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
365550/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
20250219,161220,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4840,30,2,0.62,746735385,154115,116.97,4870,4870,4820,6250,3370,4810,4845.31,42.81,0,-3013,4903,4856,4828,4781,4753,4842,4767,2131,1440,1000,3650,5,1,213089000,10314,0.00,0.00,11,0.07,0.00,0.00,5340,20240920,-9.36,3785,20240226,27.87,4875,-0.72,20250218,4270,13.35,20250102,5340,-9.36,20240920,3785,27.87,20240226,0.00,N,365550,1000,2130 억,,91233642,N,N,52,N,00,N
20250219,151223,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4845,35,2,0.73,676167530,139541,105.91,4870,4870,4820,6250,3370,4810,4845.65,42.81,0,412,4903,4856,4828,4781,4753,4842,4767,2131,1440,1000,3650,5,1,213089000,10324,0.00,0.00,11,0.07,0.00,0.00,5340,20240920,-9.27,3785,20240226,28.01,4875,-0.62,20250218,4270,13.47,20250102,5340,-9.27,20240920,3785,28.01,20240226,0.00,N,365550,1000,2130 억,,91233642,N,N,1241,N,00,N
20250219,141219,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4845,35,2,0.73,528229745,108991,82.72,4870,4870,4820,6250,3370,4810,4846.54,42.81,0,3410,4903,4856,4828,4781,4753,4842,4767,2131,1440,1000,3650,5,1,213089000,10324,0.00,0.00,11,0.05,0.00,0.00,5340,20240920,-9.27,3785,20240226,28.01,4875,-0.62,20250218,4270,13.47,20250102,5340,-9.27,20240920,3785,28.01,20240226,0.00,N,365550,1000,2130 억,,91233642,N,N,1241,N,00,N
20250219,131219,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4845,35,2,0.73,447787940,92390,70.12,4870,4870,4820,6250,3370,4810,4846.71,42.81,0,1306,4903,4856,4828,4781,4753,4842,4767,2131,1440,1000,3650,5,1,213089000,10324,0.00,0.00,11,0.04,0.00,0.00,5340,20240920,-9.27,3785,20240226,28.01,4875,-0.62,20250218,4270,13.47,20250102,5340,-9.27,20240920,3785,28.01,20240226,0.00,N,365550,1000,2130 억,,91233642,N,N,1241,N,00,N
20250219,121220,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4835,25,2,0.52,349892860,72160,54.77,4870,4870,4820,6250,3370,4810,4848.85,42.81,0,3288,4903,4856,4828,4781,4753,4842,4767,2131,1440,1000,3650,5,1,213089000,10303,0.00,0.00,11,0.03,0.00,0.00,5340,20240920,-9.46,3785,20240226,27.74,4875,-0.82,20250218,4270,13.23,20250102,5340,-9.46,20240920,3785,27.74,20240226,0.00,N,365550,1000,2130 억,,91233642,N,N,1241,N,00,N
20250219,111220,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4845,35,2,0.73,248481685,51209,38.87,4870,4870,4835,6250,3370,4810,4852.30,42.81,0,-718,4903,4856,4828,4781,4753,4842,4767,2131,1440,1000,3650,5,1,213089000,10324,0.00,0.00,11,0.02,0.00,0.00,5340,20240920,-9.27,3785,20240226,28.01,4875,-0.62,20250218,4270,13.47,20250102,5340,-9.27,20240920,3785,28.01,20240226,0.00,N,365550,1000,2130 억,,91233642,N,N,1241,N,00,N
20250219,101221,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4850,40,2,0.83,169100135,34824,26.43,4870,4870,4840,6250,3370,4810,4855.85,42.81,0,-622,4903,4856,4828,4781,4753,4842,4767,2131,1440,1000,3650,5,1,213089000,10335,0.00,0.00,11,0.02,0.00,0.00,5340,20240920,-9.18,3785,20240226,28.14,4875,-0.51,20250218,4270,13.58,20250102,5340,-9.18,20240920,3785,28.14,20240226,0.00,N,365550,1000,2130 억,,91233642,N,N,1241,N,00,N
20250219,091222,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4860,50,2,1.04,26883475,5527,4.20,4870,4870,4855,6250,3370,4810,4864.03,42.81,0,-1155,4903,4856,4828,4781,4753,4842,4767,2131,1440,1000,3650,5,1,213089000,10356,0.00,0.00,11,0.00,0.00,0.00,5340,20240920,-8.99,3785,20240226,28.40,4875,-0.31,20250218,4270,13.82,20250102,5340,-8.99,20240920,3785,28.40,20240226,0.00,N,365550,1000,2130 억,,91233642,N,N,1241,N,00,N
20250218,161215,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4810,-35,5,-0.72,636139155,131751,70.19,4860,4875,4800,6290,3395,4845,4828.34,42.84,0,-34611,4978,4911,4788,4721,4598,4945,4755,2131,1445,1000,3680,5,1,213089000,10250,0.00,0.00,11,0.06,0.00,0.00,5340,20240920,-9.93,3785,20240226,27.08,4875,-1.33,20250218,4270,12.65,20250102,5340,-9.93,20240920,3785,27.08,20240226,0.00,N,365550,1000,2130 억,,91286344,N,N,1241,N,00,N
20250218,151217,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4830,-15,5,-0.31,590851475,122355,65.18,4860,4875,4800,6290,3395,4845,4828.99,42.84,0,-30138,4978,4911,4788,4721,4598,4945,4755,2131,1445,1000,3680,5,1,213089000,10292,0.00,0.00,11,0.06,0.00,0.00,5340,20240920,-9.55,3785,20240226,27.61,4875,-0.92,20250218,4270,13.11,20250102,5340,-9.55,20240920,3785,27.61,20240226,0.00,N,365550,1000,2130 억,,91286344,N,N,5483,N,00,N
20250218,141218,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4835,-10,5,-0.21,486649530,100783,53.69,4860,4875,4800,6290,3395,4845,4828.69,42.84,0,-20731,4978,4911,4788,4721,4598,4945,4755,2131,1445,1000,3680,5,1,213089000,10303,0.00,0.00,11,0.05,0.00,0.00,5340,20240920,-9.46,3785,20240226,27.74,4875,-0.82,20250218,4270,13.23,20250102,5340,-9.46,20240920,3785,27.74,20240226,0.00,N,365550,1000,2130 억,,91286344,N,N,5483,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 161220 55 60.00 KOSPI 리츠 N N N Y 60 N 4840 30 2 0.62 746735385 154115 116.97 4870 4870 4820 6250 3370 4810 4845.31 42.81 0 -3013 4903 4856 4828 4781 4753 4842 4767 2131 1440 1000 3650 5 1 213089000 10314 0.00 0.00 11 0.07 0.00 0.00 5340 20240920 -9.36 3785 20240226 27.87 4875 -0.72 20250218 4270 13.35 20250102 5340 -9.36 20240920 3785 27.87 20240226 0.00 N 365550 1000 2130 억 91233642 N N 52 N 00 N
3 20250219 151223 55 60.00 KOSPI 리츠 N N N Y 60 N 4845 35 2 0.73 676167530 139541 105.91 4870 4870 4820 6250 3370 4810 4845.65 42.81 0 412 4903 4856 4828 4781 4753 4842 4767 2131 1440 1000 3650 5 1 213089000 10324 0.00 0.00 11 0.07 0.00 0.00 5340 20240920 -9.27 3785 20240226 28.01 4875 -0.62 20250218 4270 13.47 20250102 5340 -9.27 20240920 3785 28.01 20240226 0.00 N 365550 1000 2130 억 91233642 N N 1241 N 00 N
4 20250219 141219 55 60.00 KOSPI 리츠 N N N Y 60 N 4845 35 2 0.73 528229745 108991 82.72 4870 4870 4820 6250 3370 4810 4846.54 42.81 0 3410 4903 4856 4828 4781 4753 4842 4767 2131 1440 1000 3650 5 1 213089000 10324 0.00 0.00 11 0.05 0.00 0.00 5340 20240920 -9.27 3785 20240226 28.01 4875 -0.62 20250218 4270 13.47 20250102 5340 -9.27 20240920 3785 28.01 20240226 0.00 N 365550 1000 2130 억 91233642 N N 1241 N 00 N
5 20250219 131219 55 60.00 KOSPI 리츠 N N N Y 60 N 4845 35 2 0.73 447787940 92390 70.12 4870 4870 4820 6250 3370 4810 4846.71 42.81 0 1306 4903 4856 4828 4781 4753 4842 4767 2131 1440 1000 3650 5 1 213089000 10324 0.00 0.00 11 0.04 0.00 0.00 5340 20240920 -9.27 3785 20240226 28.01 4875 -0.62 20250218 4270 13.47 20250102 5340 -9.27 20240920 3785 28.01 20240226 0.00 N 365550 1000 2130 억 91233642 N N 1241 N 00 N
6 20250219 121220 55 60.00 KOSPI 리츠 N N N Y 60 N 4835 25 2 0.52 349892860 72160 54.77 4870 4870 4820 6250 3370 4810 4848.85 42.81 0 3288 4903 4856 4828 4781 4753 4842 4767 2131 1440 1000 3650 5 1 213089000 10303 0.00 0.00 11 0.03 0.00 0.00 5340 20240920 -9.46 3785 20240226 27.74 4875 -0.82 20250218 4270 13.23 20250102 5340 -9.46 20240920 3785 27.74 20240226 0.00 N 365550 1000 2130 억 91233642 N N 1241 N 00 N
7 20250219 111220 55 60.00 KOSPI 리츠 N N N Y 60 N 4845 35 2 0.73 248481685 51209 38.87 4870 4870 4835 6250 3370 4810 4852.30 42.81 0 -718 4903 4856 4828 4781 4753 4842 4767 2131 1440 1000 3650 5 1 213089000 10324 0.00 0.00 11 0.02 0.00 0.00 5340 20240920 -9.27 3785 20240226 28.01 4875 -0.62 20250218 4270 13.47 20250102 5340 -9.27 20240920 3785 28.01 20240226 0.00 N 365550 1000 2130 억 91233642 N N 1241 N 00 N
8 20250219 101221 55 60.00 KOSPI 리츠 N N N Y 60 N 4850 40 2 0.83 169100135 34824 26.43 4870 4870 4840 6250 3370 4810 4855.85 42.81 0 -622 4903 4856 4828 4781 4753 4842 4767 2131 1440 1000 3650 5 1 213089000 10335 0.00 0.00 11 0.02 0.00 0.00 5340 20240920 -9.18 3785 20240226 28.14 4875 -0.51 20250218 4270 13.58 20250102 5340 -9.18 20240920 3785 28.14 20240226 0.00 N 365550 1000 2130 억 91233642 N N 1241 N 00 N
9 20250219 091222 55 60.00 KOSPI 리츠 N N N Y 60 N 4860 50 2 1.04 26883475 5527 4.20 4870 4870 4855 6250 3370 4810 4864.03 42.81 0 -1155 4903 4856 4828 4781 4753 4842 4767 2131 1440 1000 3650 5 1 213089000 10356 0.00 0.00 11 0.00 0.00 0.00 5340 20240920 -8.99 3785 20240226 28.40 4875 -0.31 20250218 4270 13.82 20250102 5340 -8.99 20240920 3785 28.40 20240226 0.00 N 365550 1000 2130 억 91233642 N N 1241 N 00 N
10 20250218 161215 55 60.00 KOSPI 리츠 N N N Y 60 N 4810 -35 5 -0.72 636139155 131751 70.19 4860 4875 4800 6290 3395 4845 4828.34 42.84 0 -34611 4978 4911 4788 4721 4598 4945 4755 2131 1445 1000 3680 5 1 213089000 10250 0.00 0.00 11 0.06 0.00 0.00 5340 20240920 -9.93 3785 20240226 27.08 4875 -1.33 20250218 4270 12.65 20250102 5340 -9.93 20240920 3785 27.08 20240226 0.00 N 365550 1000 2130 억 91286344 N N 1241 N 00 N
11 20250218 151217 55 60.00 KOSPI 리츠 N N N Y 60 N 4830 -15 5 -0.31 590851475 122355 65.18 4860 4875 4800 6290 3395 4845 4828.99 42.84 0 -30138 4978 4911 4788 4721 4598 4945 4755 2131 1445 1000 3680 5 1 213089000 10292 0.00 0.00 11 0.06 0.00 0.00 5340 20240920 -9.55 3785 20240226 27.61 4875 -0.92 20250218 4270 13.11 20250102 5340 -9.55 20240920 3785 27.61 20240226 0.00 N 365550 1000 2130 억 91286344 N N 5483 N 00 N
12 20250218 141218 55 60.00 KOSPI 리츠 N N N Y 60 N 4835 -10 5 -0.21 486649530 100783 53.69 4860 4875 4800 6290 3395 4845 4828.69 42.84 0 -20731 4978 4911 4788 4721 4598 4945 4755 2131 1445 1000 3680 5 1 213089000 10303 0.00 0.00 11 0.05 0.00 0.00 5340 20240920 -9.46 3785 20240226 27.74 4875 -0.82 20250218 4270 13.23 20250102 5340 -9.46 20240920 3785 27.74 20240226 0.00 N 365550 1000 2130 억 91286344 N N 5483 N 00 N