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
350520/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
20250219,161206,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3980,0,3,0.00,138069665,34635,164.19,3985,4000,3960,5170,2790,3980,3986.42,1.07,0,-4117,4006,3992,3981,3967,3956,3987,3962,369,1190,1000,2940,5,1,36866202,1467,0.00,0.00,12,0.09,0.00,0.00,4427,20240607,-10.10,3576,20240206,11.30,4000,-0.50,20250219,3765,5.71,20250122,4500,-11.56,20240607,3655,8.89,20240219,0.00,N,350520,1000,368 억,,395777,N,N,0,N,00,N
20250219,151209,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3970,-10,5,-0.25,131204820,32908,156.01,3985,4000,3960,5170,2790,3980,3987.02,1.07,0,-2608,4006,3992,3981,3967,3956,3987,3962,369,1190,1000,2940,5,1,36866202,1464,0.00,0.00,12,0.09,0.00,0.00,4427,20240607,-10.32,3576,20240206,11.02,4000,-0.75,20250219,3765,5.44,20250122,4500,-11.78,20240607,3655,8.62,20240219,0.00,N,350520,1000,368 억,,395777,N,N,0,N,00,N
20250219,141204,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3990,10,2,0.25,89387490,22399,106.19,3985,4000,3980,5170,2790,3980,3990.69,1.07,0,433,4006,3992,3981,3967,3956,3987,3962,369,1190,1000,2940,5,1,36866202,1471,0.00,0.00,12,0.06,0.00,0.00,4427,20240607,-9.87,3576,20240206,11.58,4000,-0.25,20250219,3765,5.98,20250122,4500,-11.33,20240607,3655,9.17,20240219,0.00,N,350520,1000,368 억,,395777,N,N,0,N,00,N
20250219,131206,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3990,10,2,0.25,83596230,20947,99.30,3985,4000,3980,5170,2790,3980,3990.84,1.07,0,314,4006,3992,3981,3967,3956,3987,3962,369,1190,1000,2940,5,1,36866202,1471,0.00,0.00,12,0.06,0.00,0.00,4427,20240607,-9.87,3576,20240206,11.58,4000,-0.25,20250219,3765,5.98,20250122,4500,-11.33,20240607,3655,9.17,20240219,0.00,N,350520,1000,368 억,,395777,N,N,0,N,00,N
20250219,121206,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3995,15,2,0.38,73345790,18378,87.12,3985,4000,3980,5170,2790,3980,3990.96,1.07,0,203,4006,3992,3981,3967,3956,3987,3962,369,1190,1000,2940,5,1,36866202,1473,0.00,0.00,12,0.05,0.00,0.00,4427,20240607,-9.76,3576,20240206,11.72,4000,-0.12,20250219,3765,6.11,20250122,4500,-11.22,20240607,3655,9.30,20240219,0.00,N,350520,1000,368 억,,395777,N,N,0,N,00,N
20250219,111206,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3990,10,2,0.25,72272680,18109,85.85,3985,4000,3980,5170,2790,3980,3990.98,1.07,0,-8,4006,3992,3981,3967,3956,3987,3962,369,1190,1000,2940,5,1,36866202,1471,0.00,0.00,12,0.05,0.00,0.00,4427,20240607,-9.87,3576,20240206,11.58,4000,-0.25,20250219,3765,5.98,20250122,4500,-11.33,20240607,3655,9.17,20240219,0.00,N,350520,1000,368 억,,395777,N,N,0,N,00,N
20250219,101207,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3995,15,2,0.38,53275195,13342,63.25,3985,4000,3980,5170,2790,3980,3993.04,1.07,0,-338,4006,3992,3981,3967,3956,3987,3962,369,1190,1000,2940,5,1,36866202,1473,0.00,0.00,12,0.04,0.00,0.00,4427,20240607,-9.76,3576,20240206,11.72,4000,-0.12,20250219,3765,6.11,20250122,4500,-11.22,20240607,3655,9.30,20240219,0.00,N,350520,1000,368 억,,395777,N,N,0,N,00,N
20250219,091208,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3985,5,2,0.13,3985,1,0.00,3985,3985,3985,5170,2790,3980,3985.00,1.07,0,0,4006,3992,3981,3967,3956,3987,3962,369,1190,1000,2940,5,1,36866202,1469,0.00,0.00,12,0.00,0.00,0.00,4427,20240607,-9.98,3576,20240206,11.44,3995,-0.25,20250218,3765,5.84,20250122,4500,-11.44,20240607,3655,9.03,20240219,0.00,N,350520,1000,368 억,,395777,N,N,0,N,00,N
20250218,161201,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3980,0,3,0.00,83949575,21094,48.28,3995,3995,3970,5170,2790,3980,3979.78,1.08,0,-1629,4006,3992,3976,3962,3946,4000,3970,369,1190,1000,2940,5,1,36866202,1467,0.00,0.00,12,0.06,0.00,0.00,4427,20240607,-10.10,3557,20240205,11.89,3995,-0.38,20250218,3765,5.71,20250122,4500,-11.56,20240607,3655,8.89,20240219,0.00,N,350520,1000,368 억,,398397,N,N,0,N,00,N
20250218,151203,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3980,0,3,0.00,83647095,21018,48.10,3995,3995,3970,5170,2790,3980,3979.78,1.08,0,-1627,4006,3992,3976,3962,3946,4000,3970,369,1190,1000,2940,5,1,36866202,1467,0.00,0.00,12,0.06,0.00,0.00,4427,20240607,-10.10,3557,20240205,11.89,3995,-0.38,20250218,3765,5.71,20250122,4500,-11.56,20240607,3655,8.89,20240219,0.00,N,350520,1000,368 억,,398397,N,N,0,N,00,N
20250218,141204,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3980,0,3,0.00,72301480,18164,41.57,3995,3995,3975,5170,2790,3980,3980.48,1.08,0,-1713,4006,3992,3976,3962,3946,4000,3970,369,1190,1000,2940,5,1,36866202,1467,0.00,0.00,12,0.05,0.00,0.00,4427,20240607,-10.10,3557,20240205,11.89,3995,-0.38,20250218,3765,5.71,20250122,4500,-11.56,20240607,3655,8.89,20240219,0.00,N,350520,1000,368 억,,398397,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 161206 57 100.00 KOSPI 리츠 N N N N N 3980 0 3 0.00 138069665 34635 164.19 3985 4000 3960 5170 2790 3980 3986.42 1.07 0 -4117 4006 3992 3981 3967 3956 3987 3962 369 1190 1000 2940 5 1 36866202 1467 0.00 0.00 12 0.09 0.00 0.00 4427 20240607 -10.10 3576 20240206 11.30 4000 -0.50 20250219 3765 5.71 20250122 4500 -11.56 20240607 3655 8.89 20240219 0.00 N 350520 1000 368 억 395777 N N 0 N 00 N
3 20250219 151209 57 100.00 KOSPI 리츠 N N N N N 3970 -10 5 -0.25 131204820 32908 156.01 3985 4000 3960 5170 2790 3980 3987.02 1.07 0 -2608 4006 3992 3981 3967 3956 3987 3962 369 1190 1000 2940 5 1 36866202 1464 0.00 0.00 12 0.09 0.00 0.00 4427 20240607 -10.32 3576 20240206 11.02 4000 -0.75 20250219 3765 5.44 20250122 4500 -11.78 20240607 3655 8.62 20240219 0.00 N 350520 1000 368 억 395777 N N 0 N 00 N
4 20250219 141204 57 100.00 KOSPI 리츠 N N N N N 3990 10 2 0.25 89387490 22399 106.19 3985 4000 3980 5170 2790 3980 3990.69 1.07 0 433 4006 3992 3981 3967 3956 3987 3962 369 1190 1000 2940 5 1 36866202 1471 0.00 0.00 12 0.06 0.00 0.00 4427 20240607 -9.87 3576 20240206 11.58 4000 -0.25 20250219 3765 5.98 20250122 4500 -11.33 20240607 3655 9.17 20240219 0.00 N 350520 1000 368 억 395777 N N 0 N 00 N
5 20250219 131206 57 100.00 KOSPI 리츠 N N N N N 3990 10 2 0.25 83596230 20947 99.30 3985 4000 3980 5170 2790 3980 3990.84 1.07 0 314 4006 3992 3981 3967 3956 3987 3962 369 1190 1000 2940 5 1 36866202 1471 0.00 0.00 12 0.06 0.00 0.00 4427 20240607 -9.87 3576 20240206 11.58 4000 -0.25 20250219 3765 5.98 20250122 4500 -11.33 20240607 3655 9.17 20240219 0.00 N 350520 1000 368 억 395777 N N 0 N 00 N
6 20250219 121206 57 100.00 KOSPI 리츠 N N N N N 3995 15 2 0.38 73345790 18378 87.12 3985 4000 3980 5170 2790 3980 3990.96 1.07 0 203 4006 3992 3981 3967 3956 3987 3962 369 1190 1000 2940 5 1 36866202 1473 0.00 0.00 12 0.05 0.00 0.00 4427 20240607 -9.76 3576 20240206 11.72 4000 -0.12 20250219 3765 6.11 20250122 4500 -11.22 20240607 3655 9.30 20240219 0.00 N 350520 1000 368 억 395777 N N 0 N 00 N
7 20250219 111206 57 100.00 KOSPI 리츠 N N N N N 3990 10 2 0.25 72272680 18109 85.85 3985 4000 3980 5170 2790 3980 3990.98 1.07 0 -8 4006 3992 3981 3967 3956 3987 3962 369 1190 1000 2940 5 1 36866202 1471 0.00 0.00 12 0.05 0.00 0.00 4427 20240607 -9.87 3576 20240206 11.58 4000 -0.25 20250219 3765 5.98 20250122 4500 -11.33 20240607 3655 9.17 20240219 0.00 N 350520 1000 368 억 395777 N N 0 N 00 N
8 20250219 101207 57 100.00 KOSPI 리츠 N N N N N 3995 15 2 0.38 53275195 13342 63.25 3985 4000 3980 5170 2790 3980 3993.04 1.07 0 -338 4006 3992 3981 3967 3956 3987 3962 369 1190 1000 2940 5 1 36866202 1473 0.00 0.00 12 0.04 0.00 0.00 4427 20240607 -9.76 3576 20240206 11.72 4000 -0.12 20250219 3765 6.11 20250122 4500 -11.22 20240607 3655 9.30 20240219 0.00 N 350520 1000 368 억 395777 N N 0 N 00 N
9 20250219 091208 57 100.00 KOSPI 리츠 N N N N N 3985 5 2 0.13 3985 1 0.00 3985 3985 3985 5170 2790 3980 3985.00 1.07 0 0 4006 3992 3981 3967 3956 3987 3962 369 1190 1000 2940 5 1 36866202 1469 0.00 0.00 12 0.00 0.00 0.00 4427 20240607 -9.98 3576 20240206 11.44 3995 -0.25 20250218 3765 5.84 20250122 4500 -11.44 20240607 3655 9.03 20240219 0.00 N 350520 1000 368 억 395777 N N 0 N 00 N
10 20250218 161201 57 100.00 KOSPI 리츠 N N N N N 3980 0 3 0.00 83949575 21094 48.28 3995 3995 3970 5170 2790 3980 3979.78 1.08 0 -1629 4006 3992 3976 3962 3946 4000 3970 369 1190 1000 2940 5 1 36866202 1467 0.00 0.00 12 0.06 0.00 0.00 4427 20240607 -10.10 3557 20240205 11.89 3995 -0.38 20250218 3765 5.71 20250122 4500 -11.56 20240607 3655 8.89 20240219 0.00 N 350520 1000 368 억 398397 N N 0 N 00 N
11 20250218 151203 57 100.00 KOSPI 리츠 N N N N N 3980 0 3 0.00 83647095 21018 48.10 3995 3995 3970 5170 2790 3980 3979.78 1.08 0 -1627 4006 3992 3976 3962 3946 4000 3970 369 1190 1000 2940 5 1 36866202 1467 0.00 0.00 12 0.06 0.00 0.00 4427 20240607 -10.10 3557 20240205 11.89 3995 -0.38 20250218 3765 5.71 20250122 4500 -11.56 20240607 3655 8.89 20240219 0.00 N 350520 1000 368 억 398397 N N 0 N 00 N
12 20250218 141204 57 100.00 KOSPI 리츠 N N N N N 3980 0 3 0.00 72301480 18164 41.57 3995 3995 3975 5170 2790 3980 3980.48 1.08 0 -1713 4006 3992 3976 3962 3946 4000 3970 369 1190 1000 2940 5 1 36866202 1467 0.00 0.00 12 0.05 0.00 0.00 4427 20240607 -10.10 3557 20240205 11.89 3995 -0.38 20250218 3765 5.71 20250122 4500 -11.56 20240607 3655 8.89 20240219 0.00 N 350520 1000 368 억 398397 N N 0 N 00 N