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
204210/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
20250219,160937,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,13900,20240223,-85.36,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,13900,-85.36,20240223,1965,3.56,20250210,0.07,N,204210,5000,391 억,,80239,N,N,0,N,00,N
20250219,150940,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,13900,20240223,-85.36,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,13900,-85.36,20240223,1965,3.56,20250210,0.07,N,204210,5000,391 억,,80239,N,N,0,N,00,N
20250219,140936,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,13900,20240223,-85.36,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,13900,-85.36,20240223,1965,3.56,20250210,0.07,N,204210,5000,391 억,,80239,N,N,0,N,00,N
20250219,130938,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,13900,20240223,-85.36,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,13900,-85.36,20240223,1965,3.56,20250210,0.07,N,204210,5000,391 억,,80239,N,N,0,N,00,N
20250219,120936,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,13900,20240223,-85.36,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,13900,-85.36,20240223,1965,3.56,20250210,0.07,N,204210,5000,391 억,,80239,N,N,0,N,00,N
20250219,110937,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,13900,20240223,-85.36,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,13900,-85.36,20240223,1965,3.56,20250210,0.07,N,204210,5000,391 억,,80239,N,N,0,N,00,N
20250219,100938,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,13900,20240223,-85.36,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,13900,-85.36,20240223,1965,3.56,20250210,0.07,N,204210,5000,391 억,,80239,N,N,0,N,00,N
20250219,090939,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,13900,20240223,-85.36,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,13900,-85.36,20240223,1965,3.56,20250210,0.07,N,204210,5000,391 억,,80239,N,N,0,N,00,N
20250218,160935,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,13900,20240223,-85.36,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,13900,-85.36,20240223,1965,3.56,20250210,0.07,N,204210,5000,391 억,,80239,N,N,0,N,00,N
20250218,150936,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,13900,20240223,-85.36,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,13900,-85.36,20240223,1965,3.56,20250210,0.07,N,204210,5000,391 억,,80239,N,N,0,N,00,N
20250218,140937,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,13900,20240223,-85.36,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,13900,-85.36,20240223,1965,3.56,20250210,0.07,N,204210,5000,391 억,,80239,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 160937 58 100.00 KOSPI 리츠 N N N N N 2035 0 3 0.00 0 0 0.00 0 0 0 2645 1425 2035 0.00 1.03 0 0 2035 2035 2035 2035 2035 2035 2035 391 610 5000 0 5 1 7826815 159 0.00 0.00 12 0.00 0.00 0.00 13900 20240223 -85.36 1965 20250210 3.56 2730 -25.46 20250113 1965 3.56 20250210 13900 -85.36 20240223 1965 3.56 20250210 0.07 N 204210 5000 391 억 80239 N N 0 N 00 N
3 20250219 150940 58 100.00 KOSPI 리츠 N N N N N 2035 0 3 0.00 0 0 0.00 0 0 0 2645 1425 2035 0.00 1.03 0 0 2035 2035 2035 2035 2035 2035 2035 391 610 5000 0 5 1 7826815 159 0.00 0.00 12 0.00 0.00 0.00 13900 20240223 -85.36 1965 20250210 3.56 2730 -25.46 20250113 1965 3.56 20250210 13900 -85.36 20240223 1965 3.56 20250210 0.07 N 204210 5000 391 억 80239 N N 0 N 00 N
4 20250219 140936 58 100.00 KOSPI 리츠 N N N N N 2035 0 3 0.00 0 0 0.00 0 0 0 2645 1425 2035 0.00 1.03 0 0 2035 2035 2035 2035 2035 2035 2035 391 610 5000 0 5 1 7826815 159 0.00 0.00 12 0.00 0.00 0.00 13900 20240223 -85.36 1965 20250210 3.56 2730 -25.46 20250113 1965 3.56 20250210 13900 -85.36 20240223 1965 3.56 20250210 0.07 N 204210 5000 391 억 80239 N N 0 N 00 N
5 20250219 130938 58 100.00 KOSPI 리츠 N N N N N 2035 0 3 0.00 0 0 0.00 0 0 0 2645 1425 2035 0.00 1.03 0 0 2035 2035 2035 2035 2035 2035 2035 391 610 5000 0 5 1 7826815 159 0.00 0.00 12 0.00 0.00 0.00 13900 20240223 -85.36 1965 20250210 3.56 2730 -25.46 20250113 1965 3.56 20250210 13900 -85.36 20240223 1965 3.56 20250210 0.07 N 204210 5000 391 억 80239 N N 0 N 00 N
6 20250219 120936 58 100.00 KOSPI 리츠 N N N N N 2035 0 3 0.00 0 0 0.00 0 0 0 2645 1425 2035 0.00 1.03 0 0 2035 2035 2035 2035 2035 2035 2035 391 610 5000 0 5 1 7826815 159 0.00 0.00 12 0.00 0.00 0.00 13900 20240223 -85.36 1965 20250210 3.56 2730 -25.46 20250113 1965 3.56 20250210 13900 -85.36 20240223 1965 3.56 20250210 0.07 N 204210 5000 391 억 80239 N N 0 N 00 N
7 20250219 110937 58 100.00 KOSPI 리츠 N N N N N 2035 0 3 0.00 0 0 0.00 0 0 0 2645 1425 2035 0.00 1.03 0 0 2035 2035 2035 2035 2035 2035 2035 391 610 5000 0 5 1 7826815 159 0.00 0.00 12 0.00 0.00 0.00 13900 20240223 -85.36 1965 20250210 3.56 2730 -25.46 20250113 1965 3.56 20250210 13900 -85.36 20240223 1965 3.56 20250210 0.07 N 204210 5000 391 억 80239 N N 0 N 00 N
8 20250219 100938 58 100.00 KOSPI 리츠 N N N N N 2035 0 3 0.00 0 0 0.00 0 0 0 2645 1425 2035 0.00 1.03 0 0 2035 2035 2035 2035 2035 2035 2035 391 610 5000 0 5 1 7826815 159 0.00 0.00 12 0.00 0.00 0.00 13900 20240223 -85.36 1965 20250210 3.56 2730 -25.46 20250113 1965 3.56 20250210 13900 -85.36 20240223 1965 3.56 20250210 0.07 N 204210 5000 391 억 80239 N N 0 N 00 N
9 20250219 090939 58 100.00 KOSPI 리츠 N N N N N 2035 0 3 0.00 0 0 0.00 0 0 0 2645 1425 2035 0.00 1.03 0 0 2035 2035 2035 2035 2035 2035 2035 391 610 5000 0 5 1 7826815 159 0.00 0.00 12 0.00 0.00 0.00 13900 20240223 -85.36 1965 20250210 3.56 2730 -25.46 20250113 1965 3.56 20250210 13900 -85.36 20240223 1965 3.56 20250210 0.07 N 204210 5000 391 억 80239 N N 0 N 00 N
10 20250218 160935 58 100.00 KOSPI 리츠 N N N N N 2035 0 3 0.00 0 0 0.00 0 0 0 2645 1425 2035 0.00 1.03 0 0 2035 2035 2035 2035 2035 2035 2035 391 610 5000 0 5 1 7826815 159 0.00 0.00 12 0.00 0.00 0.00 13900 20240223 -85.36 1965 20250210 3.56 2730 -25.46 20250113 1965 3.56 20250210 13900 -85.36 20240223 1965 3.56 20250210 0.07 N 204210 5000 391 억 80239 N N 0 N 00 N
11 20250218 150936 58 100.00 KOSPI 리츠 N N N N N 2035 0 3 0.00 0 0 0.00 0 0 0 2645 1425 2035 0.00 1.03 0 0 2035 2035 2035 2035 2035 2035 2035 391 610 5000 0 5 1 7826815 159 0.00 0.00 12 0.00 0.00 0.00 13900 20240223 -85.36 1965 20250210 3.56 2730 -25.46 20250113 1965 3.56 20250210 13900 -85.36 20240223 1965 3.56 20250210 0.07 N 204210 5000 391 억 80239 N N 0 N 00 N
12 20250218 140937 58 100.00 KOSPI 리츠 N N N N N 2035 0 3 0.00 0 0 0.00 0 0 0 2645 1425 2035 0.00 1.03 0 0 2035 2035 2035 2035 2035 2035 2035 391 610 5000 0 5 1 7826815 159 0.00 0.00 12 0.00 0.00 0.00 13900 20240223 -85.36 1965 20250210 3.56 2730 -25.46 20250113 1965 3.56 20250210 13900 -85.36 20240223 1965 3.56 20250210 0.07 N 204210 5000 391 억 80239 N N 0 N 00 N