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
145270/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
20250212,160828,57,100.00,KOSPI,신저가,리츠,N,N,N,N, ,N,951,-15,5,-1.55,380837737,400696,204.03,974,974,943,1255,677,966,950.44,11.94,0,-10795,981,973,963,955,945,968,950,481,289,1000,710,1,1,48060774,457,0.00,0.00,12,0.83,0.00,0.00,1100,20240617,-13.55,943,20250212,0.85,1010,-5.84,20250203,943,0.85,20250212,1100,-13.55,20240617,943,0.85,20250212,0.12,N,145270,1000,480 억,,5737808,N,N,0,N,00,N
20250212,150825,57,100.00,KOSPI,신저가,리츠,N,N,N,N, ,N,948,-18,5,-1.86,360766616,379545,193.26,974,974,943,1255,677,966,950.52,11.94,0,-9061,981,973,963,955,945,968,950,481,289,1000,710,1,1,48060774,456,0.00,0.00,12,0.79,0.00,0.00,1100,20240617,-13.82,943,20250212,0.53,1010,-6.14,20250203,943,0.53,20250212,1100,-13.82,20240617,943,0.53,20250212,0.12,N,145270,1000,480 억,,5737808,N,N,0,N,00,N
20250212,140828,57,100.00,KOSPI,신저가,리츠,N,N,N,N, ,N,948,-18,5,-1.86,339183997,356765,181.66,974,974,943,1255,677,966,950.72,11.94,0,-9019,981,973,963,955,945,968,950,481,289,1000,710,1,1,48060774,456,0.00,0.00,12,0.74,0.00,0.00,1100,20240617,-13.82,943,20250212,0.53,1010,-6.14,20250203,943,0.53,20250212,1100,-13.82,20240617,943,0.53,20250212,0.12,N,145270,1000,480 억,,5737808,N,N,0,N,00,N
20250212,130830,57,100.00,KOSPI,신저가,리츠,N,N,N,N, ,N,948,-18,5,-1.86,278591231,292703,149.04,974,974,943,1255,677,966,951.79,11.94,0,-6460,981,973,963,955,945,968,950,481,289,1000,710,1,1,48060774,456,0.00,0.00,12,0.61,0.00,0.00,1100,20240617,-13.82,943,20250212,0.53,1010,-6.14,20250203,943,0.53,20250212,1100,-13.82,20240617,943,0.53,20250212,0.12,N,145270,1000,480 억,,5737808,N,N,0,N,00,N
20250212,120826,57,100.00,KOSPI,신저가,리츠,N,N,N,N, ,N,947,-19,5,-1.97,247902086,260362,132.57,974,974,943,1255,677,966,952.14,11.94,0,-2901,981,973,963,955,945,968,950,481,289,1000,710,1,1,48060774,455,0.00,0.00,12,0.54,0.00,0.00,1100,20240617,-13.91,943,20250212,0.42,1010,-6.24,20250203,943,0.42,20250212,1100,-13.91,20240617,943,0.42,20250212,0.12,N,145270,1000,480 억,,5737808,N,N,0,N,00,N
20250212,110825,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,958,-8,5,-0.83,177099014,185748,94.58,974,974,948,1255,677,966,953.44,11.94,0,-3341,981,973,963,955,945,968,950,481,289,1000,710,1,1,48060774,460,0.00,0.00,12,0.39,0.00,0.00,1100,20240617,-12.91,943,20250102,1.59,1010,-5.15,20250203,943,1.59,20250102,1100,-12.91,20240617,943,1.59,20250102,0.12,N,145270,1000,480 억,,5737808,N,N,0,N,00,N
20250212,100820,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,955,-11,5,-1.14,102869875,107803,54.89,974,974,950,1255,677,966,954.24,11.94,0,-830,981,973,963,955,945,968,950,481,289,1000,710,1,1,48060774,459,0.00,0.00,12,0.22,0.00,0.00,1100,20240617,-13.18,943,20250102,1.27,1010,-5.45,20250203,943,1.27,20250102,1100,-13.18,20240617,943,1.27,20250102,0.12,N,145270,1000,480 억,,5737808,N,N,0,N,00,N
20250212,090813,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,969,3,2,0.31,1025515,1053,0.54,974,974,969,1255,677,966,973.90,11.94,0,-211,981,973,963,955,945,968,950,481,289,1000,710,1,1,48060774,466,0.00,0.00,12,0.00,0.00,0.00,1100,20240617,-11.91,943,20250102,2.76,1010,-4.06,20250203,943,2.76,20250102,1100,-11.91,20240617,943,2.76,20250102,0.12,N,145270,1000,480 억,,5737808,N,N,0,N,00,N
20250211,160830,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,966,2,2,0.21,188156426,196394,86.57,971,971,953,1253,675,964,958.06,11.94,0,-647,987,975,967,955,947,971,951,481,289,1000,710,1,1,48060774,464,0.00,0.00,12,0.41,0.00,0.00,1100,20240617,-12.18,943,20240129,2.44,1010,-4.36,20250203,943,2.44,20250102,1100,-12.18,20240617,943,2.44,20250102,0.12,N,145270,1000,480 억,,5738455,N,N,0,N,00,N
20250211,150829,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,969,5,2,0.52,183428680,191504,84.41,971,971,953,1253,675,964,957.83,11.94,0,-446,987,975,967,955,947,971,951,481,289,1000,710,1,1,48060774,466,0.00,0.00,12,0.40,0.00,0.00,1100,20240617,-11.91,943,20240129,2.76,1010,-4.06,20250203,943,2.76,20250102,1100,-11.91,20240617,943,2.76,20250102,0.12,N,145270,1000,480 억,,5738455,N,N,0,N,00,N
20250211,140830,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,959,-5,5,-0.52,168526572,176058,77.60,971,971,953,1253,675,964,957.22,11.94,0,1044,987,975,967,955,947,971,951,481,289,1000,710,1,1,48060774,461,0.00,0.00,12,0.37,0.00,0.00,1100,20240617,-12.82,943,20240129,1.70,1010,-5.05,20250203,943,1.70,20250102,1100,-12.82,20240617,943,1.70,20250102,0.12,N,145270,1000,480 억,,5738455,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 160828 57 100.00 KOSPI 신저가 리츠 N N N N N 951 -15 5 -1.55 380837737 400696 204.03 974 974 943 1255 677 966 950.44 11.94 0 -10795 981 973 963 955 945 968 950 481 289 1000 710 1 1 48060774 457 0.00 0.00 12 0.83 0.00 0.00 1100 20240617 -13.55 943 20250212 0.85 1010 -5.84 20250203 943 0.85 20250212 1100 -13.55 20240617 943 0.85 20250212 0.12 N 145270 1000 480 억 5737808 N N 0 N 00 N
3 20250212 150825 57 100.00 KOSPI 신저가 리츠 N N N N N 948 -18 5 -1.86 360766616 379545 193.26 974 974 943 1255 677 966 950.52 11.94 0 -9061 981 973 963 955 945 968 950 481 289 1000 710 1 1 48060774 456 0.00 0.00 12 0.79 0.00 0.00 1100 20240617 -13.82 943 20250212 0.53 1010 -6.14 20250203 943 0.53 20250212 1100 -13.82 20240617 943 0.53 20250212 0.12 N 145270 1000 480 억 5737808 N N 0 N 00 N
4 20250212 140828 57 100.00 KOSPI 신저가 리츠 N N N N N 948 -18 5 -1.86 339183997 356765 181.66 974 974 943 1255 677 966 950.72 11.94 0 -9019 981 973 963 955 945 968 950 481 289 1000 710 1 1 48060774 456 0.00 0.00 12 0.74 0.00 0.00 1100 20240617 -13.82 943 20250212 0.53 1010 -6.14 20250203 943 0.53 20250212 1100 -13.82 20240617 943 0.53 20250212 0.12 N 145270 1000 480 억 5737808 N N 0 N 00 N
5 20250212 130830 57 100.00 KOSPI 신저가 리츠 N N N N N 948 -18 5 -1.86 278591231 292703 149.04 974 974 943 1255 677 966 951.79 11.94 0 -6460 981 973 963 955 945 968 950 481 289 1000 710 1 1 48060774 456 0.00 0.00 12 0.61 0.00 0.00 1100 20240617 -13.82 943 20250212 0.53 1010 -6.14 20250203 943 0.53 20250212 1100 -13.82 20240617 943 0.53 20250212 0.12 N 145270 1000 480 억 5737808 N N 0 N 00 N
6 20250212 120826 57 100.00 KOSPI 신저가 리츠 N N N N N 947 -19 5 -1.97 247902086 260362 132.57 974 974 943 1255 677 966 952.14 11.94 0 -2901 981 973 963 955 945 968 950 481 289 1000 710 1 1 48060774 455 0.00 0.00 12 0.54 0.00 0.00 1100 20240617 -13.91 943 20250212 0.42 1010 -6.24 20250203 943 0.42 20250212 1100 -13.91 20240617 943 0.42 20250212 0.12 N 145270 1000 480 억 5737808 N N 0 N 00 N
7 20250212 110825 57 100.00 KOSPI 리츠 N N N N N 958 -8 5 -0.83 177099014 185748 94.58 974 974 948 1255 677 966 953.44 11.94 0 -3341 981 973 963 955 945 968 950 481 289 1000 710 1 1 48060774 460 0.00 0.00 12 0.39 0.00 0.00 1100 20240617 -12.91 943 20250102 1.59 1010 -5.15 20250203 943 1.59 20250102 1100 -12.91 20240617 943 1.59 20250102 0.12 N 145270 1000 480 억 5737808 N N 0 N 00 N
8 20250212 100820 57 100.00 KOSPI 리츠 N N N N N 955 -11 5 -1.14 102869875 107803 54.89 974 974 950 1255 677 966 954.24 11.94 0 -830 981 973 963 955 945 968 950 481 289 1000 710 1 1 48060774 459 0.00 0.00 12 0.22 0.00 0.00 1100 20240617 -13.18 943 20250102 1.27 1010 -5.45 20250203 943 1.27 20250102 1100 -13.18 20240617 943 1.27 20250102 0.12 N 145270 1000 480 억 5737808 N N 0 N 00 N
9 20250212 090813 57 100.00 KOSPI 리츠 N N N N N 969 3 2 0.31 1025515 1053 0.54 974 974 969 1255 677 966 973.90 11.94 0 -211 981 973 963 955 945 968 950 481 289 1000 710 1 1 48060774 466 0.00 0.00 12 0.00 0.00 0.00 1100 20240617 -11.91 943 20250102 2.76 1010 -4.06 20250203 943 2.76 20250102 1100 -11.91 20240617 943 2.76 20250102 0.12 N 145270 1000 480 억 5737808 N N 0 N 00 N
10 20250211 160830 57 100.00 KOSPI 리츠 N N N N N 966 2 2 0.21 188156426 196394 86.57 971 971 953 1253 675 964 958.06 11.94 0 -647 987 975 967 955 947 971 951 481 289 1000 710 1 1 48060774 464 0.00 0.00 12 0.41 0.00 0.00 1100 20240617 -12.18 943 20240129 2.44 1010 -4.36 20250203 943 2.44 20250102 1100 -12.18 20240617 943 2.44 20250102 0.12 N 145270 1000 480 억 5738455 N N 0 N 00 N
11 20250211 150829 57 100.00 KOSPI 리츠 N N N N N 969 5 2 0.52 183428680 191504 84.41 971 971 953 1253 675 964 957.83 11.94 0 -446 987 975 967 955 947 971 951 481 289 1000 710 1 1 48060774 466 0.00 0.00 12 0.40 0.00 0.00 1100 20240617 -11.91 943 20240129 2.76 1010 -4.06 20250203 943 2.76 20250102 1100 -11.91 20240617 943 2.76 20250102 0.12 N 145270 1000 480 억 5738455 N N 0 N 00 N
12 20250211 140830 57 100.00 KOSPI 리츠 N N N N N 959 -5 5 -0.52 168526572 176058 77.60 971 971 953 1253 675 964 957.22 11.94 0 1044 987 975 967 955 947 971 951 481 289 1000 710 1 1 48060774 461 0.00 0.00 12 0.37 0.00 0.00 1100 20240617 -12.82 943 20240129 1.70 1010 -5.05 20250203 943 1.70 20250102 1100 -12.82 20240617 943 1.70 20250102 0.12 N 145270 1000 480 억 5738455 N N 0 N 00 N