,21.37,20241112,0.00,N,377190,1000,884 억,,975282,N,N,533,N,00,N
20250221,111236,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3170,35,2,1.12,123487500,39144,71.20,3160,3175,3125,4075,2195,3135,3154.70,1.10,0,18167,3171,3152,3131,3112,3091,3162,3122,884,940,1000,2310,5,1,88400000,2802,0.00,0.00,09,0.04,0.00,0.00,3748,20240826,-15.42,2620,20241112,20.99,3175,-0.16,20250221,2840,11.62,20250121,3785,-16.25,20240826,2620,20.99,20241112,0.00,N,377190,1000,884 억,,975282,N,N,533,N,00,N
20250221,101239,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3160,25,2,0.80,65957395,20961,38.13,3160,3160,3125,4075,2195,3135,3146.67,1.10,0,6388,3171,3152,3131,3112,3091,3162,3122,884,940,1000,2310,5,1,88400000,2793,0.00,0.00,09,0.02,0.00,0.00,3748,20240826,-15.69,2620,20241112,20.61,3160,0.00,20250219,2840,11.27,20250121,3785,-16.51,20240826,2620,20.61,20241112,0.00,N,377190,1000,884 억,,975282,N,N,533,N,00,N
20250221,091241,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3135,0,3,0.00,7771245,2475,4.50,3160,3160,3135,4075,2195,3135,3139.90,1.10,0,-1037,3171,3152,3131,3112,3091,3162,3122,884,940,1000,2310,5,1,88400000,2771,0.00,0.00,09,0.00,0.00,0.00,3748,20240826,-16.36,2620,20241112,19.66,3160,0.00,20250219,2840,10.39,20250121,3785,-17.17,20240826,2620,19.66,20241112,0.00,N,377190,1000,884 억,,975282,N,N,533,N,00,N
20250220,161229,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3135,5,2,0.16,172370570,54975,55.03,3110,3150,3110,4065,2195,3130,3135.44,1.11,0,6270,3180,3155,3135,3110,3090,3167,3122,884,935,1000,2310,5,1,88400000,2771,0.00,0.00,09,0.06,0.00,0.00,3748,20240826,-16.36,2620,20241112,19.66,3160,-0.79,20250219,2840,10.39,20250121,3785,-17.17,20240826,2620,19.66,20241112,0.00,N,377190,1000,884 억,,979121,N,N,533,N,00,N
20250220,151236,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,166413780,53074,53.13,3110,3150,3110,4065,2195,3130,3135.50,1.11,0,6064,3180,3155,3135,3110,3090,3167,3122,884,935,1000,2310,5,1,88400000,2767,0.00,0.00,09,0.06,0.00,0.00,3748,20240826,-16.49,2620,20241112,19.47,3160,-0.95,20250219,2840,10.21,20250121,3785,-17.31,20240826,2620,19.47,20241112,0.00,N,377190,1000,884 억,,979121,N,N,0,N,00,N
20250220,141235,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3135,5,2,0.16,109747560,34980,35.02,3110,3150,3110,4065,2195,3130,3137.44,1.11,0,2475,3180,3155,3135,3110,3090,3167,3122,884,935,1000,2310,5,1,88400000,2771,0.00,0.00,09,0.04,0.00,0.00,3748,20240826,-16.36,2620,20241112,19.66,3160,-0.79,20250219,2840,10.39,20250121,3785,-17.17,20240826,2620,19.66,20241112,0.00,N,377190,1000,884 억,,979121,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 20250221 161235 57 100.00 KOSPI 리츠 N N N N N 3190 55 2 1.75 275043870 86722 157.75 3160 3200 3125 4075 2195 3135 3171.56 1.10 0 15221 3171 3152 3131 3112 3091 3162 3122 884 940 1000 2310 5 1 88400000 2820 0.00 0.00 09 0.10 0.00 0.00 3748 20240826 -14.89 2620 20241112 21.76 3200 -0.31 20250221 2840 12.32 20250121 3785 -15.72 20240826 2620 21.76 20241112 0.00 N 377190 1000 884 억 975282 N N 1015 N 00 N
3 20250221 151240 57 100.00 KOSPI 리츠 N N N N N 3190 55 2 1.75 263326870 83047 151.06 3160 3200 3125 4075 2195 3135 3170.82 1.10 0 17109 3171 3152 3131 3112 3091 3162 3122 884 940 1000 2310 5 1 88400000 2820 0.00 0.00 09 0.09 0.00 0.00 3748 20240826 -14.89 2620 20241112 21.76 3200 -0.31 20250221 2840 12.32 20250121 3785 -15.72 20240826 2620 21.76 20241112 0.00 N 377190 1000 884 억 975282 N N 533 N 00 N
4 20250221 141241 57 100.00 KOSPI 리츠 N N N N N 3195 60 2 1.91 233047060 73550 133.79 3160 3200 3125 4075 2195 3135 3168.55 1.10 0 17081 3171 3152 3131 3112 3091 3162 3122 884 940 1000 2310 5 1 88400000 2824 0.00 0.00 09 0.08 0.00 0.00 3748 20240826 -14.75 2620 20241112 21.95 3200 -0.16 20250221 2840 12.50 20250121 3785 -15.59 20240826 2620 21.95 20241112 0.00 N 377190 1000 884 억 975282 N N 533 N 00 N
5 20250221 131241 57 100.00 KOSPI 리츠 N N N N N 3185 50 2 1.59 187358335 59233 107.75 3160 3190 3125 4075 2195 3135 3163.07 1.10 0 18387 3171 3152 3131 3112 3091 3162 3122 884 940 1000 2310 5 1 88400000 2816 0.00 0.00 09 0.07 0.00 0.00 3748 20240826 -15.02 2620 20241112 21.56 3190 -0.16 20250221 2840 12.15 20250121 3785 -15.85 20240826 2620 21.56 20241112 0.00 N 377190 1000 884 억 975282 N N 533 N 00 N
6 20250221 121241 57 100.00 KOSPI 리츠 N N N N N 3180 45 2 1.44 152063470 48149 87.58 3160 3180 3125 4075 2195 3135 3158.19 1.10 0 20145 3171 3152 3131 3112 3091 3162 3122 884 940 1000 2310 5 1 88400000 2811 0.00 0.00 09 0.05 0.00 0.00 3748 20240826 -15.15 2620 20241112 21.37 3180 0.00 20250221 2840 11.97 20250121 3785 -15.98 20240826 2620 21.37 20241112 0.00 N 377190 1000 884 억 975282 N N 533 N 00 N
7 20250221 111236 57 100.00 KOSPI 리츠 N N N N N 3170 35 2 1.12 123487500 39144 71.20 3160 3175 3125 4075 2195 3135 3154.70 1.10 0 18167 3171 3152 3131 3112 3091 3162 3122 884 940 1000 2310 5 1 88400000 2802 0.00 0.00 09 0.04 0.00 0.00 3748 20240826 -15.42 2620 20241112 20.99 3175 -0.16 20250221 2840 11.62 20250121 3785 -16.25 20240826 2620 20.99 20241112 0.00 N 377190 1000 884 억 975282 N N 533 N 00 N
8 20250221 101239 57 100.00 KOSPI 리츠 N N N N N 3160 25 2 0.80 65957395 20961 38.13 3160 3160 3125 4075 2195 3135 3146.67 1.10 0 6388 3171 3152 3131 3112 3091 3162 3122 884 940 1000 2310 5 1 88400000 2793 0.00 0.00 09 0.02 0.00 0.00 3748 20240826 -15.69 2620 20241112 20.61 3160 0.00 20250219 2840 11.27 20250121 3785 -16.51 20240826 2620 20.61 20241112 0.00 N 377190 1000 884 억 975282 N N 533 N 00 N
9 20250221 091241 57 100.00 KOSPI 리츠 N N N N N 3135 0 3 0.00 7771245 2475 4.50 3160 3160 3135 4075 2195 3135 3139.90 1.10 0 -1037 3171 3152 3131 3112 3091 3162 3122 884 940 1000 2310 5 1 88400000 2771 0.00 0.00 09 0.00 0.00 0.00 3748 20240826 -16.36 2620 20241112 19.66 3160 0.00 20250219 2840 10.39 20250121 3785 -17.17 20240826 2620 19.66 20241112 0.00 N 377190 1000 884 억 975282 N N 533 N 00 N
10 20250220 161229 57 100.00 KOSPI 리츠 N N N N N 3135 5 2 0.16 172370570 54975 55.03 3110 3150 3110 4065 2195 3130 3135.44 1.11 0 6270 3180 3155 3135 3110 3090 3167 3122 884 935 1000 2310 5 1 88400000 2771 0.00 0.00 09 0.06 0.00 0.00 3748 20240826 -16.36 2620 20241112 19.66 3160 -0.79 20250219 2840 10.39 20250121 3785 -17.17 20240826 2620 19.66 20241112 0.00 N 377190 1000 884 억 979121 N N 533 N 00 N
11 20250220 151236 57 100.00 KOSPI 리츠 N N N N N 3130 0 3 0.00 166413780 53074 53.13 3110 3150 3110 4065 2195 3130 3135.50 1.11 0 6064 3180 3155 3135 3110 3090 3167 3122 884 935 1000 2310 5 1 88400000 2767 0.00 0.00 09 0.06 0.00 0.00 3748 20240826 -16.49 2620 20241112 19.47 3160 -0.95 20250219 2840 10.21 20250121 3785 -17.31 20240826 2620 19.47 20241112 0.00 N 377190 1000 884 억 979121 N N 0 N 00 N
12 20250220 141235 57 100.00 KOSPI 리츠 N N N N N 3135 5 2 0.16 109747560 34980 35.02 3110 3150 3110 4065 2195 3130 3137.44 1.11 0 2475 3180 3155 3135 3110 3090 3167 3122 884 935 1000 2310 5 1 88400000 2771 0.00 0.00 09 0.04 0.00 0.00 3748 20240826 -16.36 2620 20241112 19.66 3160 -0.79 20250219 2840 10.39 20250121 3785 -17.17 20240826 2620 19.66 20241112 0.00 N 377190 1000 884 억 979121 N N 0 N 00 N