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
330590/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
20250219,161149,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3300,25,2,0.76,1204149750,365732,90.82,3290,3300,3260,4255,2295,3275,3292.43,7.73,0,-4278,3305,3290,3265,3250,3225,3297,3257,1445,980,500,2550,5,1,288968884,9536,0.00,0.00,12,0.13,0.00,0.00,4043,20240816,-18.38,2880,20241209,14.58,3300,0.00,20250219,3015,9.45,20250203,4055,-18.62,20240816,2880,14.58,20241209,0.00,N,330590,500,1444 억,,22332789,N,N,115,N,00,N
20250219,151153,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3295,20,2,0.61,1152510260,350065,86.93,3290,3300,3260,4255,2295,3275,3292.28,7.73,0,-6970,3305,3290,3265,3250,3225,3297,3257,1445,980,500,2550,5,1,288968884,9522,0.00,0.00,12,0.12,0.00,0.00,4043,20240816,-18.50,2880,20241209,14.41,3300,-0.15,20250219,3015,9.29,20250203,4055,-18.74,20240816,2880,14.41,20241209,0.00,N,330590,500,1444 억,,22332789,N,N,1631,N,00,N
20250219,141148,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3295,20,2,0.61,903022215,274250,68.10,3290,3300,3260,4255,2295,3275,3292.70,7.73,0,9410,3305,3290,3265,3250,3225,3297,3257,1445,980,500,2550,5,1,288968884,9522,0.00,0.00,12,0.09,0.00,0.00,4043,20240816,-18.50,2880,20241209,14.41,3300,-0.15,20250219,3015,9.29,20250203,4055,-18.74,20240816,2880,14.41,20241209,0.00,N,330590,500,1444 억,,22332789,N,N,1631,N,00,N
20250219,131149,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3295,20,2,0.61,757646525,230124,57.15,3290,3300,3260,4255,2295,3275,3292.34,7.73,0,10811,3305,3290,3265,3250,3225,3297,3257,1445,980,500,2550,5,1,288968884,9522,0.00,0.00,12,0.08,0.00,0.00,4043,20240816,-18.50,2880,20241209,14.41,3300,-0.15,20250219,3015,9.29,20250203,4055,-18.74,20240816,2880,14.41,20241209,0.00,N,330590,500,1444 억,,22332789,N,N,1631,N,00,N
20250219,121149,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3295,20,2,0.61,614396135,186640,46.35,3290,3300,3260,4255,2295,3275,3291.88,7.73,0,8276,3305,3290,3265,3250,3225,3297,3257,1445,980,500,2550,5,1,288968884,9522,0.00,0.00,12,0.06,0.00,0.00,4043,20240816,-18.50,2880,20241209,14.41,3300,-0.15,20250219,3015,9.29,20250203,4055,-18.74,20240816,2880,14.41,20241209,0.00,N,330590,500,1444 억,,22332789,N,N,1631,N,00,N
20250219,111150,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3295,20,2,0.61,448199795,136202,33.82,3290,3300,3260,4255,2295,3275,3290.70,7.73,0,4645,3305,3290,3265,3250,3225,3297,3257,1445,980,500,2550,5,1,288968884,9522,0.00,0.00,12,0.05,0.00,0.00,4043,20240816,-18.50,2880,20241209,14.41,3300,-0.15,20250219,3015,9.29,20250203,4055,-18.74,20240816,2880,14.41,20241209,0.00,N,330590,500,1444 억,,22332789,N,N,1631,N,00,N
20250219,101150,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3285,10,2,0.31,225158000,68508,17.01,3290,3295,3260,4255,2295,3275,3286.59,7.73,0,-14394,3305,3290,3265,3250,3225,3297,3257,1445,980,500,2550,5,1,288968884,9493,0.00,0.00,12,0.02,0.00,0.00,4043,20240816,-18.75,2880,20241209,14.06,3295,-0.30,20250219,3015,8.96,20250203,4055,-18.99,20240816,2880,14.06,20241209,0.00,N,330590,500,1444 억,,22332789,N,N,1631,N,00,N
20250219,091152,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3285,10,2,0.31,43758040,13331,3.31,3290,3290,3260,4255,2295,3275,3282.43,7.73,0,-5188,3305,3290,3265,3250,3225,3297,3257,1445,980,500,2550,5,1,288968884,9493,0.00,0.00,12,0.00,0.00,0.00,4043,20240816,-18.75,2880,20241209,14.06,3290,-0.15,20250219,3015,8.96,20250203,4055,-18.99,20240816,2880,14.06,20241209,0.00,N,330590,500,1444 억,,22332789,N,N,1631,N,00,N
20250218,161144,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3275,25,2,0.77,1317081695,402610,120.40,3270,3280,3240,4225,2275,3250,3271.36,7.69,0,150279,3310,3280,3230,3200,3150,3295,3215,1445,975,500,2530,5,1,288968884,9464,0.00,0.00,12,0.14,0.00,0.00,4043,20240816,-19.00,2880,20241209,13.72,3280,-0.15,20250218,3015,8.62,20250203,4055,-19.24,20240816,2880,13.72,20241209,0.00,N,330590,500,1444 억,,22210622,N,N,1631,N,00,N
20250218,151147,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3270,20,2,0.62,1260371455,385270,115.22,3270,3280,3240,4225,2275,3250,3271.40,7.69,0,149795,3310,3280,3230,3200,3150,3295,3215,1445,975,500,2530,5,1,288968884,9449,0.00,0.00,12,0.13,0.00,0.00,4043,20240816,-19.12,2880,20241209,13.54,3280,-0.30,20250218,3015,8.46,20250203,4055,-19.36,20240816,2880,13.54,20241209,0.00,N,330590,500,1444 억,,22210622,N,N,5978,N,00,N
20250218,141148,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3275,25,2,0.77,999014820,305448,91.35,3270,3280,3240,4225,2275,3250,3270.65,7.69,0,124370,3310,3280,3230,3200,3150,3295,3215,1445,975,500,2530,5,1,288968884,9464,0.00,0.00,12,0.11,0.00,0.00,4043,20240816,-19.00,2880,20241209,13.72,3280,-0.15,20250218,3015,8.62,20250203,4055,-19.24,20240816,2880,13.72,20241209,0.00,N,330590,500,1444 억,,22210622,N,N,5978,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 161149 55 60.00 KOSPI 리츠 N N N Y 60 N 3300 25 2 0.76 1204149750 365732 90.82 3290 3300 3260 4255 2295 3275 3292.43 7.73 0 -4278 3305 3290 3265 3250 3225 3297 3257 1445 980 500 2550 5 1 288968884 9536 0.00 0.00 12 0.13 0.00 0.00 4043 20240816 -18.38 2880 20241209 14.58 3300 0.00 20250219 3015 9.45 20250203 4055 -18.62 20240816 2880 14.58 20241209 0.00 N 330590 500 1444 억 22332789 N N 115 N 00 N
3 20250219 151153 55 60.00 KOSPI 리츠 N N N Y 60 N 3295 20 2 0.61 1152510260 350065 86.93 3290 3300 3260 4255 2295 3275 3292.28 7.73 0 -6970 3305 3290 3265 3250 3225 3297 3257 1445 980 500 2550 5 1 288968884 9522 0.00 0.00 12 0.12 0.00 0.00 4043 20240816 -18.50 2880 20241209 14.41 3300 -0.15 20250219 3015 9.29 20250203 4055 -18.74 20240816 2880 14.41 20241209 0.00 N 330590 500 1444 억 22332789 N N 1631 N 00 N
4 20250219 141148 55 60.00 KOSPI 리츠 N N N Y 60 N 3295 20 2 0.61 903022215 274250 68.10 3290 3300 3260 4255 2295 3275 3292.70 7.73 0 9410 3305 3290 3265 3250 3225 3297 3257 1445 980 500 2550 5 1 288968884 9522 0.00 0.00 12 0.09 0.00 0.00 4043 20240816 -18.50 2880 20241209 14.41 3300 -0.15 20250219 3015 9.29 20250203 4055 -18.74 20240816 2880 14.41 20241209 0.00 N 330590 500 1444 억 22332789 N N 1631 N 00 N
5 20250219 131149 55 60.00 KOSPI 리츠 N N N Y 60 N 3295 20 2 0.61 757646525 230124 57.15 3290 3300 3260 4255 2295 3275 3292.34 7.73 0 10811 3305 3290 3265 3250 3225 3297 3257 1445 980 500 2550 5 1 288968884 9522 0.00 0.00 12 0.08 0.00 0.00 4043 20240816 -18.50 2880 20241209 14.41 3300 -0.15 20250219 3015 9.29 20250203 4055 -18.74 20240816 2880 14.41 20241209 0.00 N 330590 500 1444 억 22332789 N N 1631 N 00 N
6 20250219 121149 55 60.00 KOSPI 리츠 N N N Y 60 N 3295 20 2 0.61 614396135 186640 46.35 3290 3300 3260 4255 2295 3275 3291.88 7.73 0 8276 3305 3290 3265 3250 3225 3297 3257 1445 980 500 2550 5 1 288968884 9522 0.00 0.00 12 0.06 0.00 0.00 4043 20240816 -18.50 2880 20241209 14.41 3300 -0.15 20250219 3015 9.29 20250203 4055 -18.74 20240816 2880 14.41 20241209 0.00 N 330590 500 1444 억 22332789 N N 1631 N 00 N
7 20250219 111150 55 60.00 KOSPI 리츠 N N N Y 60 N 3295 20 2 0.61 448199795 136202 33.82 3290 3300 3260 4255 2295 3275 3290.70 7.73 0 4645 3305 3290 3265 3250 3225 3297 3257 1445 980 500 2550 5 1 288968884 9522 0.00 0.00 12 0.05 0.00 0.00 4043 20240816 -18.50 2880 20241209 14.41 3300 -0.15 20250219 3015 9.29 20250203 4055 -18.74 20240816 2880 14.41 20241209 0.00 N 330590 500 1444 억 22332789 N N 1631 N 00 N
8 20250219 101150 55 60.00 KOSPI 리츠 N N N Y 60 N 3285 10 2 0.31 225158000 68508 17.01 3290 3295 3260 4255 2295 3275 3286.59 7.73 0 -14394 3305 3290 3265 3250 3225 3297 3257 1445 980 500 2550 5 1 288968884 9493 0.00 0.00 12 0.02 0.00 0.00 4043 20240816 -18.75 2880 20241209 14.06 3295 -0.30 20250219 3015 8.96 20250203 4055 -18.99 20240816 2880 14.06 20241209 0.00 N 330590 500 1444 억 22332789 N N 1631 N 00 N
9 20250219 091152 55 60.00 KOSPI 리츠 N N N Y 60 N 3285 10 2 0.31 43758040 13331 3.31 3290 3290 3260 4255 2295 3275 3282.43 7.73 0 -5188 3305 3290 3265 3250 3225 3297 3257 1445 980 500 2550 5 1 288968884 9493 0.00 0.00 12 0.00 0.00 0.00 4043 20240816 -18.75 2880 20241209 14.06 3290 -0.15 20250219 3015 8.96 20250203 4055 -18.99 20240816 2880 14.06 20241209 0.00 N 330590 500 1444 억 22332789 N N 1631 N 00 N
10 20250218 161144 55 60.00 KOSPI 리츠 N N N Y 60 N 3275 25 2 0.77 1317081695 402610 120.40 3270 3280 3240 4225 2275 3250 3271.36 7.69 0 150279 3310 3280 3230 3200 3150 3295 3215 1445 975 500 2530 5 1 288968884 9464 0.00 0.00 12 0.14 0.00 0.00 4043 20240816 -19.00 2880 20241209 13.72 3280 -0.15 20250218 3015 8.62 20250203 4055 -19.24 20240816 2880 13.72 20241209 0.00 N 330590 500 1444 억 22210622 N N 1631 N 00 N
11 20250218 151147 55 60.00 KOSPI 리츠 N N N Y 60 N 3270 20 2 0.62 1260371455 385270 115.22 3270 3280 3240 4225 2275 3250 3271.40 7.69 0 149795 3310 3280 3230 3200 3150 3295 3215 1445 975 500 2530 5 1 288968884 9449 0.00 0.00 12 0.13 0.00 0.00 4043 20240816 -19.12 2880 20241209 13.54 3280 -0.30 20250218 3015 8.46 20250203 4055 -19.36 20240816 2880 13.54 20241209 0.00 N 330590 500 1444 억 22210622 N N 5978 N 00 N
12 20250218 141148 55 60.00 KOSPI 리츠 N N N Y 60 N 3275 25 2 0.77 999014820 305448 91.35 3270 3280 3240 4225 2275 3250 3270.65 7.69 0 124370 3310 3280 3230 3200 3150 3295 3215 1445 975 500 2530 5 1 288968884 9464 0.00 0.00 12 0.11 0.00 0.00 4043 20240816 -19.00 2880 20241209 13.72 3280 -0.15 20250218 3015 8.62 20250203 4055 -19.24 20240816 2880 13.72 20241209 0.00 N 330590 500 1444 억 22210622 N N 5978 N 00 N