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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
088260/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
20250219,160712,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4090,55,2,1.36,161807685,39870,154.17,4035,4090,4025,5240,2825,4035,4058.38,0.76,0,1764,4075,4055,4030,4010,3985,4042,3997,317,1205,500,2980,5,1,63341590,2591,0.00,0.00,12,0.06,0.00,0.00,5420,20240731,-24.54,3980,20250211,2.76,4285,-4.55,20250108,3980,2.76,20250211,5420,-24.54,20240731,3980,2.76,20250211,0.00,N,088260,500,316 억,,484501,N,N,37,N,00,N
20250219,150714,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4075,40,2,0.99,149554100,36871,142.57,4035,4090,4025,5240,2825,4035,4056.14,0.76,0,1679,4075,4055,4030,4010,3985,4042,3997,317,1205,500,2980,5,1,63341590,2581,0.00,0.00,12,0.06,0.00,0.00,5420,20240731,-24.82,3980,20250211,2.39,4285,-4.90,20250108,3980,2.39,20250211,5420,-24.82,20240731,3980,2.39,20250211,0.00,N,088260,500,316 억,,484501,N,N,91,N,00,N
20250219,140710,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4050,15,2,0.37,108236815,26705,103.26,4035,4090,4025,5240,2825,4035,4053.05,0.76,0,627,4075,4055,4030,4010,3985,4042,3997,317,1205,500,2980,5,1,63341590,2565,0.00,0.00,12,0.04,0.00,0.00,5420,20240731,-25.28,3980,20250211,1.76,4285,-5.48,20250108,3980,1.76,20250211,5420,-25.28,20240731,3980,1.76,20250211,0.00,N,088260,500,316 억,,484501,N,N,91,N,00,N
20250219,130711,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4060,25,2,0.62,87408980,21563,83.38,4035,4090,4025,5240,2825,4035,4053.66,0.76,0,-83,4075,4055,4030,4010,3985,4042,3997,317,1205,500,2980,5,1,63341590,2572,0.00,0.00,12,0.03,0.00,0.00,5420,20240731,-25.09,3980,20250211,2.01,4285,-5.25,20250108,3980,2.01,20250211,5420,-25.09,20240731,3980,2.01,20250211,0.00,N,088260,500,316 억,,484501,N,N,91,N,00,N
20250219,120711,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4040,5,2,0.12,67970780,16763,64.82,4035,4090,4025,5240,2825,4035,4054.81,0.76,0,193,4075,4055,4030,4010,3985,4042,3997,317,1205,500,2980,5,1,63341590,2559,0.00,0.00,12,0.03,0.00,0.00,5420,20240731,-25.46,3980,20250211,1.51,4285,-5.72,20250108,3980,1.51,20250211,5420,-25.46,20240731,3980,1.51,20250211,0.00,N,088260,500,316 억,,484501,N,N,91,N,00,N
20250219,110712,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4045,10,2,0.25,51392660,12667,48.98,4035,4090,4025,5240,2825,4035,4057.21,0.76,0,-13,4075,4055,4030,4010,3985,4042,3997,317,1205,500,2980,5,1,63341590,2562,0.00,0.00,12,0.02,0.00,0.00,5420,20240731,-25.37,3980,20250211,1.63,4285,-5.60,20250108,3980,1.63,20250211,5420,-25.37,20240731,3980,1.63,20250211,0.00,N,088260,500,316 억,,484501,N,N,91,N,00,N
20250219,100711,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4050,15,2,0.37,31859455,7840,30.32,4035,4090,4025,5240,2825,4035,4063.71,0.76,0,80,4075,4055,4030,4010,3985,4042,3997,317,1205,500,2980,5,1,63341590,2565,0.00,0.00,12,0.01,0.00,0.00,5420,20240731,-25.28,3980,20250211,1.76,4285,-5.48,20250108,3980,1.76,20250211,5420,-25.28,20240731,3980,1.76,20250211,0.00,N,088260,500,316 억,,484501,N,N,91,N,00,N
20250219,090713,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4090,55,2,1.36,2687085,661,2.56,4035,4090,4035,5240,2825,4035,4065.18,0.76,0,-206,4075,4055,4030,4010,3985,4042,3997,317,1205,500,2980,5,1,63341590,2591,0.00,0.00,12,0.00,0.00,0.00,5420,20240731,-24.54,3980,20250211,2.76,4285,-4.55,20250108,3980,2.76,20250211,5420,-24.54,20240731,3980,2.76,20250211,0.00,N,088260,500,316 억,,484501,N,N,91,N,00,N
20250218,160710,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4035,-5,5,-0.12,104119385,25861,111.73,4050,4050,4005,5250,2830,4040,4026.12,0.76,0,-4350,4066,4052,4031,4017,3996,4042,4007,317,1210,500,2980,5,1,63341590,2556,0.00,0.00,12,0.04,0.00,0.00,5420,20240731,-25.55,3980,20250211,1.38,4285,-5.83,20250108,3980,1.38,20250211,5420,-25.55,20240731,3980,1.38,20250211,0.00,N,088260,500,316 억,,484019,N,N,91,N,00,N
20250218,150711,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4035,-5,5,-0.12,90071935,22379,96.68,4050,4050,4005,5250,2830,4040,4024.84,0.76,0,-4238,4066,4052,4031,4017,3996,4042,4007,317,1210,500,2980,5,1,63341590,2556,0.00,0.00,12,0.04,0.00,0.00,5420,20240731,-25.55,3980,20250211,1.38,4285,-5.83,20250108,3980,1.38,20250211,5420,-25.55,20240731,3980,1.38,20250211,0.00,N,088260,500,316 억,,484019,N,N,1268,N,00,N
20250218,140711,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4025,-15,5,-0.37,63829510,15862,68.53,4050,4050,4005,5250,2830,4040,4024.05,0.76,0,-3208,4066,4052,4031,4017,3996,4042,4007,317,1210,500,2980,5,1,63341590,2549,0.00,0.00,12,0.03,0.00,0.00,5420,20240731,-25.74,3980,20250211,1.13,4285,-6.07,20250108,3980,1.13,20250211,5420,-25.74,20240731,3980,1.13,20250211,0.00,N,088260,500,316 억,,484019,N,N,1268,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 20250219 160712 57 100.00 KOSPI 리츠 N N N N N 4090 55 2 1.36 161807685 39870 154.17 4035 4090 4025 5240 2825 4035 4058.38 0.76 0 1764 4075 4055 4030 4010 3985 4042 3997 317 1205 500 2980 5 1 63341590 2591 0.00 0.00 12 0.06 0.00 0.00 5420 20240731 -24.54 3980 20250211 2.76 4285 -4.55 20250108 3980 2.76 20250211 5420 -24.54 20240731 3980 2.76 20250211 0.00 N 088260 500 316 억 484501 N N 37 N 00 N
3 20250219 150714 57 100.00 KOSPI 리츠 N N N N N 4075 40 2 0.99 149554100 36871 142.57 4035 4090 4025 5240 2825 4035 4056.14 0.76 0 1679 4075 4055 4030 4010 3985 4042 3997 317 1205 500 2980 5 1 63341590 2581 0.00 0.00 12 0.06 0.00 0.00 5420 20240731 -24.82 3980 20250211 2.39 4285 -4.90 20250108 3980 2.39 20250211 5420 -24.82 20240731 3980 2.39 20250211 0.00 N 088260 500 316 억 484501 N N 91 N 00 N
4 20250219 140710 57 100.00 KOSPI 리츠 N N N N N 4050 15 2 0.37 108236815 26705 103.26 4035 4090 4025 5240 2825 4035 4053.05 0.76 0 627 4075 4055 4030 4010 3985 4042 3997 317 1205 500 2980 5 1 63341590 2565 0.00 0.00 12 0.04 0.00 0.00 5420 20240731 -25.28 3980 20250211 1.76 4285 -5.48 20250108 3980 1.76 20250211 5420 -25.28 20240731 3980 1.76 20250211 0.00 N 088260 500 316 억 484501 N N 91 N 00 N
5 20250219 130711 57 100.00 KOSPI 리츠 N N N N N 4060 25 2 0.62 87408980 21563 83.38 4035 4090 4025 5240 2825 4035 4053.66 0.76 0 -83 4075 4055 4030 4010 3985 4042 3997 317 1205 500 2980 5 1 63341590 2572 0.00 0.00 12 0.03 0.00 0.00 5420 20240731 -25.09 3980 20250211 2.01 4285 -5.25 20250108 3980 2.01 20250211 5420 -25.09 20240731 3980 2.01 20250211 0.00 N 088260 500 316 억 484501 N N 91 N 00 N
6 20250219 120711 57 100.00 KOSPI 리츠 N N N N N 4040 5 2 0.12 67970780 16763 64.82 4035 4090 4025 5240 2825 4035 4054.81 0.76 0 193 4075 4055 4030 4010 3985 4042 3997 317 1205 500 2980 5 1 63341590 2559 0.00 0.00 12 0.03 0.00 0.00 5420 20240731 -25.46 3980 20250211 1.51 4285 -5.72 20250108 3980 1.51 20250211 5420 -25.46 20240731 3980 1.51 20250211 0.00 N 088260 500 316 억 484501 N N 91 N 00 N
7 20250219 110712 57 100.00 KOSPI 리츠 N N N N N 4045 10 2 0.25 51392660 12667 48.98 4035 4090 4025 5240 2825 4035 4057.21 0.76 0 -13 4075 4055 4030 4010 3985 4042 3997 317 1205 500 2980 5 1 63341590 2562 0.00 0.00 12 0.02 0.00 0.00 5420 20240731 -25.37 3980 20250211 1.63 4285 -5.60 20250108 3980 1.63 20250211 5420 -25.37 20240731 3980 1.63 20250211 0.00 N 088260 500 316 억 484501 N N 91 N 00 N
8 20250219 100711 57 100.00 KOSPI 리츠 N N N N N 4050 15 2 0.37 31859455 7840 30.32 4035 4090 4025 5240 2825 4035 4063.71 0.76 0 80 4075 4055 4030 4010 3985 4042 3997 317 1205 500 2980 5 1 63341590 2565 0.00 0.00 12 0.01 0.00 0.00 5420 20240731 -25.28 3980 20250211 1.76 4285 -5.48 20250108 3980 1.76 20250211 5420 -25.28 20240731 3980 1.76 20250211 0.00 N 088260 500 316 억 484501 N N 91 N 00 N
9 20250219 090713 57 100.00 KOSPI 리츠 N N N N N 4090 55 2 1.36 2687085 661 2.56 4035 4090 4035 5240 2825 4035 4065.18 0.76 0 -206 4075 4055 4030 4010 3985 4042 3997 317 1205 500 2980 5 1 63341590 2591 0.00 0.00 12 0.00 0.00 0.00 5420 20240731 -24.54 3980 20250211 2.76 4285 -4.55 20250108 3980 2.76 20250211 5420 -24.54 20240731 3980 2.76 20250211 0.00 N 088260 500 316 억 484501 N N 91 N 00 N
10 20250218 160710 57 100.00 KOSPI 리츠 N N N N N 4035 -5 5 -0.12 104119385 25861 111.73 4050 4050 4005 5250 2830 4040 4026.12 0.76 0 -4350 4066 4052 4031 4017 3996 4042 4007 317 1210 500 2980 5 1 63341590 2556 0.00 0.00 12 0.04 0.00 0.00 5420 20240731 -25.55 3980 20250211 1.38 4285 -5.83 20250108 3980 1.38 20250211 5420 -25.55 20240731 3980 1.38 20250211 0.00 N 088260 500 316 억 484019 N N 91 N 00 N
11 20250218 150711 57 100.00 KOSPI 리츠 N N N N N 4035 -5 5 -0.12 90071935 22379 96.68 4050 4050 4005 5250 2830 4040 4024.84 0.76 0 -4238 4066 4052 4031 4017 3996 4042 4007 317 1210 500 2980 5 1 63341590 2556 0.00 0.00 12 0.04 0.00 0.00 5420 20240731 -25.55 3980 20250211 1.38 4285 -5.83 20250108 3980 1.38 20250211 5420 -25.55 20240731 3980 1.38 20250211 0.00 N 088260 500 316 억 484019 N N 1268 N 00 N
12 20250218 140711 57 100.00 KOSPI 리츠 N N N N N 4025 -15 5 -0.37 63829510 15862 68.53 4050 4050 4005 5250 2830 4040 4024.05 0.76 0 -3208 4066 4052 4031 4017 3996 4042 4007 317 1210 500 2980 5 1 63341590 2549 0.00 0.00 12 0.03 0.00 0.00 5420 20240731 -25.74 3980 20250211 1.13 4285 -6.07 20250108 3980 1.13 20250211 5420 -25.74 20240731 3980 1.13 20250211 0.00 N 088260 500 316 억 484019 N N 1268 N 00 N