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
140910/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
20250219,160847,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240206,0.00,3130,20240206,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240219,3130,0.00,20240219,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N
20250219,150850,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240206,0.00,3130,20240206,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240219,3130,0.00,20240219,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N
20250219,140846,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240206,0.00,3130,20240206,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240219,3130,0.00,20240219,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N
20250219,130848,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240206,0.00,3130,20240206,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240219,3130,0.00,20240219,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N
20250219,120846,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240206,0.00,3130,20240206,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240219,3130,0.00,20240219,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N
20250219,110848,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240206,0.00,3130,20240206,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240219,3130,0.00,20240219,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N
20250219,100848,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240206,0.00,3130,20240206,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240219,3130,0.00,20240219,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N
20250219,090849,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240206,0.00,3130,20240206,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240219,3130,0.00,20240219,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N
20250218,160845,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240205,0.00,3130,20240205,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240219,3130,0.00,20240219,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N
20250218,150847,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240205,0.00,3130,20240205,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240219,3130,0.00,20240219,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N
20250218,140848,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240205,0.00,3130,20240205,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240219,3130,0.00,20240219,0.00,N,140910,5000,223 억,,11863,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 20250219 160847 58 100.00 KOSPI 리츠 N N N N N 3130 0 3 0.00 0 0 0.00 0 0 0 4065 2195 3130 0.00 0.27 0 0 3130 3130 3130 3130 3130 3130 3130 223 935 5000 0 5 1 4463032 140 0.00 0.00 12 0.00 0.00 0.00 3130 20240206 0.00 3130 20240206 0.00 3130 0.00 20250102 3130 0.00 20250102 3130 0.00 20240219 3130 0.00 20240219 0.00 N 140910 5000 223 억 11863 N N 0 N 00 N
3 20250219 150850 58 100.00 KOSPI 리츠 N N N N N 3130 0 3 0.00 0 0 0.00 0 0 0 4065 2195 3130 0.00 0.27 0 0 3130 3130 3130 3130 3130 3130 3130 223 935 5000 0 5 1 4463032 140 0.00 0.00 12 0.00 0.00 0.00 3130 20240206 0.00 3130 20240206 0.00 3130 0.00 20250102 3130 0.00 20250102 3130 0.00 20240219 3130 0.00 20240219 0.00 N 140910 5000 223 억 11863 N N 0 N 00 N
4 20250219 140846 58 100.00 KOSPI 리츠 N N N N N 3130 0 3 0.00 0 0 0.00 0 0 0 4065 2195 3130 0.00 0.27 0 0 3130 3130 3130 3130 3130 3130 3130 223 935 5000 0 5 1 4463032 140 0.00 0.00 12 0.00 0.00 0.00 3130 20240206 0.00 3130 20240206 0.00 3130 0.00 20250102 3130 0.00 20250102 3130 0.00 20240219 3130 0.00 20240219 0.00 N 140910 5000 223 억 11863 N N 0 N 00 N
5 20250219 130848 58 100.00 KOSPI 리츠 N N N N N 3130 0 3 0.00 0 0 0.00 0 0 0 4065 2195 3130 0.00 0.27 0 0 3130 3130 3130 3130 3130 3130 3130 223 935 5000 0 5 1 4463032 140 0.00 0.00 12 0.00 0.00 0.00 3130 20240206 0.00 3130 20240206 0.00 3130 0.00 20250102 3130 0.00 20250102 3130 0.00 20240219 3130 0.00 20240219 0.00 N 140910 5000 223 억 11863 N N 0 N 00 N
6 20250219 120846 58 100.00 KOSPI 리츠 N N N N N 3130 0 3 0.00 0 0 0.00 0 0 0 4065 2195 3130 0.00 0.27 0 0 3130 3130 3130 3130 3130 3130 3130 223 935 5000 0 5 1 4463032 140 0.00 0.00 12 0.00 0.00 0.00 3130 20240206 0.00 3130 20240206 0.00 3130 0.00 20250102 3130 0.00 20250102 3130 0.00 20240219 3130 0.00 20240219 0.00 N 140910 5000 223 억 11863 N N 0 N 00 N
7 20250219 110848 58 100.00 KOSPI 리츠 N N N N N 3130 0 3 0.00 0 0 0.00 0 0 0 4065 2195 3130 0.00 0.27 0 0 3130 3130 3130 3130 3130 3130 3130 223 935 5000 0 5 1 4463032 140 0.00 0.00 12 0.00 0.00 0.00 3130 20240206 0.00 3130 20240206 0.00 3130 0.00 20250102 3130 0.00 20250102 3130 0.00 20240219 3130 0.00 20240219 0.00 N 140910 5000 223 억 11863 N N 0 N 00 N
8 20250219 100848 58 100.00 KOSPI 리츠 N N N N N 3130 0 3 0.00 0 0 0.00 0 0 0 4065 2195 3130 0.00 0.27 0 0 3130 3130 3130 3130 3130 3130 3130 223 935 5000 0 5 1 4463032 140 0.00 0.00 12 0.00 0.00 0.00 3130 20240206 0.00 3130 20240206 0.00 3130 0.00 20250102 3130 0.00 20250102 3130 0.00 20240219 3130 0.00 20240219 0.00 N 140910 5000 223 억 11863 N N 0 N 00 N
9 20250219 090849 58 100.00 KOSPI 리츠 N N N N N 3130 0 3 0.00 0 0 0.00 0 0 0 4065 2195 3130 0.00 0.27 0 0 3130 3130 3130 3130 3130 3130 3130 223 935 5000 0 5 1 4463032 140 0.00 0.00 12 0.00 0.00 0.00 3130 20240206 0.00 3130 20240206 0.00 3130 0.00 20250102 3130 0.00 20250102 3130 0.00 20240219 3130 0.00 20240219 0.00 N 140910 5000 223 억 11863 N N 0 N 00 N
10 20250218 160845 58 100.00 KOSPI 리츠 N N N N N 3130 0 3 0.00 0 0 0.00 0 0 0 4065 2195 3130 0.00 0.27 0 0 3130 3130 3130 3130 3130 3130 3130 223 935 5000 0 5 1 4463032 140 0.00 0.00 12 0.00 0.00 0.00 3130 20240205 0.00 3130 20240205 0.00 3130 0.00 20250102 3130 0.00 20250102 3130 0.00 20240219 3130 0.00 20240219 0.00 N 140910 5000 223 억 11863 N N 0 N 00 N
11 20250218 150847 58 100.00 KOSPI 리츠 N N N N N 3130 0 3 0.00 0 0 0.00 0 0 0 4065 2195 3130 0.00 0.27 0 0 3130 3130 3130 3130 3130 3130 3130 223 935 5000 0 5 1 4463032 140 0.00 0.00 12 0.00 0.00 0.00 3130 20240205 0.00 3130 20240205 0.00 3130 0.00 20250102 3130 0.00 20250102 3130 0.00 20240219 3130 0.00 20240219 0.00 N 140910 5000 223 억 11863 N N 0 N 00 N
12 20250218 140848 58 100.00 KOSPI 리츠 N N N N N 3130 0 3 0.00 0 0 0.00 0 0 0 4065 2195 3130 0.00 0.27 0 0 3130 3130 3130 3130 3130 3130 3130 223 935 5000 0 5 1 4463032 140 0.00 0.00 12 0.00 0.00 0.00 3130 20240205 0.00 3130 20240205 0.00 3130 0.00 20250102 3130 0.00 20250102 3130 0.00 20240219 3130 0.00 20240219 0.00 N 140910 5000 223 억 11863 N N 0 N 00 N