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
357430/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,1511,3,2,0.20,28779822,19041,79.10,1513,1514,1505,1960,1056,1508,1511.47,0.48,0,-60,1512,1509,1507,1504,1502,1511,1506,305,452,1000,1050,1,1,30505307,461,0.00,0.00,09,0.06,0.00,0.00,3098,20240327,-51.23,1480,20250203,2.09,1534,-1.50,20250102,1480,2.09,20250203,3150,-52.03,20240327,1480,2.09,20250203,0.00,N,357430,1000,305 억,,146557,N,N,0,N,00,N
20250219,151217,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1512,4,2,0.27,28556188,18893,78.48,1513,1514,1505,1960,1056,1508,1511.47,0.48,0,82,1512,1509,1507,1504,1502,1511,1506,305,452,1000,1050,1,1,30505307,461,0.00,0.00,09,0.06,0.00,0.00,3098,20240327,-51.19,1480,20250203,2.16,1534,-1.43,20250102,1480,2.16,20250203,3150,-52.00,20240327,1480,2.16,20250203,0.00,N,357430,1000,305 억,,146557,N,N,0,N,00,N
20250219,141213,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1512,4,2,0.27,23167420,15329,63.68,1513,1514,1505,1960,1056,1508,1511.35,0.48,0,82,1512,1509,1507,1504,1502,1511,1506,305,452,1000,1050,1,1,30505307,461,0.00,0.00,09,0.05,0.00,0.00,3098,20240327,-51.19,1480,20250203,2.16,1534,-1.43,20250102,1480,2.16,20250203,3150,-52.00,20240327,1480,2.16,20250203,0.00,N,357430,1000,305 억,,146557,N,N,0,N,00,N
20250219,131213,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1512,4,2,0.27,23002612,15220,63.22,1513,1514,1505,1960,1056,1508,1511.34,0.48,0,82,1512,1509,1507,1504,1502,1511,1506,305,452,1000,1050,1,1,30505307,461,0.00,0.00,09,0.05,0.00,0.00,3098,20240327,-51.19,1480,20250203,2.16,1534,-1.43,20250102,1480,2.16,20250203,3150,-52.00,20240327,1480,2.16,20250203,0.00,N,357430,1000,305 억,,146557,N,N,0,N,00,N
20250219,121214,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1512,4,2,0.27,21482019,14214,59.05,1513,1514,1505,1960,1056,1508,1511.33,0.48,0,82,1512,1509,1507,1504,1502,1511,1506,305,452,1000,1050,1,1,30505307,461,0.00,0.00,09,0.05,0.00,0.00,3098,20240327,-51.19,1480,20250203,2.16,1534,-1.43,20250102,1480,2.16,20250203,3150,-52.00,20240327,1480,2.16,20250203,0.00,N,357430,1000,305 억,,146557,N,N,0,N,00,N
20250219,111214,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1512,4,2,0.27,14785567,9783,40.64,1513,1513,1505,1960,1056,1508,1511.35,0.48,0,82,1512,1509,1507,1504,1502,1511,1506,305,452,1000,1050,1,1,30505307,461,0.00,0.00,09,0.03,0.00,0.00,3098,20240327,-51.19,1480,20250203,2.16,1534,-1.43,20250102,1480,2.16,20250203,3150,-52.00,20240327,1480,2.16,20250203,0.00,N,357430,1000,305 억,,146557,N,N,0,N,00,N
20250219,101215,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1512,4,2,0.27,2614819,1734,7.20,1513,1513,1505,1960,1056,1508,1507.97,0.48,0,82,1512,1509,1507,1504,1502,1511,1506,305,452,1000,1050,1,1,30505307,461,0.00,0.00,09,0.01,0.00,0.00,3098,20240327,-51.19,1480,20250203,2.16,1534,-1.43,20250102,1480,2.16,20250203,3150,-52.00,20240327,1480,2.16,20250203,0.00,N,357430,1000,305 억,,146557,N,N,0,N,00,N
20250219,091216,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1505,-3,5,-0.20,847967,563,2.34,1513,1513,1505,1960,1056,1508,1506.16,0.48,0,-14,1512,1509,1507,1504,1502,1511,1506,305,452,1000,1050,1,1,30505307,459,0.00,0.00,09,0.00,0.00,0.00,3098,20240327,-51.42,1480,20250203,1.69,1534,-1.89,20250102,1480,1.69,20250203,3150,-52.22,20240327,1480,1.69,20250203,0.00,N,357430,1000,305 억,,146557,N,N,0,N,00,N
20250218,161209,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1508,3,2,0.20,36275328,24073,76.06,1507,1510,1505,1956,1054,1505,1506.89,0.48,0,-350,1514,1509,1501,1496,1488,1512,1499,305,451,1000,1050,1,1,30505307,460,0.00,0.00,09,0.08,0.00,0.00,3098,20240327,-51.32,1480,20250203,1.89,1534,-1.69,20250102,1480,1.89,20250203,3150,-52.13,20240327,1480,1.89,20250203,0.00,N,357430,1000,305 억,,146892,N,N,0,N,00,N
20250218,151211,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1509,4,2,0.27,31690974,21033,66.46,1507,1510,1505,1956,1054,1505,1506.73,0.48,0,193,1514,1509,1501,1496,1488,1512,1499,305,451,1000,1050,1,1,30505307,460,0.00,0.00,09,0.07,0.00,0.00,3098,20240327,-51.29,1480,20250203,1.96,1534,-1.63,20250102,1480,1.96,20250203,3150,-52.10,20240327,1480,1.96,20250203,0.00,N,357430,1000,305 억,,146892,N,N,0,N,00,N
20250218,141212,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1508,3,2,0.20,30706533,20381,64.40,1507,1510,1505,1956,1054,1505,1506.63,0.48,0,193,1514,1509,1501,1496,1488,1512,1499,305,451,1000,1050,1,1,30505307,460,0.00,0.00,09,0.07,0.00,0.00,3098,20240327,-51.32,1480,20250203,1.89,1534,-1.69,20250102,1480,1.89,20250203,3150,-52.13,20240327,1480,1.89,20250203,0.00,N,357430,1000,305 억,,146892,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 1511 3 2 0.20 28779822 19041 79.10 1513 1514 1505 1960 1056 1508 1511.47 0.48 0 -60 1512 1509 1507 1504 1502 1511 1506 305 452 1000 1050 1 1 30505307 461 0.00 0.00 09 0.06 0.00 0.00 3098 20240327 -51.23 1480 20250203 2.09 1534 -1.50 20250102 1480 2.09 20250203 3150 -52.03 20240327 1480 2.09 20250203 0.00 N 357430 1000 305 억 146557 N N 0 N 00 N
3 20250219 151217 57 100.00 KOSPI 리츠 N N N N N 1512 4 2 0.27 28556188 18893 78.48 1513 1514 1505 1960 1056 1508 1511.47 0.48 0 82 1512 1509 1507 1504 1502 1511 1506 305 452 1000 1050 1 1 30505307 461 0.00 0.00 09 0.06 0.00 0.00 3098 20240327 -51.19 1480 20250203 2.16 1534 -1.43 20250102 1480 2.16 20250203 3150 -52.00 20240327 1480 2.16 20250203 0.00 N 357430 1000 305 억 146557 N N 0 N 00 N
4 20250219 141213 57 100.00 KOSPI 리츠 N N N N N 1512 4 2 0.27 23167420 15329 63.68 1513 1514 1505 1960 1056 1508 1511.35 0.48 0 82 1512 1509 1507 1504 1502 1511 1506 305 452 1000 1050 1 1 30505307 461 0.00 0.00 09 0.05 0.00 0.00 3098 20240327 -51.19 1480 20250203 2.16 1534 -1.43 20250102 1480 2.16 20250203 3150 -52.00 20240327 1480 2.16 20250203 0.00 N 357430 1000 305 억 146557 N N 0 N 00 N
5 20250219 131213 57 100.00 KOSPI 리츠 N N N N N 1512 4 2 0.27 23002612 15220 63.22 1513 1514 1505 1960 1056 1508 1511.34 0.48 0 82 1512 1509 1507 1504 1502 1511 1506 305 452 1000 1050 1 1 30505307 461 0.00 0.00 09 0.05 0.00 0.00 3098 20240327 -51.19 1480 20250203 2.16 1534 -1.43 20250102 1480 2.16 20250203 3150 -52.00 20240327 1480 2.16 20250203 0.00 N 357430 1000 305 억 146557 N N 0 N 00 N
6 20250219 121214 57 100.00 KOSPI 리츠 N N N N N 1512 4 2 0.27 21482019 14214 59.05 1513 1514 1505 1960 1056 1508 1511.33 0.48 0 82 1512 1509 1507 1504 1502 1511 1506 305 452 1000 1050 1 1 30505307 461 0.00 0.00 09 0.05 0.00 0.00 3098 20240327 -51.19 1480 20250203 2.16 1534 -1.43 20250102 1480 2.16 20250203 3150 -52.00 20240327 1480 2.16 20250203 0.00 N 357430 1000 305 억 146557 N N 0 N 00 N
7 20250219 111214 57 100.00 KOSPI 리츠 N N N N N 1512 4 2 0.27 14785567 9783 40.64 1513 1513 1505 1960 1056 1508 1511.35 0.48 0 82 1512 1509 1507 1504 1502 1511 1506 305 452 1000 1050 1 1 30505307 461 0.00 0.00 09 0.03 0.00 0.00 3098 20240327 -51.19 1480 20250203 2.16 1534 -1.43 20250102 1480 2.16 20250203 3150 -52.00 20240327 1480 2.16 20250203 0.00 N 357430 1000 305 억 146557 N N 0 N 00 N
8 20250219 101215 57 100.00 KOSPI 리츠 N N N N N 1512 4 2 0.27 2614819 1734 7.20 1513 1513 1505 1960 1056 1508 1507.97 0.48 0 82 1512 1509 1507 1504 1502 1511 1506 305 452 1000 1050 1 1 30505307 461 0.00 0.00 09 0.01 0.00 0.00 3098 20240327 -51.19 1480 20250203 2.16 1534 -1.43 20250102 1480 2.16 20250203 3150 -52.00 20240327 1480 2.16 20250203 0.00 N 357430 1000 305 억 146557 N N 0 N 00 N
9 20250219 091216 57 100.00 KOSPI 리츠 N N N N N 1505 -3 5 -0.20 847967 563 2.34 1513 1513 1505 1960 1056 1508 1506.16 0.48 0 -14 1512 1509 1507 1504 1502 1511 1506 305 452 1000 1050 1 1 30505307 459 0.00 0.00 09 0.00 0.00 0.00 3098 20240327 -51.42 1480 20250203 1.69 1534 -1.89 20250102 1480 1.69 20250203 3150 -52.22 20240327 1480 1.69 20250203 0.00 N 357430 1000 305 억 146557 N N 0 N 00 N
10 20250218 161209 57 100.00 KOSPI 리츠 N N N N N 1508 3 2 0.20 36275328 24073 76.06 1507 1510 1505 1956 1054 1505 1506.89 0.48 0 -350 1514 1509 1501 1496 1488 1512 1499 305 451 1000 1050 1 1 30505307 460 0.00 0.00 09 0.08 0.00 0.00 3098 20240327 -51.32 1480 20250203 1.89 1534 -1.69 20250102 1480 1.89 20250203 3150 -52.13 20240327 1480 1.89 20250203 0.00 N 357430 1000 305 억 146892 N N 0 N 00 N
11 20250218 151211 57 100.00 KOSPI 리츠 N N N N N 1509 4 2 0.27 31690974 21033 66.46 1507 1510 1505 1956 1054 1505 1506.73 0.48 0 193 1514 1509 1501 1496 1488 1512 1499 305 451 1000 1050 1 1 30505307 460 0.00 0.00 09 0.07 0.00 0.00 3098 20240327 -51.29 1480 20250203 1.96 1534 -1.63 20250102 1480 1.96 20250203 3150 -52.10 20240327 1480 1.96 20250203 0.00 N 357430 1000 305 억 146892 N N 0 N 00 N
12 20250218 141212 57 100.00 KOSPI 리츠 N N N N N 1508 3 2 0.20 30706533 20381 64.40 1507 1510 1505 1956 1054 1505 1506.63 0.48 0 193 1514 1509 1501 1496 1488 1512 1499 305 451 1000 1050 1 1 30505307 460 0.00 0.00 09 0.07 0.00 0.00 3098 20240327 -51.32 1480 20250203 1.89 1534 -1.69 20250102 1480 1.89 20250203 3150 -52.13 20240327 1480 1.89 20250203 0.00 N 357430 1000 305 억 146892 N N 0 N 00 N