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
357120/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
20250219,161213,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4095,10,2,0.24,594567915,145110,260.97,4095,4135,4080,5310,2860,4085,4097.36,1.37,0,7274,4125,4105,4080,4060,4035,4115,4070,487,1225,500,3020,5,1,97335354,3986,0.00,0.00,11,0.15,0.00,0.00,5119,20240307,-20.00,3865,20241209,5.95,4225,-3.08,20250107,3900,5.00,20250122,5130,-20.18,20240307,3865,5.95,20241209,0.04,N,357120,500,486 억,,1337179,N,N,156,N,00,N
20250219,151216,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4085,0,3,0.00,579412880,141416,254.32,4095,4135,4080,5310,2860,4085,4097.22,1.37,0,7796,4125,4105,4080,4060,4035,4115,4070,487,1225,500,3020,5,1,97335354,3976,0.00,0.00,11,0.15,0.00,0.00,5119,20240307,-20.20,3865,20241209,5.69,4225,-3.31,20250107,3900,4.74,20250122,5130,-20.37,20240307,3865,5.69,20241209,0.04,N,357120,500,486 억,,1337179,N,N,554,N,00,N
20250219,141212,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4095,10,2,0.24,468492555,114335,205.62,4095,4135,4080,5310,2860,4085,4097.54,1.37,0,6853,4125,4105,4080,4060,4035,4115,4070,487,1225,500,3020,5,1,97335354,3986,0.00,0.00,11,0.12,0.00,0.00,5119,20240307,-20.00,3865,20241209,5.95,4225,-3.08,20250107,3900,5.00,20250122,5130,-20.18,20240307,3865,5.95,20241209,0.04,N,357120,500,486 억,,1337179,N,N,554,N,00,N
20250219,131213,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4090,5,2,0.12,387155350,94451,169.86,4095,4135,4080,5310,2860,4085,4099.01,1.37,0,4457,4125,4105,4080,4060,4035,4115,4070,487,1225,500,3020,5,1,97335354,3981,0.00,0.00,11,0.10,0.00,0.00,5119,20240307,-20.10,3865,20241209,5.82,4225,-3.20,20250107,3900,4.87,20250122,5130,-20.27,20240307,3865,5.82,20241209,0.04,N,357120,500,486 억,,1337179,N,N,554,N,00,N
20250219,121213,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4090,5,2,0.12,316157240,77089,138.64,4095,4135,4080,5310,2860,4085,4101.20,1.37,0,3791,4125,4105,4080,4060,4035,4115,4070,487,1225,500,3020,5,1,97335354,3981,0.00,0.00,11,0.08,0.00,0.00,5119,20240307,-20.10,3865,20241209,5.82,4225,-3.20,20250107,3900,4.87,20250122,5130,-20.27,20240307,3865,5.82,20241209,0.04,N,357120,500,486 억,,1337179,N,N,554,N,00,N
20250219,111213,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4090,5,2,0.12,249633130,60816,109.37,4095,4135,4080,5310,2860,4085,4104.73,1.37,0,2165,4125,4105,4080,4060,4035,4115,4070,487,1225,500,3020,5,1,97335354,3981,0.00,0.00,11,0.06,0.00,0.00,5119,20240307,-20.10,3865,20241209,5.82,4225,-3.20,20250107,3900,4.87,20250122,5130,-20.27,20240307,3865,5.82,20241209,0.04,N,357120,500,486 억,,1337179,N,N,554,N,00,N
20250219,101214,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4110,25,2,0.61,141828095,34505,62.05,4095,4135,4090,5310,2860,4085,4110.36,1.37,0,2979,4125,4105,4080,4060,4035,4115,4070,487,1225,500,3020,5,1,97335354,4000,0.00,0.00,11,0.04,0.00,0.00,5119,20240307,-19.71,3865,20241209,6.34,4225,-2.72,20250107,3900,5.38,20250122,5130,-19.88,20240307,3865,6.34,20241209,0.04,N,357120,500,486 억,,1337179,N,N,554,N,00,N
20250219,091215,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4095,10,2,0.24,7736145,1890,3.40,4095,4100,4090,5310,2860,4085,4093.20,1.37,0,-851,4125,4105,4080,4060,4035,4115,4070,487,1225,500,3020,5,1,97335354,3986,0.00,0.00,11,0.00,0.00,0.00,5119,20240307,-20.00,3865,20241209,5.95,4225,-3.08,20250107,3900,5.00,20250122,5130,-20.18,20240307,3865,5.95,20241209,0.04,N,357120,500,486 억,,1337179,N,N,554,N,00,N
20250218,161208,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4085,0,3,0.00,226754620,55605,78.16,4055,4100,4055,5310,2860,4085,4077.95,1.38,0,-15000,4138,4111,4083,4056,4028,4097,4042,487,1225,500,3020,5,1,97335354,3976,0.00,0.00,11,0.06,0.00,0.00,5119,20240307,-20.20,3865,20241209,5.69,4225,-3.31,20250107,3900,4.74,20250122,5130,-20.37,20240307,3865,5.69,20241209,0.04,N,357120,500,486 억,,1338616,N,N,554,N,00,N
20250218,151210,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4070,-15,5,-0.37,219974495,53942,75.82,4055,4100,4055,5310,2860,4085,4077.98,1.38,0,-14521,4138,4111,4083,4056,4028,4097,4042,487,1225,500,3020,5,1,97335354,3962,0.00,0.00,11,0.06,0.00,0.00,5119,20240307,-20.49,3865,20241209,5.30,4225,-3.67,20250107,3900,4.36,20250122,5130,-20.66,20240307,3865,5.30,20241209,0.04,N,357120,500,486 억,,1338616,N,N,2596,N,00,N
20250218,141212,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4075,-10,5,-0.24,173074335,42432,59.64,4055,4100,4055,5310,2860,4085,4078.86,1.38,0,-9901,4138,4111,4083,4056,4028,4097,4042,487,1225,500,3020,5,1,97335354,3966,0.00,0.00,11,0.04,0.00,0.00,5119,20240307,-20.39,3865,20241209,5.43,4225,-3.55,20250107,3900,4.49,20250122,5130,-20.57,20240307,3865,5.43,20241209,0.04,N,357120,500,486 억,,1338616,N,N,2596,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 161213 55 60.00 KOSPI 리츠 N N N Y 60 N 4095 10 2 0.24 594567915 145110 260.97 4095 4135 4080 5310 2860 4085 4097.36 1.37 0 7274 4125 4105 4080 4060 4035 4115 4070 487 1225 500 3020 5 1 97335354 3986 0.00 0.00 11 0.15 0.00 0.00 5119 20240307 -20.00 3865 20241209 5.95 4225 -3.08 20250107 3900 5.00 20250122 5130 -20.18 20240307 3865 5.95 20241209 0.04 N 357120 500 486 억 1337179 N N 156 N 00 N
3 20250219 151216 55 60.00 KOSPI 리츠 N N N Y 60 N 4085 0 3 0.00 579412880 141416 254.32 4095 4135 4080 5310 2860 4085 4097.22 1.37 0 7796 4125 4105 4080 4060 4035 4115 4070 487 1225 500 3020 5 1 97335354 3976 0.00 0.00 11 0.15 0.00 0.00 5119 20240307 -20.20 3865 20241209 5.69 4225 -3.31 20250107 3900 4.74 20250122 5130 -20.37 20240307 3865 5.69 20241209 0.04 N 357120 500 486 억 1337179 N N 554 N 00 N
4 20250219 141212 55 60.00 KOSPI 리츠 N N N Y 60 N 4095 10 2 0.24 468492555 114335 205.62 4095 4135 4080 5310 2860 4085 4097.54 1.37 0 6853 4125 4105 4080 4060 4035 4115 4070 487 1225 500 3020 5 1 97335354 3986 0.00 0.00 11 0.12 0.00 0.00 5119 20240307 -20.00 3865 20241209 5.95 4225 -3.08 20250107 3900 5.00 20250122 5130 -20.18 20240307 3865 5.95 20241209 0.04 N 357120 500 486 억 1337179 N N 554 N 00 N
5 20250219 131213 55 60.00 KOSPI 리츠 N N N Y 60 N 4090 5 2 0.12 387155350 94451 169.86 4095 4135 4080 5310 2860 4085 4099.01 1.37 0 4457 4125 4105 4080 4060 4035 4115 4070 487 1225 500 3020 5 1 97335354 3981 0.00 0.00 11 0.10 0.00 0.00 5119 20240307 -20.10 3865 20241209 5.82 4225 -3.20 20250107 3900 4.87 20250122 5130 -20.27 20240307 3865 5.82 20241209 0.04 N 357120 500 486 억 1337179 N N 554 N 00 N
6 20250219 121213 55 60.00 KOSPI 리츠 N N N Y 60 N 4090 5 2 0.12 316157240 77089 138.64 4095 4135 4080 5310 2860 4085 4101.20 1.37 0 3791 4125 4105 4080 4060 4035 4115 4070 487 1225 500 3020 5 1 97335354 3981 0.00 0.00 11 0.08 0.00 0.00 5119 20240307 -20.10 3865 20241209 5.82 4225 -3.20 20250107 3900 4.87 20250122 5130 -20.27 20240307 3865 5.82 20241209 0.04 N 357120 500 486 억 1337179 N N 554 N 00 N
7 20250219 111213 55 60.00 KOSPI 리츠 N N N Y 60 N 4090 5 2 0.12 249633130 60816 109.37 4095 4135 4080 5310 2860 4085 4104.73 1.37 0 2165 4125 4105 4080 4060 4035 4115 4070 487 1225 500 3020 5 1 97335354 3981 0.00 0.00 11 0.06 0.00 0.00 5119 20240307 -20.10 3865 20241209 5.82 4225 -3.20 20250107 3900 4.87 20250122 5130 -20.27 20240307 3865 5.82 20241209 0.04 N 357120 500 486 억 1337179 N N 554 N 00 N
8 20250219 101214 55 60.00 KOSPI 리츠 N N N Y 60 N 4110 25 2 0.61 141828095 34505 62.05 4095 4135 4090 5310 2860 4085 4110.36 1.37 0 2979 4125 4105 4080 4060 4035 4115 4070 487 1225 500 3020 5 1 97335354 4000 0.00 0.00 11 0.04 0.00 0.00 5119 20240307 -19.71 3865 20241209 6.34 4225 -2.72 20250107 3900 5.38 20250122 5130 -19.88 20240307 3865 6.34 20241209 0.04 N 357120 500 486 억 1337179 N N 554 N 00 N
9 20250219 091215 55 60.00 KOSPI 리츠 N N N Y 60 N 4095 10 2 0.24 7736145 1890 3.40 4095 4100 4090 5310 2860 4085 4093.20 1.37 0 -851 4125 4105 4080 4060 4035 4115 4070 487 1225 500 3020 5 1 97335354 3986 0.00 0.00 11 0.00 0.00 0.00 5119 20240307 -20.00 3865 20241209 5.95 4225 -3.08 20250107 3900 5.00 20250122 5130 -20.18 20240307 3865 5.95 20241209 0.04 N 357120 500 486 억 1337179 N N 554 N 00 N
10 20250218 161208 55 60.00 KOSPI 리츠 N N N Y 60 N 4085 0 3 0.00 226754620 55605 78.16 4055 4100 4055 5310 2860 4085 4077.95 1.38 0 -15000 4138 4111 4083 4056 4028 4097 4042 487 1225 500 3020 5 1 97335354 3976 0.00 0.00 11 0.06 0.00 0.00 5119 20240307 -20.20 3865 20241209 5.69 4225 -3.31 20250107 3900 4.74 20250122 5130 -20.37 20240307 3865 5.69 20241209 0.04 N 357120 500 486 억 1338616 N N 554 N 00 N
11 20250218 151210 55 60.00 KOSPI 리츠 N N N Y 60 N 4070 -15 5 -0.37 219974495 53942 75.82 4055 4100 4055 5310 2860 4085 4077.98 1.38 0 -14521 4138 4111 4083 4056 4028 4097 4042 487 1225 500 3020 5 1 97335354 3962 0.00 0.00 11 0.06 0.00 0.00 5119 20240307 -20.49 3865 20241209 5.30 4225 -3.67 20250107 3900 4.36 20250122 5130 -20.66 20240307 3865 5.30 20241209 0.04 N 357120 500 486 억 1338616 N N 2596 N 00 N
12 20250218 141212 55 60.00 KOSPI 리츠 N N N Y 60 N 4075 -10 5 -0.24 173074335 42432 59.64 4055 4100 4055 5310 2860 4085 4078.86 1.38 0 -9901 4138 4111 4083 4056 4028 4097 4042 487 1225 500 3020 5 1 97335354 3966 0.00 0.00 11 0.04 0.00 0.00 5119 20240307 -20.39 3865 20241209 5.43 4225 -3.55 20250107 3900 4.49 20250122 5130 -20.57 20240307 3865 5.43 20241209 0.04 N 357120 500 486 억 1338616 N N 2596 N 00 N