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
417310/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
20250212,161215,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4535,-35,5,-0.77,104893095,23149,86.55,4570,4575,4510,5940,3200,4570,4531.21,0.12,0,-6879,4623,4596,4543,4516,4463,4610,4530,202,1370,500,3470,5,1,40400000,1832,0.00,0.00,11,0.06,0.00,0.00,5250,20240719,-13.62,3950,20241209,14.81,4600,-1.41,20250113,4220,7.46,20250102,5250,-13.62,20240719,3950,14.81,20241209,0.00,N,417310,500,202 억,,49591,N,N,1975,N,00,N
20250212,151214,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4525,-45,5,-0.98,100410020,22159,82.85,4570,4575,4510,5940,3200,4570,4531.34,0.12,0,-6124,4623,4596,4543,4516,4463,4610,4530,202,1370,500,3470,5,1,40400000,1828,0.00,0.00,11,0.05,0.00,0.00,5250,20240719,-13.81,3950,20241209,14.56,4600,-1.63,20250113,4220,7.23,20250102,5250,-13.81,20240719,3950,14.56,20241209,0.00,N,417310,500,202 억,,49591,N,N,3513,N,00,N
20250212,141216,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4540,-30,5,-0.66,87678660,19350,72.35,4570,4575,4510,5940,3200,4570,4531.20,0.12,0,-4445,4623,4596,4543,4516,4463,4610,4530,202,1370,500,3470,5,1,40400000,1834,0.00,0.00,11,0.05,0.00,0.00,5250,20240719,-13.52,3950,20241209,14.94,4600,-1.30,20250113,4220,7.58,20250102,5250,-13.52,20240719,3950,14.94,20241209,0.00,N,417310,500,202 억,,49591,N,N,3513,N,00,N
20250212,131219,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4535,-35,5,-0.77,73558645,16236,60.71,4570,4575,4510,5940,3200,4570,4530.59,0.12,0,-3428,4623,4596,4543,4516,4463,4610,4530,202,1370,500,3470,5,1,40400000,1832,0.00,0.00,11,0.04,0.00,0.00,5250,20240719,-13.62,3950,20241209,14.81,4600,-1.41,20250113,4220,7.46,20250102,5250,-13.62,20240719,3950,14.81,20241209,0.00,N,417310,500,202 억,,49591,N,N,3513,N,00,N
20250212,121214,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4535,-35,5,-0.77,66279485,14631,54.71,4570,4575,4510,5940,3200,4570,4530.07,0.12,0,-2423,4623,4596,4543,4516,4463,4610,4530,202,1370,500,3470,5,1,40400000,1832,0.00,0.00,11,0.04,0.00,0.00,5250,20240719,-13.62,3950,20241209,14.81,4600,-1.41,20250113,4220,7.46,20250102,5250,-13.62,20240719,3950,14.81,20241209,0.00,N,417310,500,202 억,,49591,N,N,3513,N,00,N
20250212,111213,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4525,-45,5,-0.98,58240795,12857,48.07,4570,4575,4510,5940,3200,4570,4529.89,0.12,0,-1422,4623,4596,4543,4516,4463,4610,4530,202,1370,500,3470,5,1,40400000,1828,0.00,0.00,11,0.03,0.00,0.00,5250,20240719,-13.81,3950,20241209,14.56,4600,-1.63,20250113,4220,7.23,20250102,5250,-13.81,20240719,3950,14.56,20241209,0.00,N,417310,500,202 억,,49591,N,N,3513,N,00,N
20250212,101207,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4515,-55,5,-1.20,45769785,10102,37.77,4570,4575,4510,5940,3200,4570,4530.76,0.12,0,-1395,4623,4596,4543,4516,4463,4610,4530,202,1370,500,3470,5,1,40400000,1824,0.00,0.00,11,0.03,0.00,0.00,5250,20240719,-14.00,3950,20241209,14.30,4600,-1.85,20250113,4220,6.99,20250102,5250,-14.00,20240719,3950,14.30,20241209,0.00,N,417310,500,202 억,,49591,N,N,3513,N,00,N
20250212,091126,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4545,-25,5,-0.55,3825130,838,3.13,4570,4575,4545,5940,3200,4570,4564.59,0.12,0,-835,4623,4596,4543,4516,4463,4610,4530,202,1370,500,3470,5,1,40400000,1836,0.00,0.00,11,0.00,0.00,0.00,5250,20240719,-13.43,3950,20241209,15.06,4600,-1.20,20250113,4220,7.70,20250102,5250,-13.43,20240719,3950,15.06,20241209,0.00,N,417310,500,202 억,,49591,N,N,3513,N,00,N
20250211,161218,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4570,25,2,0.55,121503930,26745,107.34,4490,4570,4490,5900,3185,4545,4543.05,0.14,0,-6626,4615,4580,4535,4500,4455,4597,4517,202,1355,500,3450,5,1,40400000,1846,0.00,0.00,11,0.07,0.00,0.00,5250,20240719,-12.95,3950,20241209,15.70,4600,-0.65,20250113,4220,8.29,20250102,5250,-12.95,20240719,3950,15.70,20241209,0.00,N,417310,500,202 억,,57257,N,N,3513,N,00,N
20250211,151219,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4560,15,2,0.33,107875820,23758,95.35,4490,4570,4490,5900,3185,4545,4540.61,0.14,0,-4179,4615,4580,4535,4500,4455,4597,4517,202,1355,500,3450,5,1,40400000,1842,0.00,0.00,11,0.06,0.00,0.00,5250,20240719,-13.14,3950,20241209,15.44,4600,-0.87,20250113,4220,8.06,20250102,5250,-13.14,20240719,3950,15.44,20241209,0.00,N,417310,500,202 억,,57257,N,N,3796,N,00,N
20250211,141217,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4540,-5,5,-0.11,75127525,16558,66.45,4490,4555,4490,5900,3185,4545,4537.23,0.14,0,-2054,4615,4580,4535,4500,4455,4597,4517,202,1355,500,3450,5,1,40400000,1834,0.00,0.00,11,0.04,0.00,0.00,5250,20240719,-13.52,3950,20241209,14.94,4600,-1.30,20250113,4220,7.58,20250102,5250,-13.52,20240719,3950,14.94,20241209,0.00,N,417310,500,202 억,,57257,N,N,3796,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 161215 57 100.00 KOSPI 리츠 N N N N N 4535 -35 5 -0.77 104893095 23149 86.55 4570 4575 4510 5940 3200 4570 4531.21 0.12 0 -6879 4623 4596 4543 4516 4463 4610 4530 202 1370 500 3470 5 1 40400000 1832 0.00 0.00 11 0.06 0.00 0.00 5250 20240719 -13.62 3950 20241209 14.81 4600 -1.41 20250113 4220 7.46 20250102 5250 -13.62 20240719 3950 14.81 20241209 0.00 N 417310 500 202 억 49591 N N 1975 N 00 N
3 20250212 151214 57 100.00 KOSPI 리츠 N N N N N 4525 -45 5 -0.98 100410020 22159 82.85 4570 4575 4510 5940 3200 4570 4531.34 0.12 0 -6124 4623 4596 4543 4516 4463 4610 4530 202 1370 500 3470 5 1 40400000 1828 0.00 0.00 11 0.05 0.00 0.00 5250 20240719 -13.81 3950 20241209 14.56 4600 -1.63 20250113 4220 7.23 20250102 5250 -13.81 20240719 3950 14.56 20241209 0.00 N 417310 500 202 억 49591 N N 3513 N 00 N
4 20250212 141216 57 100.00 KOSPI 리츠 N N N N N 4540 -30 5 -0.66 87678660 19350 72.35 4570 4575 4510 5940 3200 4570 4531.20 0.12 0 -4445 4623 4596 4543 4516 4463 4610 4530 202 1370 500 3470 5 1 40400000 1834 0.00 0.00 11 0.05 0.00 0.00 5250 20240719 -13.52 3950 20241209 14.94 4600 -1.30 20250113 4220 7.58 20250102 5250 -13.52 20240719 3950 14.94 20241209 0.00 N 417310 500 202 억 49591 N N 3513 N 00 N
5 20250212 131219 57 100.00 KOSPI 리츠 N N N N N 4535 -35 5 -0.77 73558645 16236 60.71 4570 4575 4510 5940 3200 4570 4530.59 0.12 0 -3428 4623 4596 4543 4516 4463 4610 4530 202 1370 500 3470 5 1 40400000 1832 0.00 0.00 11 0.04 0.00 0.00 5250 20240719 -13.62 3950 20241209 14.81 4600 -1.41 20250113 4220 7.46 20250102 5250 -13.62 20240719 3950 14.81 20241209 0.00 N 417310 500 202 억 49591 N N 3513 N 00 N
6 20250212 121214 57 100.00 KOSPI 리츠 N N N N N 4535 -35 5 -0.77 66279485 14631 54.71 4570 4575 4510 5940 3200 4570 4530.07 0.12 0 -2423 4623 4596 4543 4516 4463 4610 4530 202 1370 500 3470 5 1 40400000 1832 0.00 0.00 11 0.04 0.00 0.00 5250 20240719 -13.62 3950 20241209 14.81 4600 -1.41 20250113 4220 7.46 20250102 5250 -13.62 20240719 3950 14.81 20241209 0.00 N 417310 500 202 억 49591 N N 3513 N 00 N
7 20250212 111213 57 100.00 KOSPI 리츠 N N N N N 4525 -45 5 -0.98 58240795 12857 48.07 4570 4575 4510 5940 3200 4570 4529.89 0.12 0 -1422 4623 4596 4543 4516 4463 4610 4530 202 1370 500 3470 5 1 40400000 1828 0.00 0.00 11 0.03 0.00 0.00 5250 20240719 -13.81 3950 20241209 14.56 4600 -1.63 20250113 4220 7.23 20250102 5250 -13.81 20240719 3950 14.56 20241209 0.00 N 417310 500 202 억 49591 N N 3513 N 00 N
8 20250212 101207 57 100.00 KOSPI 리츠 N N N N N 4515 -55 5 -1.20 45769785 10102 37.77 4570 4575 4510 5940 3200 4570 4530.76 0.12 0 -1395 4623 4596 4543 4516 4463 4610 4530 202 1370 500 3470 5 1 40400000 1824 0.00 0.00 11 0.03 0.00 0.00 5250 20240719 -14.00 3950 20241209 14.30 4600 -1.85 20250113 4220 6.99 20250102 5250 -14.00 20240719 3950 14.30 20241209 0.00 N 417310 500 202 억 49591 N N 3513 N 00 N
9 20250212 091126 57 100.00 KOSPI 리츠 N N N N N 4545 -25 5 -0.55 3825130 838 3.13 4570 4575 4545 5940 3200 4570 4564.59 0.12 0 -835 4623 4596 4543 4516 4463 4610 4530 202 1370 500 3470 5 1 40400000 1836 0.00 0.00 11 0.00 0.00 0.00 5250 20240719 -13.43 3950 20241209 15.06 4600 -1.20 20250113 4220 7.70 20250102 5250 -13.43 20240719 3950 15.06 20241209 0.00 N 417310 500 202 억 49591 N N 3513 N 00 N
10 20250211 161218 57 100.00 KOSPI 리츠 N N N N N 4570 25 2 0.55 121503930 26745 107.34 4490 4570 4490 5900 3185 4545 4543.05 0.14 0 -6626 4615 4580 4535 4500 4455 4597 4517 202 1355 500 3450 5 1 40400000 1846 0.00 0.00 11 0.07 0.00 0.00 5250 20240719 -12.95 3950 20241209 15.70 4600 -0.65 20250113 4220 8.29 20250102 5250 -12.95 20240719 3950 15.70 20241209 0.00 N 417310 500 202 억 57257 N N 3513 N 00 N
11 20250211 151219 57 100.00 KOSPI 리츠 N N N N N 4560 15 2 0.33 107875820 23758 95.35 4490 4570 4490 5900 3185 4545 4540.61 0.14 0 -4179 4615 4580 4535 4500 4455 4597 4517 202 1355 500 3450 5 1 40400000 1842 0.00 0.00 11 0.06 0.00 0.00 5250 20240719 -13.14 3950 20241209 15.44 4600 -0.87 20250113 4220 8.06 20250102 5250 -13.14 20240719 3950 15.44 20241209 0.00 N 417310 500 202 억 57257 N N 3796 N 00 N
12 20250211 141217 57 100.00 KOSPI 리츠 N N N N N 4540 -5 5 -0.11 75127525 16558 66.45 4490 4555 4490 5900 3185 4545 4537.23 0.14 0 -2054 4615 4580 4535 4500 4455 4597 4517 202 1355 500 3450 5 1 40400000 1834 0.00 0.00 11 0.04 0.00 0.00 5250 20240719 -13.52 3950 20241209 14.94 4600 -1.30 20250113 4220 7.58 20250102 5250 -13.52 20240719 3950 14.94 20241209 0.00 N 417310 500 202 억 57257 N N 3796 N 00 N