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
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
20250219,160852,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,964,10,2,1.05,72848459,75903,60.26,952,964,952,1240,668,954,959.76,11.93,0,3503,974,964,956,946,938,960,942,481,286,1000,700,1,1,48060774,463,0.00,0.00,12,0.16,0.00,0.00,1100,20240617,-12.36,943,20250102,2.23,1010,-4.55,20250203,943,2.23,20250102,1100,-12.36,20240617,943,2.23,20250102,0.06,N,145270,1000,480 억,,5733558,N,N,0,N,00,N
20250219,150854,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,964,10,2,1.05,69035060,71946,57.12,952,964,952,1240,668,954,959.54,11.93,0,3641,974,964,956,946,938,960,942,481,286,1000,700,1,1,48060774,463,0.00,0.00,12,0.15,0.00,0.00,1100,20240617,-12.36,943,20250102,2.23,1010,-4.55,20250203,943,2.23,20250102,1100,-12.36,20240617,943,2.23,20250102,0.06,N,145270,1000,480 억,,5733558,N,N,0,N,00,N
20250219,140851,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,960,6,2,0.63,45314503,47270,37.53,952,964,952,1240,668,954,958.63,11.93,0,3656,974,964,956,946,938,960,942,481,286,1000,700,1,1,48060774,461,0.00,0.00,12,0.10,0.00,0.00,1100,20240617,-12.73,943,20250102,1.80,1010,-4.95,20250203,943,1.80,20250102,1100,-12.73,20240617,943,1.80,20250102,0.06,N,145270,1000,480 억,,5733558,N,N,0,N,00,N
20250219,130852,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,957,3,2,0.31,43165902,45032,35.75,952,964,952,1240,668,954,958.56,11.93,0,3664,974,964,956,946,938,960,942,481,286,1000,700,1,1,48060774,460,0.00,0.00,12,0.09,0.00,0.00,1100,20240617,-13.00,943,20250102,1.48,1010,-5.25,20250203,943,1.48,20250102,1100,-13.00,20240617,943,1.48,20250102,0.06,N,145270,1000,480 억,,5733558,N,N,0,N,00,N
20250219,120850,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,960,6,2,0.63,32878227,34287,27.22,952,964,952,1240,668,954,958.91,11.93,0,3467,974,964,956,946,938,960,942,481,286,1000,700,1,1,48060774,461,0.00,0.00,12,0.07,0.00,0.00,1100,20240617,-12.73,943,20250102,1.80,1010,-4.95,20250203,943,1.80,20250102,1100,-12.73,20240617,943,1.80,20250102,0.06,N,145270,1000,480 억,,5733558,N,N,0,N,00,N
20250219,110852,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,961,7,2,0.73,32751436,34155,27.12,952,964,952,1240,668,954,958.91,11.93,0,3467,974,964,956,946,938,960,942,481,286,1000,700,1,1,48060774,462,0.00,0.00,12,0.07,0.00,0.00,1100,20240617,-12.64,943,20250102,1.91,1010,-4.85,20250203,943,1.91,20250102,1100,-12.64,20240617,943,1.91,20250102,0.06,N,145270,1000,480 억,,5733558,N,N,0,N,00,N
20250219,100853,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,957,3,2,0.31,16374832,17134,13.60,952,960,952,1240,668,954,955.69,11.93,0,5521,974,964,956,946,938,960,942,481,286,1000,700,1,1,48060774,460,0.00,0.00,12,0.04,0.00,0.00,1100,20240617,-13.00,943,20250102,1.48,1010,-5.25,20250203,943,1.48,20250102,1100,-13.00,20240617,943,1.48,20250102,0.06,N,145270,1000,480 억,,5733558,N,N,0,N,00,N
20250219,090853,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,954,0,3,0.00,5225922,5478,4.35,952,956,952,1240,668,954,953.98,11.93,0,3222,974,964,956,946,938,960,942,481,286,1000,700,1,1,48060774,458,0.00,0.00,12,0.01,0.00,0.00,1100,20240617,-13.27,943,20250102,1.17,1010,-5.54,20250203,943,1.17,20250102,1100,-13.27,20240617,943,1.17,20250102,0.06,N,145270,1000,480 억,,5733558,N,N,0,N,00,N
20250218,160850,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,954,-7,5,-0.73,120035520,125959,167.36,966,966,948,1249,673,961,952.97,11.93,0,852,974,967,961,954,948,964,951,481,288,1000,710,1,1,48060774,458,0.00,0.00,12,0.26,0.00,0.00,1100,20240617,-13.27,943,20250102,1.17,1010,-5.54,20250203,943,1.17,20250102,1100,-13.27,20240617,943,1.17,20250102,0.06,N,145270,1000,480 억,,5732809,N,N,1,N,00,N
20250218,150851,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,953,-8,5,-0.83,116693111,122452,162.70,966,966,948,1249,673,961,952.97,11.93,0,-1183,974,967,961,954,948,964,951,481,288,1000,710,1,1,48060774,458,0.00,0.00,12,0.25,0.00,0.00,1100,20240617,-13.36,943,20250102,1.06,1010,-5.64,20250203,943,1.06,20250102,1100,-13.36,20240617,943,1.06,20250102,0.06,N,145270,1000,480 억,,5732809,N,N,1,N,00,N
20250218,140852,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,953,-8,5,-0.83,105942786,111159,147.70,966,966,948,1249,673,961,953.07,11.93,0,-1192,974,967,961,954,948,964,951,481,288,1000,710,1,1,48060774,458,0.00,0.00,12,0.23,0.00,0.00,1100,20240617,-13.36,943,20250102,1.06,1010,-5.64,20250203,943,1.06,20250102,1100,-13.36,20240617,943,1.06,20250102,0.06,N,145270,1000,480 억,,5732809,N,N,1,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 160852 57 100.00 KOSPI 리츠 N N N N N 964 10 2 1.05 72848459 75903 60.26 952 964 952 1240 668 954 959.76 11.93 0 3503 974 964 956 946 938 960 942 481 286 1000 700 1 1 48060774 463 0.00 0.00 12 0.16 0.00 0.00 1100 20240617 -12.36 943 20250102 2.23 1010 -4.55 20250203 943 2.23 20250102 1100 -12.36 20240617 943 2.23 20250102 0.06 N 145270 1000 480 억 5733558 N N 0 N 00 N
3 20250219 150854 57 100.00 KOSPI 리츠 N N N N N 964 10 2 1.05 69035060 71946 57.12 952 964 952 1240 668 954 959.54 11.93 0 3641 974 964 956 946 938 960 942 481 286 1000 700 1 1 48060774 463 0.00 0.00 12 0.15 0.00 0.00 1100 20240617 -12.36 943 20250102 2.23 1010 -4.55 20250203 943 2.23 20250102 1100 -12.36 20240617 943 2.23 20250102 0.06 N 145270 1000 480 억 5733558 N N 0 N 00 N
4 20250219 140851 57 100.00 KOSPI 리츠 N N N N N 960 6 2 0.63 45314503 47270 37.53 952 964 952 1240 668 954 958.63 11.93 0 3656 974 964 956 946 938 960 942 481 286 1000 700 1 1 48060774 461 0.00 0.00 12 0.10 0.00 0.00 1100 20240617 -12.73 943 20250102 1.80 1010 -4.95 20250203 943 1.80 20250102 1100 -12.73 20240617 943 1.80 20250102 0.06 N 145270 1000 480 억 5733558 N N 0 N 00 N
5 20250219 130852 57 100.00 KOSPI 리츠 N N N N N 957 3 2 0.31 43165902 45032 35.75 952 964 952 1240 668 954 958.56 11.93 0 3664 974 964 956 946 938 960 942 481 286 1000 700 1 1 48060774 460 0.00 0.00 12 0.09 0.00 0.00 1100 20240617 -13.00 943 20250102 1.48 1010 -5.25 20250203 943 1.48 20250102 1100 -13.00 20240617 943 1.48 20250102 0.06 N 145270 1000 480 억 5733558 N N 0 N 00 N
6 20250219 120850 57 100.00 KOSPI 리츠 N N N N N 960 6 2 0.63 32878227 34287 27.22 952 964 952 1240 668 954 958.91 11.93 0 3467 974 964 956 946 938 960 942 481 286 1000 700 1 1 48060774 461 0.00 0.00 12 0.07 0.00 0.00 1100 20240617 -12.73 943 20250102 1.80 1010 -4.95 20250203 943 1.80 20250102 1100 -12.73 20240617 943 1.80 20250102 0.06 N 145270 1000 480 억 5733558 N N 0 N 00 N
7 20250219 110852 57 100.00 KOSPI 리츠 N N N N N 961 7 2 0.73 32751436 34155 27.12 952 964 952 1240 668 954 958.91 11.93 0 3467 974 964 956 946 938 960 942 481 286 1000 700 1 1 48060774 462 0.00 0.00 12 0.07 0.00 0.00 1100 20240617 -12.64 943 20250102 1.91 1010 -4.85 20250203 943 1.91 20250102 1100 -12.64 20240617 943 1.91 20250102 0.06 N 145270 1000 480 억 5733558 N N 0 N 00 N
8 20250219 100853 57 100.00 KOSPI 리츠 N N N N N 957 3 2 0.31 16374832 17134 13.60 952 960 952 1240 668 954 955.69 11.93 0 5521 974 964 956 946 938 960 942 481 286 1000 700 1 1 48060774 460 0.00 0.00 12 0.04 0.00 0.00 1100 20240617 -13.00 943 20250102 1.48 1010 -5.25 20250203 943 1.48 20250102 1100 -13.00 20240617 943 1.48 20250102 0.06 N 145270 1000 480 억 5733558 N N 0 N 00 N
9 20250219 090853 57 100.00 KOSPI 리츠 N N N N N 954 0 3 0.00 5225922 5478 4.35 952 956 952 1240 668 954 953.98 11.93 0 3222 974 964 956 946 938 960 942 481 286 1000 700 1 1 48060774 458 0.00 0.00 12 0.01 0.00 0.00 1100 20240617 -13.27 943 20250102 1.17 1010 -5.54 20250203 943 1.17 20250102 1100 -13.27 20240617 943 1.17 20250102 0.06 N 145270 1000 480 억 5733558 N N 0 N 00 N
10 20250218 160850 57 100.00 KOSPI 리츠 N N N N N 954 -7 5 -0.73 120035520 125959 167.36 966 966 948 1249 673 961 952.97 11.93 0 852 974 967 961 954 948 964 951 481 288 1000 710 1 1 48060774 458 0.00 0.00 12 0.26 0.00 0.00 1100 20240617 -13.27 943 20250102 1.17 1010 -5.54 20250203 943 1.17 20250102 1100 -13.27 20240617 943 1.17 20250102 0.06 N 145270 1000 480 억 5732809 N N 1 N 00 N
11 20250218 150851 57 100.00 KOSPI 리츠 N N N N N 953 -8 5 -0.83 116693111 122452 162.70 966 966 948 1249 673 961 952.97 11.93 0 -1183 974 967 961 954 948 964 951 481 288 1000 710 1 1 48060774 458 0.00 0.00 12 0.25 0.00 0.00 1100 20240617 -13.36 943 20250102 1.06 1010 -5.64 20250203 943 1.06 20250102 1100 -13.36 20240617 943 1.06 20250102 0.06 N 145270 1000 480 억 5732809 N N 1 N 00 N
12 20250218 140852 57 100.00 KOSPI 리츠 N N N N N 953 -8 5 -0.83 105942786 111159 147.70 966 966 948 1249 673 961 953.07 11.93 0 -1192 974 967 961 954 948 964 951 481 288 1000 710 1 1 48060774 458 0.00 0.00 12 0.23 0.00 0.00 1100 20240617 -13.36 943 20250102 1.06 1010 -5.64 20250203 943 1.06 20250102 1100 -13.36 20240617 943 1.06 20250102 0.06 N 145270 1000 480 억 5732809 N N 1 N 00 N