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
334890/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
20250219,161153,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4310,45,2,1.06,215554830,50104,81.51,4270,4320,4250,5540,2990,4265,4302.15,2.22,0,9705,4321,4292,4271,4242,4221,4307,4257,514,1275,1000,2980,5,1,51443469,2217,0.00,0.00,08,0.10,0.00,0.00,5580,20240920,-22.76,4120,20241210,4.61,4465,-3.47,20250103,4120,4.61,20250124,5580,-22.76,20240920,4120,4.61,20241210,0.02,N,334890,1000,514 억,,1140540,N,N,0,N,00,N
20250219,151157,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4315,50,2,1.17,205934650,47870,77.88,4270,4320,4250,5540,2990,4265,4301.96,2.22,0,10962,4321,4292,4271,4242,4221,4307,4257,514,1275,1000,2980,5,1,51443469,2220,0.00,0.00,08,0.09,0.00,0.00,5580,20240920,-22.67,4120,20241210,4.73,4465,-3.36,20250103,4120,4.73,20250124,5580,-22.67,20240920,4120,4.73,20241210,0.02,N,334890,1000,514 억,,1140540,N,N,0,N,00,N
20250219,141152,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4305,40,2,0.94,156955705,36499,59.38,4270,4320,4250,5540,2990,4265,4300.27,2.22,0,10476,4321,4292,4271,4242,4221,4307,4257,514,1275,1000,2980,5,1,51443469,2215,0.00,0.00,08,0.07,0.00,0.00,5580,20240920,-22.85,4120,20241210,4.49,4465,-3.58,20250103,4120,4.49,20250124,5580,-22.85,20240920,4120,4.49,20241210,0.02,N,334890,1000,514 억,,1140540,N,N,0,N,00,N
20250219,131153,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4305,40,2,0.94,138208550,32141,52.29,4270,4320,4250,5540,2990,4265,4300.07,2.22,0,9079,4321,4292,4271,4242,4221,4307,4257,514,1275,1000,2980,5,1,51443469,2215,0.00,0.00,08,0.06,0.00,0.00,5580,20240920,-22.85,4120,20241210,4.49,4465,-3.58,20250103,4120,4.49,20250124,5580,-22.85,20240920,4120,4.49,20241210,0.02,N,334890,1000,514 억,,1140540,N,N,0,N,00,N
20250219,121153,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4305,40,2,0.94,123964305,28828,46.90,4270,4320,4250,5540,2990,4265,4300.14,2.22,0,8351,4321,4292,4271,4242,4221,4307,4257,514,1275,1000,2980,5,1,51443469,2215,0.00,0.00,08,0.06,0.00,0.00,5580,20240920,-22.85,4120,20241210,4.49,4465,-3.58,20250103,4120,4.49,20250124,5580,-22.85,20240920,4120,4.49,20241210,0.02,N,334890,1000,514 억,,1140540,N,N,0,N,00,N
20250219,111154,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4300,35,2,0.82,111366430,25898,42.13,4270,4320,4250,5540,2990,4265,4300.19,2.22,0,8206,4321,4292,4271,4242,4221,4307,4257,514,1275,1000,2980,5,1,51443469,2212,0.00,0.00,08,0.05,0.00,0.00,5580,20240920,-22.94,4120,20241210,4.37,4465,-3.70,20250103,4120,4.37,20250124,5580,-22.94,20240920,4120,4.37,20241210,0.02,N,334890,1000,514 억,,1140540,N,N,0,N,00,N
20250219,101154,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4295,30,2,0.70,51647535,12051,19.61,4270,4300,4250,5540,2990,4265,4285.75,2.22,0,7707,4321,4292,4271,4242,4221,4307,4257,514,1275,1000,2980,5,1,51443469,2209,0.00,0.00,08,0.02,0.00,0.00,5580,20240920,-23.03,4120,20241210,4.25,4465,-3.81,20250103,4120,4.25,20250124,5580,-23.03,20240920,4120,4.25,20241210,0.02,N,334890,1000,514 억,,1140540,N,N,0,N,00,N
20250219,091156,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4285,20,2,0.47,6184930,1451,2.36,4270,4285,4250,5540,2990,4265,4262.53,2.22,0,351,4321,4292,4271,4242,4221,4307,4257,514,1275,1000,2980,5,1,51443469,2204,0.00,0.00,08,0.00,0.00,0.00,5580,20240920,-23.21,4120,20241210,4.00,4465,-4.03,20250103,4120,4.00,20250124,5580,-23.21,20240920,4120,4.00,20241210,0.02,N,334890,1000,514 억,,1140540,N,N,0,N,00,N
20250218,161148,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4265,15,2,0.35,262744300,61463,109.04,4250,4300,4250,5520,2975,4250,4274.84,2.20,0,3347,4290,4270,4235,4215,4180,4280,4225,514,1270,1000,2970,5,1,51443469,2194,0.00,0.00,08,0.12,0.00,0.00,5580,20240920,-23.57,4120,20241210,3.52,4465,-4.48,20250103,4120,3.52,20250124,5580,-23.57,20240920,4120,3.52,20241210,0.02,N,334890,1000,514 억,,1134133,N,N,0,N,00,N
20250218,151150,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4270,20,2,0.47,260525205,60943,108.12,4250,4300,4250,5520,2975,4250,4274.90,2.20,0,3525,4290,4270,4235,4215,4180,4280,4225,514,1270,1000,2970,5,1,51443469,2197,0.00,0.00,08,0.12,0.00,0.00,5580,20240920,-23.48,4120,20241210,3.64,4465,-4.37,20250103,4120,3.64,20250124,5580,-23.48,20240920,4120,3.64,20241210,0.02,N,334890,1000,514 억,,1134133,N,N,0,N,00,N
20250218,141152,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4265,15,2,0.35,238884245,55873,99.12,4250,4300,4250,5520,2975,4250,4275.49,2.20,0,3371,4290,4270,4235,4215,4180,4280,4225,514,1270,1000,2970,5,1,51443469,2194,0.00,0.00,08,0.11,0.00,0.00,5580,20240920,-23.57,4120,20241210,3.52,4465,-4.48,20250103,4120,3.52,20250124,5580,-23.57,20240920,4120,3.52,20241210,0.02,N,334890,1000,514 억,,1134133,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 161153 57 100.00 KOSPI 리츠 N N N N N 4310 45 2 1.06 215554830 50104 81.51 4270 4320 4250 5540 2990 4265 4302.15 2.22 0 9705 4321 4292 4271 4242 4221 4307 4257 514 1275 1000 2980 5 1 51443469 2217 0.00 0.00 08 0.10 0.00 0.00 5580 20240920 -22.76 4120 20241210 4.61 4465 -3.47 20250103 4120 4.61 20250124 5580 -22.76 20240920 4120 4.61 20241210 0.02 N 334890 1000 514 억 1140540 N N 0 N 00 N
3 20250219 151157 57 100.00 KOSPI 리츠 N N N N N 4315 50 2 1.17 205934650 47870 77.88 4270 4320 4250 5540 2990 4265 4301.96 2.22 0 10962 4321 4292 4271 4242 4221 4307 4257 514 1275 1000 2980 5 1 51443469 2220 0.00 0.00 08 0.09 0.00 0.00 5580 20240920 -22.67 4120 20241210 4.73 4465 -3.36 20250103 4120 4.73 20250124 5580 -22.67 20240920 4120 4.73 20241210 0.02 N 334890 1000 514 억 1140540 N N 0 N 00 N
4 20250219 141152 57 100.00 KOSPI 리츠 N N N N N 4305 40 2 0.94 156955705 36499 59.38 4270 4320 4250 5540 2990 4265 4300.27 2.22 0 10476 4321 4292 4271 4242 4221 4307 4257 514 1275 1000 2980 5 1 51443469 2215 0.00 0.00 08 0.07 0.00 0.00 5580 20240920 -22.85 4120 20241210 4.49 4465 -3.58 20250103 4120 4.49 20250124 5580 -22.85 20240920 4120 4.49 20241210 0.02 N 334890 1000 514 억 1140540 N N 0 N 00 N
5 20250219 131153 57 100.00 KOSPI 리츠 N N N N N 4305 40 2 0.94 138208550 32141 52.29 4270 4320 4250 5540 2990 4265 4300.07 2.22 0 9079 4321 4292 4271 4242 4221 4307 4257 514 1275 1000 2980 5 1 51443469 2215 0.00 0.00 08 0.06 0.00 0.00 5580 20240920 -22.85 4120 20241210 4.49 4465 -3.58 20250103 4120 4.49 20250124 5580 -22.85 20240920 4120 4.49 20241210 0.02 N 334890 1000 514 억 1140540 N N 0 N 00 N
6 20250219 121153 57 100.00 KOSPI 리츠 N N N N N 4305 40 2 0.94 123964305 28828 46.90 4270 4320 4250 5540 2990 4265 4300.14 2.22 0 8351 4321 4292 4271 4242 4221 4307 4257 514 1275 1000 2980 5 1 51443469 2215 0.00 0.00 08 0.06 0.00 0.00 5580 20240920 -22.85 4120 20241210 4.49 4465 -3.58 20250103 4120 4.49 20250124 5580 -22.85 20240920 4120 4.49 20241210 0.02 N 334890 1000 514 억 1140540 N N 0 N 00 N
7 20250219 111154 57 100.00 KOSPI 리츠 N N N N N 4300 35 2 0.82 111366430 25898 42.13 4270 4320 4250 5540 2990 4265 4300.19 2.22 0 8206 4321 4292 4271 4242 4221 4307 4257 514 1275 1000 2980 5 1 51443469 2212 0.00 0.00 08 0.05 0.00 0.00 5580 20240920 -22.94 4120 20241210 4.37 4465 -3.70 20250103 4120 4.37 20250124 5580 -22.94 20240920 4120 4.37 20241210 0.02 N 334890 1000 514 억 1140540 N N 0 N 00 N
8 20250219 101154 57 100.00 KOSPI 리츠 N N N N N 4295 30 2 0.70 51647535 12051 19.61 4270 4300 4250 5540 2990 4265 4285.75 2.22 0 7707 4321 4292 4271 4242 4221 4307 4257 514 1275 1000 2980 5 1 51443469 2209 0.00 0.00 08 0.02 0.00 0.00 5580 20240920 -23.03 4120 20241210 4.25 4465 -3.81 20250103 4120 4.25 20250124 5580 -23.03 20240920 4120 4.25 20241210 0.02 N 334890 1000 514 억 1140540 N N 0 N 00 N
9 20250219 091156 57 100.00 KOSPI 리츠 N N N N N 4285 20 2 0.47 6184930 1451 2.36 4270 4285 4250 5540 2990 4265 4262.53 2.22 0 351 4321 4292 4271 4242 4221 4307 4257 514 1275 1000 2980 5 1 51443469 2204 0.00 0.00 08 0.00 0.00 0.00 5580 20240920 -23.21 4120 20241210 4.00 4465 -4.03 20250103 4120 4.00 20250124 5580 -23.21 20240920 4120 4.00 20241210 0.02 N 334890 1000 514 억 1140540 N N 0 N 00 N
10 20250218 161148 57 100.00 KOSPI 리츠 N N N N N 4265 15 2 0.35 262744300 61463 109.04 4250 4300 4250 5520 2975 4250 4274.84 2.20 0 3347 4290 4270 4235 4215 4180 4280 4225 514 1270 1000 2970 5 1 51443469 2194 0.00 0.00 08 0.12 0.00 0.00 5580 20240920 -23.57 4120 20241210 3.52 4465 -4.48 20250103 4120 3.52 20250124 5580 -23.57 20240920 4120 3.52 20241210 0.02 N 334890 1000 514 억 1134133 N N 0 N 00 N
11 20250218 151150 57 100.00 KOSPI 리츠 N N N N N 4270 20 2 0.47 260525205 60943 108.12 4250 4300 4250 5520 2975 4250 4274.90 2.20 0 3525 4290 4270 4235 4215 4180 4280 4225 514 1270 1000 2970 5 1 51443469 2197 0.00 0.00 08 0.12 0.00 0.00 5580 20240920 -23.48 4120 20241210 3.64 4465 -4.37 20250103 4120 3.64 20250124 5580 -23.48 20240920 4120 3.64 20241210 0.02 N 334890 1000 514 억 1134133 N N 0 N 00 N
12 20250218 141152 57 100.00 KOSPI 리츠 N N N N N 4265 15 2 0.35 238884245 55873 99.12 4250 4300 4250 5520 2975 4250 4275.49 2.20 0 3371 4290 4270 4235 4215 4180 4280 4225 514 1270 1000 2970 5 1 51443469 2194 0.00 0.00 08 0.11 0.00 0.00 5580 20240920 -23.57 4120 20241210 3.52 4465 -4.48 20250103 4120 3.52 20250124 5580 -23.57 20240920 4120 3.52 20241210 0.02 N 334890 1000 514 억 1134133 N N 0 N 00 N