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
338100/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
20250219,161156,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4500,60,2,1.35,187114145,41773,201.29,4440,4505,4430,5770,3110,4440,4479.31,0.44,0,7564,4466,4452,4426,4412,4386,4460,4420,93,1330,500,3190,5,1,18660000,840,0.00,0.00,11,0.22,0.00,0.00,4900,20241007,-8.16,3835,20250122,17.34,4505,-0.11,20250219,3835,17.34,20250122,4900,-8.16,20241007,3835,17.34,20250122,0.00,N,338100,500,93 억,,81603,N,N,0,N,00,N
20250219,151201,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4495,55,2,1.24,184387250,41167,198.37,4440,4505,4430,5770,3110,4440,4479.01,0.44,0,7562,4466,4452,4426,4412,4386,4460,4420,93,1330,500,3190,5,1,18660000,839,0.00,0.00,11,0.22,0.00,0.00,4900,20241007,-8.27,3835,20250122,17.21,4505,-0.22,20250219,3835,17.21,20250122,4900,-8.27,20241007,3835,17.21,20250122,0.00,N,338100,500,93 억,,81603,N,N,0,N,00,N
20250219,141156,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4490,50,2,1.13,133596190,29877,143.96,4440,4495,4430,5770,3110,4440,4471.54,0.44,0,6279,4466,4452,4426,4412,4386,4460,4420,93,1330,500,3190,5,1,18660000,838,0.00,0.00,11,0.16,0.00,0.00,4900,20241007,-8.37,3835,20250122,17.08,4495,-0.11,20250219,3835,17.08,20250122,4900,-8.37,20241007,3835,17.08,20250122,0.00,N,338100,500,93 억,,81603,N,N,0,N,00,N
20250219,131157,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4495,55,2,1.24,119041745,26632,128.33,4440,4495,4430,5770,3110,4440,4469.88,0.44,0,6103,4466,4452,4426,4412,4386,4460,4420,93,1330,500,3190,5,1,18660000,839,0.00,0.00,11,0.14,0.00,0.00,4900,20241007,-8.27,3835,20250122,17.21,4495,0.00,20250219,3835,17.21,20250122,4900,-8.27,20241007,3835,17.21,20250122,0.00,N,338100,500,93 억,,81603,N,N,0,N,00,N
20250219,121157,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4485,45,2,1.01,110827850,24803,119.52,4440,4495,4430,5770,3110,4440,4468.32,0.44,0,5835,4466,4452,4426,4412,4386,4460,4420,93,1330,500,3190,5,1,18660000,837,0.00,0.00,11,0.13,0.00,0.00,4900,20241007,-8.47,3835,20250122,16.95,4495,-0.22,20250219,3835,16.95,20250122,4900,-8.47,20241007,3835,16.95,20250122,0.00,N,338100,500,93 억,,81603,N,N,0,N,00,N
20250219,111158,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4490,50,2,1.13,92684420,20761,100.04,4440,4495,4430,5770,3110,4440,4464.35,0.44,0,5751,4466,4452,4426,4412,4386,4460,4420,93,1330,500,3190,5,1,18660000,838,0.00,0.00,11,0.11,0.00,0.00,4900,20241007,-8.37,3835,20250122,17.08,4495,-0.11,20250219,3835,17.08,20250122,4900,-8.37,20241007,3835,17.08,20250122,0.00,N,338100,500,93 억,,81603,N,N,0,N,00,N
20250219,101158,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4495,55,2,1.24,78427540,17589,84.75,4440,4495,4430,5770,3110,4440,4458.90,0.44,0,4632,4466,4452,4426,4412,4386,4460,4420,93,1330,500,3190,5,1,18660000,839,0.00,0.00,11,0.09,0.00,0.00,4900,20241007,-8.27,3835,20250122,17.21,4495,0.00,20250219,3835,17.21,20250122,4900,-8.27,20241007,3835,17.21,20250122,0.00,N,338100,500,93 억,,81603,N,N,0,N,00,N
20250219,091159,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4450,10,2,0.23,40742355,9172,44.20,4440,4490,4430,5770,3110,4440,4442.04,0.44,0,1442,4466,4452,4426,4412,4386,4460,4420,93,1330,500,3190,5,1,18660000,830,0.00,0.00,11,0.05,0.00,0.00,4900,20241007,-9.18,3835,20250122,16.04,4490,-0.89,20250219,3835,16.04,20250122,4900,-9.18,20241007,3835,16.04,20250122,0.00,N,338100,500,93 억,,81603,N,N,0,N,00,N
20250218,161152,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4440,15,2,0.34,91956230,20752,62.75,4400,4440,4400,5750,3100,4425,4431.20,0.42,0,2521,4465,4445,4415,4395,4365,4450,4400,93,1325,500,3180,5,1,18660000,829,0.00,0.00,11,0.11,0.00,0.00,4900,20241007,-9.39,3835,20250122,15.78,4440,0.00,20250218,3835,15.78,20250122,4900,-9.39,20241007,3835,15.78,20250122,0.00,N,338100,500,93 억,,79123,N,N,0,N,00,N
20250218,151154,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4440,15,2,0.34,87050030,19647,59.41,4400,4440,4400,5750,3100,4425,4430.70,0.42,0,2521,4465,4445,4415,4395,4365,4450,4400,93,1325,500,3180,5,1,18660000,829,0.00,0.00,11,0.11,0.00,0.00,4900,20241007,-9.39,3835,20250122,15.78,4440,0.00,20250218,3835,15.78,20250122,4900,-9.39,20241007,3835,15.78,20250122,0.00,N,338100,500,93 억,,79123,N,N,0,N,00,N
20250218,141155,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4430,5,2,0.11,72681815,16405,49.61,4400,4440,4400,5750,3100,4425,4430.47,0.42,0,1836,4465,4445,4415,4395,4365,4450,4400,93,1325,500,3180,5,1,18660000,827,0.00,0.00,11,0.09,0.00,0.00,4900,20241007,-9.59,3835,20250122,15.51,4440,-0.23,20250218,3835,15.51,20250122,4900,-9.59,20241007,3835,15.51,20250122,0.00,N,338100,500,93 억,,79123,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 161156 57 100.00 KOSPI 리츠 N N N N N 4500 60 2 1.35 187114145 41773 201.29 4440 4505 4430 5770 3110 4440 4479.31 0.44 0 7564 4466 4452 4426 4412 4386 4460 4420 93 1330 500 3190 5 1 18660000 840 0.00 0.00 11 0.22 0.00 0.00 4900 20241007 -8.16 3835 20250122 17.34 4505 -0.11 20250219 3835 17.34 20250122 4900 -8.16 20241007 3835 17.34 20250122 0.00 N 338100 500 93 억 81603 N N 0 N 00 N
3 20250219 151201 57 100.00 KOSPI 리츠 N N N N N 4495 55 2 1.24 184387250 41167 198.37 4440 4505 4430 5770 3110 4440 4479.01 0.44 0 7562 4466 4452 4426 4412 4386 4460 4420 93 1330 500 3190 5 1 18660000 839 0.00 0.00 11 0.22 0.00 0.00 4900 20241007 -8.27 3835 20250122 17.21 4505 -0.22 20250219 3835 17.21 20250122 4900 -8.27 20241007 3835 17.21 20250122 0.00 N 338100 500 93 억 81603 N N 0 N 00 N
4 20250219 141156 57 100.00 KOSPI 리츠 N N N N N 4490 50 2 1.13 133596190 29877 143.96 4440 4495 4430 5770 3110 4440 4471.54 0.44 0 6279 4466 4452 4426 4412 4386 4460 4420 93 1330 500 3190 5 1 18660000 838 0.00 0.00 11 0.16 0.00 0.00 4900 20241007 -8.37 3835 20250122 17.08 4495 -0.11 20250219 3835 17.08 20250122 4900 -8.37 20241007 3835 17.08 20250122 0.00 N 338100 500 93 억 81603 N N 0 N 00 N
5 20250219 131157 57 100.00 KOSPI 리츠 N N N N N 4495 55 2 1.24 119041745 26632 128.33 4440 4495 4430 5770 3110 4440 4469.88 0.44 0 6103 4466 4452 4426 4412 4386 4460 4420 93 1330 500 3190 5 1 18660000 839 0.00 0.00 11 0.14 0.00 0.00 4900 20241007 -8.27 3835 20250122 17.21 4495 0.00 20250219 3835 17.21 20250122 4900 -8.27 20241007 3835 17.21 20250122 0.00 N 338100 500 93 억 81603 N N 0 N 00 N
6 20250219 121157 57 100.00 KOSPI 리츠 N N N N N 4485 45 2 1.01 110827850 24803 119.52 4440 4495 4430 5770 3110 4440 4468.32 0.44 0 5835 4466 4452 4426 4412 4386 4460 4420 93 1330 500 3190 5 1 18660000 837 0.00 0.00 11 0.13 0.00 0.00 4900 20241007 -8.47 3835 20250122 16.95 4495 -0.22 20250219 3835 16.95 20250122 4900 -8.47 20241007 3835 16.95 20250122 0.00 N 338100 500 93 억 81603 N N 0 N 00 N
7 20250219 111158 57 100.00 KOSPI 리츠 N N N N N 4490 50 2 1.13 92684420 20761 100.04 4440 4495 4430 5770 3110 4440 4464.35 0.44 0 5751 4466 4452 4426 4412 4386 4460 4420 93 1330 500 3190 5 1 18660000 838 0.00 0.00 11 0.11 0.00 0.00 4900 20241007 -8.37 3835 20250122 17.08 4495 -0.11 20250219 3835 17.08 20250122 4900 -8.37 20241007 3835 17.08 20250122 0.00 N 338100 500 93 억 81603 N N 0 N 00 N
8 20250219 101158 57 100.00 KOSPI 리츠 N N N N N 4495 55 2 1.24 78427540 17589 84.75 4440 4495 4430 5770 3110 4440 4458.90 0.44 0 4632 4466 4452 4426 4412 4386 4460 4420 93 1330 500 3190 5 1 18660000 839 0.00 0.00 11 0.09 0.00 0.00 4900 20241007 -8.27 3835 20250122 17.21 4495 0.00 20250219 3835 17.21 20250122 4900 -8.27 20241007 3835 17.21 20250122 0.00 N 338100 500 93 억 81603 N N 0 N 00 N
9 20250219 091159 57 100.00 KOSPI 리츠 N N N N N 4450 10 2 0.23 40742355 9172 44.20 4440 4490 4430 5770 3110 4440 4442.04 0.44 0 1442 4466 4452 4426 4412 4386 4460 4420 93 1330 500 3190 5 1 18660000 830 0.00 0.00 11 0.05 0.00 0.00 4900 20241007 -9.18 3835 20250122 16.04 4490 -0.89 20250219 3835 16.04 20250122 4900 -9.18 20241007 3835 16.04 20250122 0.00 N 338100 500 93 억 81603 N N 0 N 00 N
10 20250218 161152 57 100.00 KOSPI 리츠 N N N N N 4440 15 2 0.34 91956230 20752 62.75 4400 4440 4400 5750 3100 4425 4431.20 0.42 0 2521 4465 4445 4415 4395 4365 4450 4400 93 1325 500 3180 5 1 18660000 829 0.00 0.00 11 0.11 0.00 0.00 4900 20241007 -9.39 3835 20250122 15.78 4440 0.00 20250218 3835 15.78 20250122 4900 -9.39 20241007 3835 15.78 20250122 0.00 N 338100 500 93 억 79123 N N 0 N 00 N
11 20250218 151154 57 100.00 KOSPI 리츠 N N N N N 4440 15 2 0.34 87050030 19647 59.41 4400 4440 4400 5750 3100 4425 4430.70 0.42 0 2521 4465 4445 4415 4395 4365 4450 4400 93 1325 500 3180 5 1 18660000 829 0.00 0.00 11 0.11 0.00 0.00 4900 20241007 -9.39 3835 20250122 15.78 4440 0.00 20250218 3835 15.78 20250122 4900 -9.39 20241007 3835 15.78 20250122 0.00 N 338100 500 93 억 79123 N N 0 N 00 N
12 20250218 141155 57 100.00 KOSPI 리츠 N N N N N 4430 5 2 0.11 72681815 16405 49.61 4400 4440 4400 5750 3100 4425 4430.47 0.42 0 1836 4465 4445 4415 4395 4365 4450 4400 93 1325 500 3180 5 1 18660000 827 0.00 0.00 11 0.09 0.00 0.00 4900 20241007 -9.59 3835 20250122 15.51 4440 -0.23 20250218 3835 15.51 20250122 4900 -9.59 20241007 3835 15.51 20250122 0.00 N 338100 500 93 억 79123 N N 0 N 00 N