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
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
20250212,161153,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3035,10,2,0.33,140911100,46491,106.95,3025,3040,3015,3930,2120,3025,3030.93,1.08,0,2947,3075,3050,3025,3000,2975,3037,2987,884,905,1000,2230,5,1,88400000,2683,0.00,0.00,09,0.05,0.00,0.00,3748,20240826,-19.02,2620,20241112,15.84,3095,-1.94,20250108,2840,6.87,20250121,3785,-19.82,20240826,2620,15.84,20241112,0.00,N,377190,1000,884 억,,959089,N,N,5109,N,00,N
20250212,151151,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3030,5,2,0.17,136508885,45040,103.61,3025,3040,3015,3930,2120,3025,3030.84,1.08,0,3710,3075,3050,3025,3000,2975,3037,2987,884,905,1000,2230,5,1,88400000,2679,0.00,0.00,09,0.05,0.00,0.00,3748,20240826,-19.16,2620,20241112,15.65,3095,-2.10,20250108,2840,6.69,20250121,3785,-19.95,20240826,2620,15.65,20241112,0.00,N,377190,1000,884 억,,959089,N,N,8306,N,00,N
20250212,141153,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3035,10,2,0.33,113406120,37414,86.07,3025,3040,3015,3930,2120,3025,3031.11,1.08,0,4969,3075,3050,3025,3000,2975,3037,2987,884,905,1000,2230,5,1,88400000,2683,0.00,0.00,09,0.04,0.00,0.00,3748,20240826,-19.02,2620,20241112,15.84,3095,-1.94,20250108,2840,6.87,20250121,3785,-19.82,20240826,2620,15.84,20241112,0.00,N,377190,1000,884 억,,959089,N,N,8306,N,00,N
20250212,131156,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3030,5,2,0.17,75600460,24950,57.40,3025,3040,3015,3930,2120,3025,3030.08,1.08,0,5351,3075,3050,3025,3000,2975,3037,2987,884,905,1000,2230,5,1,88400000,2679,0.00,0.00,09,0.03,0.00,0.00,3748,20240826,-19.16,2620,20241112,15.65,3095,-2.10,20250108,2840,6.69,20250121,3785,-19.95,20240826,2620,15.65,20241112,0.00,N,377190,1000,884 억,,959089,N,N,8306,N,00,N
20250212,121151,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3035,10,2,0.33,46721765,15440,35.52,3025,3035,3015,3930,2120,3025,3026.02,1.08,0,4395,3075,3050,3025,3000,2975,3037,2987,884,905,1000,2230,5,1,88400000,2683,0.00,0.00,09,0.02,0.00,0.00,3748,20240826,-19.02,2620,20241112,15.84,3095,-1.94,20250108,2840,6.87,20250121,3785,-19.82,20240826,2620,15.84,20241112,0.00,N,377190,1000,884 억,,959089,N,N,8306,N,00,N
20250212,111150,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3025,0,3,0.00,33300550,11012,25.33,3025,3030,3015,3930,2120,3025,3024.02,1.08,0,3865,3075,3050,3025,3000,2975,3037,2987,884,905,1000,2230,5,1,88400000,2674,0.00,0.00,09,0.01,0.00,0.00,3748,20240826,-19.29,2620,20241112,15.46,3095,-2.26,20250108,2840,6.51,20250121,3785,-20.08,20240826,2620,15.46,20241112,0.00,N,377190,1000,884 억,,959089,N,N,8306,N,00,N
20250212,101145,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3025,0,3,0.00,27180245,8991,20.68,3025,3030,3015,3930,2120,3025,3023.05,1.08,0,3437,3075,3050,3025,3000,2975,3037,2987,884,905,1000,2230,5,1,88400000,2674,0.00,0.00,09,0.01,0.00,0.00,3748,20240826,-19.29,2620,20241112,15.46,3095,-2.26,20250108,2840,6.51,20250121,3785,-20.08,20240826,2620,15.46,20241112,0.00,N,377190,1000,884 억,,959089,N,N,8306,N,00,N
20250212,091109,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3025,0,3,0.00,1636475,541,1.24,3025,3025,3020,3930,2120,3025,3024.91,1.08,0,-10,3075,3050,3025,3000,2975,3037,2987,884,905,1000,2230,5,1,88400000,2674,0.00,0.00,09,0.00,0.00,0.00,3748,20240826,-19.29,2620,20241112,15.46,3095,-2.26,20250108,2840,6.51,20250121,3785,-20.08,20240826,2620,15.46,20241112,0.00,N,377190,1000,884 억,,959089,N,N,8306,N,00,N
20250211,161155,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3025,-5,5,-0.17,131430695,43470,51.84,3035,3050,3000,3935,2125,3030,3023.48,1.10,0,-7977,3083,3056,3023,2996,2963,3070,3010,884,905,1000,2240,5,1,88400000,2674,0.00,0.00,09,0.05,0.00,0.00,3748,20240826,-19.29,2620,20241112,15.46,3095,-2.26,20250108,2840,6.51,20250121,3785,-20.08,20240826,2620,15.46,20241112,0.00,N,377190,1000,884 억,,974596,N,N,8306,N,00,N
20250211,151156,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3015,-15,5,-0.50,108669370,35945,42.87,3035,3050,3000,3935,2125,3030,3023.21,1.10,0,-6115,3083,3056,3023,2996,2963,3070,3010,884,905,1000,2240,5,1,88400000,2665,0.00,0.00,09,0.04,0.00,0.00,3748,20240826,-19.56,2620,20241112,15.08,3095,-2.58,20250108,2840,6.16,20250121,3785,-20.34,20240826,2620,15.08,20241112,0.00,N,377190,1000,884 억,,974596,N,N,9315,N,00,N
20250211,141155,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3020,-10,5,-0.33,84526970,27939,33.32,3035,3050,3000,3935,2125,3030,3025.41,1.10,0,-4341,3083,3056,3023,2996,2963,3070,3010,884,905,1000,2240,5,1,88400000,2670,0.00,0.00,09,0.03,0.00,0.00,3748,20240826,-19.42,2620,20241112,15.27,3095,-2.42,20250108,2840,6.34,20250121,3785,-20.21,20240826,2620,15.27,20241112,0.00,N,377190,1000,884 억,,974596,N,N,9315,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 161153 57 100.00 KOSPI 리츠 N N N N N 3035 10 2 0.33 140911100 46491 106.95 3025 3040 3015 3930 2120 3025 3030.93 1.08 0 2947 3075 3050 3025 3000 2975 3037 2987 884 905 1000 2230 5 1 88400000 2683 0.00 0.00 09 0.05 0.00 0.00 3748 20240826 -19.02 2620 20241112 15.84 3095 -1.94 20250108 2840 6.87 20250121 3785 -19.82 20240826 2620 15.84 20241112 0.00 N 377190 1000 884 억 959089 N N 5109 N 00 N
3 20250212 151151 57 100.00 KOSPI 리츠 N N N N N 3030 5 2 0.17 136508885 45040 103.61 3025 3040 3015 3930 2120 3025 3030.84 1.08 0 3710 3075 3050 3025 3000 2975 3037 2987 884 905 1000 2230 5 1 88400000 2679 0.00 0.00 09 0.05 0.00 0.00 3748 20240826 -19.16 2620 20241112 15.65 3095 -2.10 20250108 2840 6.69 20250121 3785 -19.95 20240826 2620 15.65 20241112 0.00 N 377190 1000 884 억 959089 N N 8306 N 00 N
4 20250212 141153 57 100.00 KOSPI 리츠 N N N N N 3035 10 2 0.33 113406120 37414 86.07 3025 3040 3015 3930 2120 3025 3031.11 1.08 0 4969 3075 3050 3025 3000 2975 3037 2987 884 905 1000 2230 5 1 88400000 2683 0.00 0.00 09 0.04 0.00 0.00 3748 20240826 -19.02 2620 20241112 15.84 3095 -1.94 20250108 2840 6.87 20250121 3785 -19.82 20240826 2620 15.84 20241112 0.00 N 377190 1000 884 억 959089 N N 8306 N 00 N
5 20250212 131156 57 100.00 KOSPI 리츠 N N N N N 3030 5 2 0.17 75600460 24950 57.40 3025 3040 3015 3930 2120 3025 3030.08 1.08 0 5351 3075 3050 3025 3000 2975 3037 2987 884 905 1000 2230 5 1 88400000 2679 0.00 0.00 09 0.03 0.00 0.00 3748 20240826 -19.16 2620 20241112 15.65 3095 -2.10 20250108 2840 6.69 20250121 3785 -19.95 20240826 2620 15.65 20241112 0.00 N 377190 1000 884 억 959089 N N 8306 N 00 N
6 20250212 121151 57 100.00 KOSPI 리츠 N N N N N 3035 10 2 0.33 46721765 15440 35.52 3025 3035 3015 3930 2120 3025 3026.02 1.08 0 4395 3075 3050 3025 3000 2975 3037 2987 884 905 1000 2230 5 1 88400000 2683 0.00 0.00 09 0.02 0.00 0.00 3748 20240826 -19.02 2620 20241112 15.84 3095 -1.94 20250108 2840 6.87 20250121 3785 -19.82 20240826 2620 15.84 20241112 0.00 N 377190 1000 884 억 959089 N N 8306 N 00 N
7 20250212 111150 57 100.00 KOSPI 리츠 N N N N N 3025 0 3 0.00 33300550 11012 25.33 3025 3030 3015 3930 2120 3025 3024.02 1.08 0 3865 3075 3050 3025 3000 2975 3037 2987 884 905 1000 2230 5 1 88400000 2674 0.00 0.00 09 0.01 0.00 0.00 3748 20240826 -19.29 2620 20241112 15.46 3095 -2.26 20250108 2840 6.51 20250121 3785 -20.08 20240826 2620 15.46 20241112 0.00 N 377190 1000 884 억 959089 N N 8306 N 00 N
8 20250212 101145 57 100.00 KOSPI 리츠 N N N N N 3025 0 3 0.00 27180245 8991 20.68 3025 3030 3015 3930 2120 3025 3023.05 1.08 0 3437 3075 3050 3025 3000 2975 3037 2987 884 905 1000 2230 5 1 88400000 2674 0.00 0.00 09 0.01 0.00 0.00 3748 20240826 -19.29 2620 20241112 15.46 3095 -2.26 20250108 2840 6.51 20250121 3785 -20.08 20240826 2620 15.46 20241112 0.00 N 377190 1000 884 억 959089 N N 8306 N 00 N
9 20250212 091109 57 100.00 KOSPI 리츠 N N N N N 3025 0 3 0.00 1636475 541 1.24 3025 3025 3020 3930 2120 3025 3024.91 1.08 0 -10 3075 3050 3025 3000 2975 3037 2987 884 905 1000 2230 5 1 88400000 2674 0.00 0.00 09 0.00 0.00 0.00 3748 20240826 -19.29 2620 20241112 15.46 3095 -2.26 20250108 2840 6.51 20250121 3785 -20.08 20240826 2620 15.46 20241112 0.00 N 377190 1000 884 억 959089 N N 8306 N 00 N
10 20250211 161155 57 100.00 KOSPI 리츠 N N N N N 3025 -5 5 -0.17 131430695 43470 51.84 3035 3050 3000 3935 2125 3030 3023.48 1.10 0 -7977 3083 3056 3023 2996 2963 3070 3010 884 905 1000 2240 5 1 88400000 2674 0.00 0.00 09 0.05 0.00 0.00 3748 20240826 -19.29 2620 20241112 15.46 3095 -2.26 20250108 2840 6.51 20250121 3785 -20.08 20240826 2620 15.46 20241112 0.00 N 377190 1000 884 억 974596 N N 8306 N 00 N
11 20250211 151156 57 100.00 KOSPI 리츠 N N N N N 3015 -15 5 -0.50 108669370 35945 42.87 3035 3050 3000 3935 2125 3030 3023.21 1.10 0 -6115 3083 3056 3023 2996 2963 3070 3010 884 905 1000 2240 5 1 88400000 2665 0.00 0.00 09 0.04 0.00 0.00 3748 20240826 -19.56 2620 20241112 15.08 3095 -2.58 20250108 2840 6.16 20250121 3785 -20.34 20240826 2620 15.08 20241112 0.00 N 377190 1000 884 억 974596 N N 9315 N 00 N
12 20250211 141155 57 100.00 KOSPI 리츠 N N N N N 3020 -10 5 -0.33 84526970 27939 33.32 3035 3050 3000 3935 2125 3030 3025.41 1.10 0 -4341 3083 3056 3023 2996 2963 3070 3010 884 905 1000 2240 5 1 88400000 2670 0.00 0.00 09 0.03 0.00 0.00 3748 20240826 -19.42 2620 20241112 15.27 3095 -2.42 20250108 2840 6.34 20250121 3785 -20.21 20240826 2620 15.27 20241112 0.00 N 377190 1000 884 억 974596 N N 9315 N 00 N