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
357250/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
20250219,161213,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2515,10,2,0.40,175464970,70056,226.37,2485,2515,2485,3255,1755,2505,2504.64,0.84,0,-4480,2521,2512,2496,2487,2471,2517,2492,250,750,1000,1800,5,1,24995105,629,0.00,0.00,11,0.28,0.00,0.00,3360,20240326,-25.15,2290,20241209,9.83,2625,-4.19,20250110,2460,2.24,20250102,3360,-25.15,20240326,2290,9.83,20241209,0.00,N,357250,1000,249 억,,210540,N,N,0,N,00,N
20250219,151217,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2505,0,3,0.00,173430145,69245,223.75,2485,2515,2485,3255,1755,2505,2504.59,0.84,0,-4327,2521,2512,2496,2487,2471,2517,2492,250,750,1000,1800,5,1,24995105,626,0.00,0.00,11,0.28,0.00,0.00,3360,20240326,-25.45,2290,20241209,9.39,2625,-4.57,20250110,2460,1.83,20250102,3360,-25.45,20240326,2290,9.39,20241209,0.00,N,357250,1000,249 억,,210540,N,N,0,N,00,N
20250219,141212,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2505,0,3,0.00,144474595,57684,186.40,2485,2515,2485,3255,1755,2505,2504.59,0.84,0,-3341,2521,2512,2496,2487,2471,2517,2492,250,750,1000,1800,5,1,24995105,626,0.00,0.00,11,0.23,0.00,0.00,3360,20240326,-25.45,2290,20241209,9.39,2625,-4.57,20250110,2460,1.83,20250102,3360,-25.45,20240326,2290,9.39,20241209,0.00,N,357250,1000,249 억,,210540,N,N,0,N,00,N
20250219,131213,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2510,5,2,0.20,131786465,52622,170.04,2485,2515,2485,3255,1755,2505,2504.40,0.84,0,-2544,2521,2512,2496,2487,2471,2517,2492,250,750,1000,1800,5,1,24995105,627,0.00,0.00,11,0.21,0.00,0.00,3360,20240326,-25.30,2290,20241209,9.61,2625,-4.38,20250110,2460,2.03,20250102,3360,-25.30,20240326,2290,9.61,20241209,0.00,N,357250,1000,249 억,,210540,N,N,0,N,00,N
20250219,121214,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2510,5,2,0.20,101906540,40716,131.57,2485,2515,2485,3255,1755,2505,2502.86,0.84,0,-1744,2521,2512,2496,2487,2471,2517,2492,250,750,1000,1800,5,1,24995105,627,0.00,0.00,11,0.16,0.00,0.00,3360,20240326,-25.30,2290,20241209,9.61,2625,-4.38,20250110,2460,2.03,20250102,3360,-25.30,20240326,2290,9.61,20241209,0.00,N,357250,1000,249 억,,210540,N,N,0,N,00,N
20250219,111214,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2510,5,2,0.20,79719995,31874,103.00,2485,2510,2485,3255,1755,2505,2501.10,0.84,0,-927,2521,2512,2496,2487,2471,2517,2492,250,750,1000,1800,5,1,24995105,627,0.00,0.00,11,0.13,0.00,0.00,3360,20240326,-25.30,2290,20241209,9.61,2625,-4.38,20250110,2460,2.03,20250102,3360,-25.30,20240326,2290,9.61,20241209,0.00,N,357250,1000,249 억,,210540,N,N,0,N,00,N
20250219,101215,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2500,-5,5,-0.20,35357570,14191,45.86,2485,2510,2485,3255,1755,2505,2491.55,0.84,0,-130,2521,2512,2496,2487,2471,2517,2492,250,750,1000,1800,5,1,24995105,625,0.00,0.00,11,0.06,0.00,0.00,3360,20240326,-25.60,2290,20241209,9.17,2625,-4.76,20250110,2460,1.63,20250102,3360,-25.60,20240326,2290,9.17,20241209,0.00,N,357250,1000,249 억,,210540,N,N,0,N,00,N
20250219,091216,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2490,-15,5,-0.60,17886080,7195,23.25,2485,2495,2485,3255,1755,2505,2485.90,0.84,0,959,2521,2512,2496,2487,2471,2517,2492,250,750,1000,1800,5,1,24995105,622,0.00,0.00,11,0.03,0.00,0.00,3360,20240326,-25.89,2290,20241209,8.73,2625,-5.14,20250110,2460,1.22,20250102,3360,-25.89,20240326,2290,8.73,20241209,0.00,N,357250,1000,249 억,,210540,N,N,0,N,00,N
20250218,161208,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2505,5,2,0.20,77224775,30947,69.58,2505,2505,2480,3250,1750,2500,2495.39,0.84,0,-5061,2530,2515,2495,2480,2460,2522,2487,250,750,1000,1800,5,1,24995105,626,0.00,0.00,11,0.12,0.00,0.00,3360,20240326,-25.45,2290,20241209,9.39,2625,-4.57,20250110,2460,1.83,20250102,3360,-25.45,20240326,2290,9.39,20241209,0.00,N,357250,1000,249 억,,210601,N,N,0,N,00,N
20250218,151210,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2500,0,3,0.00,76939655,30833,69.32,2505,2505,2480,3250,1750,2500,2495.37,0.84,0,-4971,2530,2515,2495,2480,2460,2522,2487,250,750,1000,1800,5,1,24995105,625,0.00,0.00,11,0.12,0.00,0.00,3360,20240326,-25.60,2290,20241209,9.17,2625,-4.76,20250110,2460,1.63,20250102,3360,-25.60,20240326,2290,9.17,20241209,0.00,N,357250,1000,249 억,,210601,N,N,0,N,00,N
20250218,141212,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2495,-5,5,-0.20,66816615,26783,60.22,2505,2505,2480,3250,1750,2500,2494.74,0.84,0,-3942,2530,2515,2495,2480,2460,2522,2487,250,750,1000,1800,5,1,24995105,624,0.00,0.00,11,0.11,0.00,0.00,3360,20240326,-25.74,2290,20241209,8.95,2625,-4.95,20250110,2460,1.42,20250102,3360,-25.74,20240326,2290,8.95,20241209,0.00,N,357250,1000,249 억,,210601,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 161213 57 100.00 KOSPI 리츠 N N N N N 2515 10 2 0.40 175464970 70056 226.37 2485 2515 2485 3255 1755 2505 2504.64 0.84 0 -4480 2521 2512 2496 2487 2471 2517 2492 250 750 1000 1800 5 1 24995105 629 0.00 0.00 11 0.28 0.00 0.00 3360 20240326 -25.15 2290 20241209 9.83 2625 -4.19 20250110 2460 2.24 20250102 3360 -25.15 20240326 2290 9.83 20241209 0.00 N 357250 1000 249 억 210540 N N 0 N 00 N
3 20250219 151217 57 100.00 KOSPI 리츠 N N N N N 2505 0 3 0.00 173430145 69245 223.75 2485 2515 2485 3255 1755 2505 2504.59 0.84 0 -4327 2521 2512 2496 2487 2471 2517 2492 250 750 1000 1800 5 1 24995105 626 0.00 0.00 11 0.28 0.00 0.00 3360 20240326 -25.45 2290 20241209 9.39 2625 -4.57 20250110 2460 1.83 20250102 3360 -25.45 20240326 2290 9.39 20241209 0.00 N 357250 1000 249 억 210540 N N 0 N 00 N
4 20250219 141212 57 100.00 KOSPI 리츠 N N N N N 2505 0 3 0.00 144474595 57684 186.40 2485 2515 2485 3255 1755 2505 2504.59 0.84 0 -3341 2521 2512 2496 2487 2471 2517 2492 250 750 1000 1800 5 1 24995105 626 0.00 0.00 11 0.23 0.00 0.00 3360 20240326 -25.45 2290 20241209 9.39 2625 -4.57 20250110 2460 1.83 20250102 3360 -25.45 20240326 2290 9.39 20241209 0.00 N 357250 1000 249 억 210540 N N 0 N 00 N
5 20250219 131213 57 100.00 KOSPI 리츠 N N N N N 2510 5 2 0.20 131786465 52622 170.04 2485 2515 2485 3255 1755 2505 2504.40 0.84 0 -2544 2521 2512 2496 2487 2471 2517 2492 250 750 1000 1800 5 1 24995105 627 0.00 0.00 11 0.21 0.00 0.00 3360 20240326 -25.30 2290 20241209 9.61 2625 -4.38 20250110 2460 2.03 20250102 3360 -25.30 20240326 2290 9.61 20241209 0.00 N 357250 1000 249 억 210540 N N 0 N 00 N
6 20250219 121214 57 100.00 KOSPI 리츠 N N N N N 2510 5 2 0.20 101906540 40716 131.57 2485 2515 2485 3255 1755 2505 2502.86 0.84 0 -1744 2521 2512 2496 2487 2471 2517 2492 250 750 1000 1800 5 1 24995105 627 0.00 0.00 11 0.16 0.00 0.00 3360 20240326 -25.30 2290 20241209 9.61 2625 -4.38 20250110 2460 2.03 20250102 3360 -25.30 20240326 2290 9.61 20241209 0.00 N 357250 1000 249 억 210540 N N 0 N 00 N
7 20250219 111214 57 100.00 KOSPI 리츠 N N N N N 2510 5 2 0.20 79719995 31874 103.00 2485 2510 2485 3255 1755 2505 2501.10 0.84 0 -927 2521 2512 2496 2487 2471 2517 2492 250 750 1000 1800 5 1 24995105 627 0.00 0.00 11 0.13 0.00 0.00 3360 20240326 -25.30 2290 20241209 9.61 2625 -4.38 20250110 2460 2.03 20250102 3360 -25.30 20240326 2290 9.61 20241209 0.00 N 357250 1000 249 억 210540 N N 0 N 00 N
8 20250219 101215 57 100.00 KOSPI 리츠 N N N N N 2500 -5 5 -0.20 35357570 14191 45.86 2485 2510 2485 3255 1755 2505 2491.55 0.84 0 -130 2521 2512 2496 2487 2471 2517 2492 250 750 1000 1800 5 1 24995105 625 0.00 0.00 11 0.06 0.00 0.00 3360 20240326 -25.60 2290 20241209 9.17 2625 -4.76 20250110 2460 1.63 20250102 3360 -25.60 20240326 2290 9.17 20241209 0.00 N 357250 1000 249 억 210540 N N 0 N 00 N
9 20250219 091216 57 100.00 KOSPI 리츠 N N N N N 2490 -15 5 -0.60 17886080 7195 23.25 2485 2495 2485 3255 1755 2505 2485.90 0.84 0 959 2521 2512 2496 2487 2471 2517 2492 250 750 1000 1800 5 1 24995105 622 0.00 0.00 11 0.03 0.00 0.00 3360 20240326 -25.89 2290 20241209 8.73 2625 -5.14 20250110 2460 1.22 20250102 3360 -25.89 20240326 2290 8.73 20241209 0.00 N 357250 1000 249 억 210540 N N 0 N 00 N
10 20250218 161208 57 100.00 KOSPI 리츠 N N N N N 2505 5 2 0.20 77224775 30947 69.58 2505 2505 2480 3250 1750 2500 2495.39 0.84 0 -5061 2530 2515 2495 2480 2460 2522 2487 250 750 1000 1800 5 1 24995105 626 0.00 0.00 11 0.12 0.00 0.00 3360 20240326 -25.45 2290 20241209 9.39 2625 -4.57 20250110 2460 1.83 20250102 3360 -25.45 20240326 2290 9.39 20241209 0.00 N 357250 1000 249 억 210601 N N 0 N 00 N
11 20250218 151210 57 100.00 KOSPI 리츠 N N N N N 2500 0 3 0.00 76939655 30833 69.32 2505 2505 2480 3250 1750 2500 2495.37 0.84 0 -4971 2530 2515 2495 2480 2460 2522 2487 250 750 1000 1800 5 1 24995105 625 0.00 0.00 11 0.12 0.00 0.00 3360 20240326 -25.60 2290 20241209 9.17 2625 -4.76 20250110 2460 1.63 20250102 3360 -25.60 20240326 2290 9.17 20241209 0.00 N 357250 1000 249 억 210601 N N 0 N 00 N
12 20250218 141212 57 100.00 KOSPI 리츠 N N N N N 2495 -5 5 -0.20 66816615 26783 60.22 2505 2505 2480 3250 1750 2500 2494.74 0.84 0 -3942 2530 2515 2495 2480 2460 2522 2487 250 750 1000 1800 5 1 24995105 624 0.00 0.00 11 0.11 0.00 0.00 3360 20240326 -25.74 2290 20241209 8.95 2625 -4.95 20250110 2460 1.42 20250102 3360 -25.74 20240326 2290 8.95 20241209 0.00 N 357250 1000 249 억 210601 N N 0 N 00 N