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
348950/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
20250219,161205,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2465,0,3,0.00,1424541315,576961,151.72,2485,2490,2460,3200,1730,2465,2469.05,9.73,0,-9734,2515,2490,2470,2445,2425,2480,2435,1974,735,1000,1870,5,1,197376000,4865,0.00,0.00,12,0.29,0.00,0.00,4235,20240307,-41.79,2335,20250120,5.57,2815,-12.43,20250107,2335,5.57,20250120,4235,-41.79,20240307,2335,5.57,20250120,0.01,N,348950,1000,1973 억,,19201837,N,N,85,N,00,N
20250219,151209,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2470,5,2,0.20,1349209930,546486,143.71,2485,2490,2460,3200,1730,2465,2468.88,9.73,0,-2137,2515,2490,2470,2445,2425,2480,2435,1974,735,1000,1870,5,1,197376000,4875,0.00,0.00,12,0.28,0.00,0.00,4235,20240307,-41.68,2335,20250120,5.78,2815,-12.26,20250107,2335,5.78,20250120,4235,-41.68,20240307,2335,5.78,20250120,0.01,N,348950,1000,1973 억,,19201837,N,N,1875,N,00,N
20250219,141204,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2465,0,3,0.00,1171107415,474279,124.72,2485,2490,2460,3200,1730,2465,2469.24,9.73,0,15281,2515,2490,2470,2445,2425,2480,2435,1974,735,1000,1870,5,1,197376000,4865,0.00,0.00,12,0.24,0.00,0.00,4235,20240307,-41.79,2335,20250120,5.57,2815,-12.43,20250107,2335,5.57,20250120,4235,-41.79,20240307,2335,5.57,20250120,0.01,N,348950,1000,1973 억,,19201837,N,N,1875,N,00,N
20250219,131205,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2465,0,3,0.00,1063994435,430834,113.29,2485,2490,2460,3200,1730,2465,2469.62,9.73,0,23771,2515,2490,2470,2445,2425,2480,2435,1974,735,1000,1870,5,1,197376000,4865,0.00,0.00,12,0.22,0.00,0.00,4235,20240307,-41.79,2335,20250120,5.57,2815,-12.43,20250107,2335,5.57,20250120,4235,-41.79,20240307,2335,5.57,20250120,0.01,N,348950,1000,1973 억,,19201837,N,N,1875,N,00,N
20250219,121206,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2470,5,2,0.20,873914995,353818,93.04,2485,2490,2460,3200,1730,2465,2469.96,9.73,0,29591,2515,2490,2470,2445,2425,2480,2435,1974,735,1000,1870,5,1,197376000,4875,0.00,0.00,12,0.18,0.00,0.00,4235,20240307,-41.68,2335,20250120,5.78,2815,-12.26,20250107,2335,5.78,20250120,4235,-41.68,20240307,2335,5.78,20250120,0.01,N,348950,1000,1973 억,,19201837,N,N,1875,N,00,N
20250219,111206,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2470,5,2,0.20,678146150,274735,72.24,2485,2490,2460,3200,1730,2465,2468.36,9.73,0,9700,2515,2490,2470,2445,2425,2480,2435,1974,735,1000,1870,5,1,197376000,4875,0.00,0.00,12,0.14,0.00,0.00,4235,20240307,-41.68,2335,20250120,5.78,2815,-12.26,20250107,2335,5.78,20250120,4235,-41.68,20240307,2335,5.78,20250120,0.01,N,348950,1000,1973 억,,19201837,N,N,1875,N,00,N
20250219,101207,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2475,10,2,0.41,404316605,163809,43.08,2485,2490,2460,3200,1730,2465,2468.22,9.73,0,20349,2515,2490,2470,2445,2425,2480,2435,1974,735,1000,1870,5,1,197376000,4885,0.00,0.00,12,0.08,0.00,0.00,4235,20240307,-41.56,2335,20250120,6.00,2815,-12.08,20250107,2335,6.00,20250120,4235,-41.56,20240307,2335,6.00,20250120,0.01,N,348950,1000,1973 억,,19201837,N,N,1875,N,00,N
20250219,091208,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2465,0,3,0.00,58568110,23721,6.24,2485,2490,2460,3200,1730,2465,2469.04,9.73,0,2515,2515,2490,2470,2445,2425,2480,2435,1974,735,1000,1870,5,1,197376000,4865,0.00,0.00,12,0.01,0.00,0.00,4235,20240307,-41.79,2335,20250120,5.57,2815,-12.43,20250107,2335,5.57,20250120,4235,-41.79,20240307,2335,5.57,20250120,0.01,N,348950,1000,1973 억,,19201837,N,N,1875,N,00,N
20250218,161200,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2465,-20,5,-0.80,937613760,380212,100.74,2495,2495,2450,3230,1740,2485,2466.03,9.80,0,-77799,2555,2520,2475,2440,2395,2537,2457,1974,745,1000,1880,5,1,197376000,4865,0.00,0.00,12,0.19,0.00,0.00,4235,20240307,-41.79,2335,20250120,5.57,2815,-12.43,20250107,2335,5.57,20250120,4235,-41.79,20240307,2335,5.57,20250120,0.01,N,348950,1000,1973 억,,19349037,N,N,1875,N,00,N
20250218,151202,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2465,-20,5,-0.80,881542590,357476,94.72,2495,2495,2450,3230,1740,2485,2466.02,9.80,0,-73634,2555,2520,2475,2440,2395,2537,2457,1974,745,1000,1880,5,1,197376000,4865,0.00,0.00,12,0.18,0.00,0.00,4235,20240307,-41.79,2335,20250120,5.57,2815,-12.43,20250107,2335,5.57,20250120,4235,-41.79,20240307,2335,5.57,20250120,0.01,N,348950,1000,1973 억,,19349037,N,N,4639,N,00,N
20250218,141204,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2465,-20,5,-0.80,802542420,325497,86.25,2495,2495,2450,3230,1740,2485,2465.59,9.80,0,-71355,2555,2520,2475,2440,2395,2537,2457,1974,745,1000,1880,5,1,197376000,4865,0.00,0.00,12,0.16,0.00,0.00,4235,20240307,-41.79,2335,20250120,5.57,2815,-12.43,20250107,2335,5.57,20250120,4235,-41.79,20240307,2335,5.57,20250120,0.01,N,348950,1000,1973 억,,19349037,N,N,4639,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 161205 55 60.00 KOSPI 리츠 N N N Y 60 N 2465 0 3 0.00 1424541315 576961 151.72 2485 2490 2460 3200 1730 2465 2469.05 9.73 0 -9734 2515 2490 2470 2445 2425 2480 2435 1974 735 1000 1870 5 1 197376000 4865 0.00 0.00 12 0.29 0.00 0.00 4235 20240307 -41.79 2335 20250120 5.57 2815 -12.43 20250107 2335 5.57 20250120 4235 -41.79 20240307 2335 5.57 20250120 0.01 N 348950 1000 1973 억 19201837 N N 85 N 00 N
3 20250219 151209 55 60.00 KOSPI 리츠 N N N Y 60 N 2470 5 2 0.20 1349209930 546486 143.71 2485 2490 2460 3200 1730 2465 2468.88 9.73 0 -2137 2515 2490 2470 2445 2425 2480 2435 1974 735 1000 1870 5 1 197376000 4875 0.00 0.00 12 0.28 0.00 0.00 4235 20240307 -41.68 2335 20250120 5.78 2815 -12.26 20250107 2335 5.78 20250120 4235 -41.68 20240307 2335 5.78 20250120 0.01 N 348950 1000 1973 억 19201837 N N 1875 N 00 N
4 20250219 141204 55 60.00 KOSPI 리츠 N N N Y 60 N 2465 0 3 0.00 1171107415 474279 124.72 2485 2490 2460 3200 1730 2465 2469.24 9.73 0 15281 2515 2490 2470 2445 2425 2480 2435 1974 735 1000 1870 5 1 197376000 4865 0.00 0.00 12 0.24 0.00 0.00 4235 20240307 -41.79 2335 20250120 5.57 2815 -12.43 20250107 2335 5.57 20250120 4235 -41.79 20240307 2335 5.57 20250120 0.01 N 348950 1000 1973 억 19201837 N N 1875 N 00 N
5 20250219 131205 55 60.00 KOSPI 리츠 N N N Y 60 N 2465 0 3 0.00 1063994435 430834 113.29 2485 2490 2460 3200 1730 2465 2469.62 9.73 0 23771 2515 2490 2470 2445 2425 2480 2435 1974 735 1000 1870 5 1 197376000 4865 0.00 0.00 12 0.22 0.00 0.00 4235 20240307 -41.79 2335 20250120 5.57 2815 -12.43 20250107 2335 5.57 20250120 4235 -41.79 20240307 2335 5.57 20250120 0.01 N 348950 1000 1973 억 19201837 N N 1875 N 00 N
6 20250219 121206 55 60.00 KOSPI 리츠 N N N Y 60 N 2470 5 2 0.20 873914995 353818 93.04 2485 2490 2460 3200 1730 2465 2469.96 9.73 0 29591 2515 2490 2470 2445 2425 2480 2435 1974 735 1000 1870 5 1 197376000 4875 0.00 0.00 12 0.18 0.00 0.00 4235 20240307 -41.68 2335 20250120 5.78 2815 -12.26 20250107 2335 5.78 20250120 4235 -41.68 20240307 2335 5.78 20250120 0.01 N 348950 1000 1973 억 19201837 N N 1875 N 00 N
7 20250219 111206 55 60.00 KOSPI 리츠 N N N Y 60 N 2470 5 2 0.20 678146150 274735 72.24 2485 2490 2460 3200 1730 2465 2468.36 9.73 0 9700 2515 2490 2470 2445 2425 2480 2435 1974 735 1000 1870 5 1 197376000 4875 0.00 0.00 12 0.14 0.00 0.00 4235 20240307 -41.68 2335 20250120 5.78 2815 -12.26 20250107 2335 5.78 20250120 4235 -41.68 20240307 2335 5.78 20250120 0.01 N 348950 1000 1973 억 19201837 N N 1875 N 00 N
8 20250219 101207 55 60.00 KOSPI 리츠 N N N Y 60 N 2475 10 2 0.41 404316605 163809 43.08 2485 2490 2460 3200 1730 2465 2468.22 9.73 0 20349 2515 2490 2470 2445 2425 2480 2435 1974 735 1000 1870 5 1 197376000 4885 0.00 0.00 12 0.08 0.00 0.00 4235 20240307 -41.56 2335 20250120 6.00 2815 -12.08 20250107 2335 6.00 20250120 4235 -41.56 20240307 2335 6.00 20250120 0.01 N 348950 1000 1973 억 19201837 N N 1875 N 00 N
9 20250219 091208 55 60.00 KOSPI 리츠 N N N Y 60 N 2465 0 3 0.00 58568110 23721 6.24 2485 2490 2460 3200 1730 2465 2469.04 9.73 0 2515 2515 2490 2470 2445 2425 2480 2435 1974 735 1000 1870 5 1 197376000 4865 0.00 0.00 12 0.01 0.00 0.00 4235 20240307 -41.79 2335 20250120 5.57 2815 -12.43 20250107 2335 5.57 20250120 4235 -41.79 20240307 2335 5.57 20250120 0.01 N 348950 1000 1973 억 19201837 N N 1875 N 00 N
10 20250218 161200 55 60.00 KOSPI 리츠 N N N Y 60 N 2465 -20 5 -0.80 937613760 380212 100.74 2495 2495 2450 3230 1740 2485 2466.03 9.80 0 -77799 2555 2520 2475 2440 2395 2537 2457 1974 745 1000 1880 5 1 197376000 4865 0.00 0.00 12 0.19 0.00 0.00 4235 20240307 -41.79 2335 20250120 5.57 2815 -12.43 20250107 2335 5.57 20250120 4235 -41.79 20240307 2335 5.57 20250120 0.01 N 348950 1000 1973 억 19349037 N N 1875 N 00 N
11 20250218 151202 55 60.00 KOSPI 리츠 N N N Y 60 N 2465 -20 5 -0.80 881542590 357476 94.72 2495 2495 2450 3230 1740 2485 2466.02 9.80 0 -73634 2555 2520 2475 2440 2395 2537 2457 1974 745 1000 1880 5 1 197376000 4865 0.00 0.00 12 0.18 0.00 0.00 4235 20240307 -41.79 2335 20250120 5.57 2815 -12.43 20250107 2335 5.57 20250120 4235 -41.79 20240307 2335 5.57 20250120 0.01 N 348950 1000 1973 억 19349037 N N 4639 N 00 N
12 20250218 141204 55 60.00 KOSPI 리츠 N N N Y 60 N 2465 -20 5 -0.80 802542420 325497 86.25 2495 2495 2450 3230 1740 2485 2465.59 9.80 0 -71355 2555 2520 2475 2440 2395 2537 2457 1974 745 1000 1880 5 1 197376000 4865 0.00 0.00 12 0.16 0.00 0.00 4235 20240307 -41.79 2335 20250120 5.57 2815 -12.43 20250107 2335 5.57 20250120 4235 -41.79 20240307 2335 5.57 20250120 0.01 N 348950 1000 1973 억 19349037 N N 4639 N 00 N