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
377190/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
20250219,161228,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,15,2,0.48,313513735,99886,130.93,3115,3160,3115,4045,2185,3115,3138.72,1.09,0,18146,3158,3136,3118,3096,3078,3135,3095,884,930,1000,2300,5,1,88400000,2767,0.00,0.00,09,0.11,0.00,0.00,3748,20240826,-16.49,2620,20241112,19.47,3160,-0.95,20250219,2840,10.21,20250121,3785,-17.31,20240826,2620,19.47,20241112,0.00,N,377190,1000,884 억,,964306,N,N,488,N,00,N
20250219,151231,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3125,10,2,0.32,301748710,96124,126.00,3115,3160,3115,4045,2185,3115,3139.16,1.09,0,17568,3158,3136,3118,3096,3078,3135,3095,884,930,1000,2300,5,1,88400000,2763,0.00,0.00,09,0.11,0.00,0.00,3748,20240826,-16.62,2620,20241112,19.27,3160,-1.11,20250219,2840,10.04,20250121,3785,-17.44,20240826,2620,19.27,20241112,0.00,N,377190,1000,884 억,,964306,N,N,488,N,00,N
20250219,141227,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3145,30,2,0.96,234774755,74702,97.92,3115,3160,3115,4045,2185,3115,3142.82,1.09,0,16214,3158,3136,3118,3096,3078,3135,3095,884,930,1000,2300,5,1,88400000,2780,0.00,0.00,09,0.08,0.00,0.00,3748,20240826,-16.09,2620,20241112,20.04,3160,-0.47,20250219,2840,10.74,20250121,3785,-16.91,20240826,2620,20.04,20241112,0.00,N,377190,1000,884 억,,964306,N,N,488,N,00,N
20250219,131228,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3145,30,2,0.96,193627240,61598,80.74,3115,3160,3115,4045,2185,3115,3143.40,1.09,0,19198,3158,3136,3118,3096,3078,3135,3095,884,930,1000,2300,5,1,88400000,2780,0.00,0.00,09,0.07,0.00,0.00,3748,20240826,-16.09,2620,20241112,20.04,3160,-0.47,20250219,2840,10.74,20250121,3785,-16.91,20240826,2620,20.04,20241112,0.00,N,377190,1000,884 억,,964306,N,N,488,N,00,N
20250219,121228,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3145,30,2,0.96,170458495,54233,71.09,3115,3160,3115,4045,2185,3115,3143.08,1.09,0,19172,3158,3136,3118,3096,3078,3135,3095,884,930,1000,2300,5,1,88400000,2780,0.00,0.00,09,0.06,0.00,0.00,3748,20240826,-16.09,2620,20241112,20.04,3160,-0.47,20250219,2840,10.74,20250121,3785,-16.91,20240826,2620,20.04,20241112,0.00,N,377190,1000,884 억,,964306,N,N,488,N,00,N
20250219,111229,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3150,35,2,1.12,141470455,45019,59.01,3115,3160,3115,4045,2185,3115,3142.46,1.09,0,19102,3158,3136,3118,3096,3078,3135,3095,884,930,1000,2300,5,1,88400000,2785,0.00,0.00,09,0.05,0.00,0.00,3748,20240826,-15.96,2620,20241112,20.23,3160,-0.32,20250219,2840,10.92,20250121,3785,-16.78,20240826,2620,20.23,20241112,0.00,N,377190,1000,884 억,,964306,N,N,488,N,00,N
20250219,101229,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3150,35,2,1.12,115164410,36655,48.05,3115,3160,3115,4045,2185,3115,3141.85,1.09,0,19466,3158,3136,3118,3096,3078,3135,3095,884,930,1000,2300,5,1,88400000,2785,0.00,0.00,09,0.04,0.00,0.00,3748,20240826,-15.96,2620,20241112,20.23,3160,-0.32,20250219,2840,10.92,20250121,3785,-16.78,20240826,2620,20.23,20241112,0.00,N,377190,1000,884 억,,964306,N,N,488,N,00,N
20250219,091231,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3135,20,2,0.64,7173500,2288,3.00,3115,3140,3115,4045,2185,3115,3135.27,1.09,0,1406,3158,3136,3118,3096,3078,3135,3095,884,930,1000,2300,5,1,88400000,2771,0.00,0.00,09,0.00,0.00,0.00,3748,20240826,-16.36,2620,20241112,19.66,3140,0.00,20250218,2840,10.39,20250121,3785,-17.17,20240826,2620,19.66,20241112,0.00,N,377190,1000,884 억,,964306,N,N,488,N,00,N
20250218,161223,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3115,5,2,0.16,238084080,76290,87.17,3115,3140,3100,4040,2180,3110,3120.78,1.09,0,9689,3146,3127,3091,3072,3036,3137,3082,884,930,1000,2300,5,1,88400000,2754,0.00,0.00,09,0.09,0.00,0.00,3748,20240826,-16.89,2620,20241112,18.89,3140,-0.80,20250218,2840,9.68,20250121,3785,-17.70,20240826,2620,18.89,20241112,0.00,N,377190,1000,884 억,,962101,N,N,488,N,00,N
20250218,151225,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3125,15,2,0.48,219082285,70197,80.21,3115,3140,3100,4040,2180,3110,3120.96,1.09,0,10433,3146,3127,3091,3072,3036,3137,3082,884,930,1000,2300,5,1,88400000,2763,0.00,0.00,09,0.08,0.00,0.00,3748,20240826,-16.62,2620,20241112,19.27,3140,-0.48,20250218,2840,10.04,20250121,3785,-17.44,20240826,2620,19.27,20241112,0.00,N,377190,1000,884 억,,962101,N,N,2016,N,00,N
20250218,141227,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3125,15,2,0.48,188980230,60553,69.19,3115,3140,3100,4040,2180,3110,3120.91,1.09,0,10458,3146,3127,3091,3072,3036,3137,3082,884,930,1000,2300,5,1,88400000,2763,0.00,0.00,09,0.07,0.00,0.00,3748,20240826,-16.62,2620,20241112,19.27,3140,-0.48,20250218,2840,10.04,20250121,3785,-17.44,20240826,2620,19.27,20241112,0.00,N,377190,1000,884 억,,962101,N,N,2016,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 161228 57 100.00 KOSPI 리츠 N N N N N 3130 15 2 0.48 313513735 99886 130.93 3115 3160 3115 4045 2185 3115 3138.72 1.09 0 18146 3158 3136 3118 3096 3078 3135 3095 884 930 1000 2300 5 1 88400000 2767 0.00 0.00 09 0.11 0.00 0.00 3748 20240826 -16.49 2620 20241112 19.47 3160 -0.95 20250219 2840 10.21 20250121 3785 -17.31 20240826 2620 19.47 20241112 0.00 N 377190 1000 884 억 964306 N N 488 N 00 N
3 20250219 151231 57 100.00 KOSPI 리츠 N N N N N 3125 10 2 0.32 301748710 96124 126.00 3115 3160 3115 4045 2185 3115 3139.16 1.09 0 17568 3158 3136 3118 3096 3078 3135 3095 884 930 1000 2300 5 1 88400000 2763 0.00 0.00 09 0.11 0.00 0.00 3748 20240826 -16.62 2620 20241112 19.27 3160 -1.11 20250219 2840 10.04 20250121 3785 -17.44 20240826 2620 19.27 20241112 0.00 N 377190 1000 884 억 964306 N N 488 N 00 N
4 20250219 141227 57 100.00 KOSPI 리츠 N N N N N 3145 30 2 0.96 234774755 74702 97.92 3115 3160 3115 4045 2185 3115 3142.82 1.09 0 16214 3158 3136 3118 3096 3078 3135 3095 884 930 1000 2300 5 1 88400000 2780 0.00 0.00 09 0.08 0.00 0.00 3748 20240826 -16.09 2620 20241112 20.04 3160 -0.47 20250219 2840 10.74 20250121 3785 -16.91 20240826 2620 20.04 20241112 0.00 N 377190 1000 884 억 964306 N N 488 N 00 N
5 20250219 131228 57 100.00 KOSPI 리츠 N N N N N 3145 30 2 0.96 193627240 61598 80.74 3115 3160 3115 4045 2185 3115 3143.40 1.09 0 19198 3158 3136 3118 3096 3078 3135 3095 884 930 1000 2300 5 1 88400000 2780 0.00 0.00 09 0.07 0.00 0.00 3748 20240826 -16.09 2620 20241112 20.04 3160 -0.47 20250219 2840 10.74 20250121 3785 -16.91 20240826 2620 20.04 20241112 0.00 N 377190 1000 884 억 964306 N N 488 N 00 N
6 20250219 121228 57 100.00 KOSPI 리츠 N N N N N 3145 30 2 0.96 170458495 54233 71.09 3115 3160 3115 4045 2185 3115 3143.08 1.09 0 19172 3158 3136 3118 3096 3078 3135 3095 884 930 1000 2300 5 1 88400000 2780 0.00 0.00 09 0.06 0.00 0.00 3748 20240826 -16.09 2620 20241112 20.04 3160 -0.47 20250219 2840 10.74 20250121 3785 -16.91 20240826 2620 20.04 20241112 0.00 N 377190 1000 884 억 964306 N N 488 N 00 N
7 20250219 111229 57 100.00 KOSPI 리츠 N N N N N 3150 35 2 1.12 141470455 45019 59.01 3115 3160 3115 4045 2185 3115 3142.46 1.09 0 19102 3158 3136 3118 3096 3078 3135 3095 884 930 1000 2300 5 1 88400000 2785 0.00 0.00 09 0.05 0.00 0.00 3748 20240826 -15.96 2620 20241112 20.23 3160 -0.32 20250219 2840 10.92 20250121 3785 -16.78 20240826 2620 20.23 20241112 0.00 N 377190 1000 884 억 964306 N N 488 N 00 N
8 20250219 101229 57 100.00 KOSPI 리츠 N N N N N 3150 35 2 1.12 115164410 36655 48.05 3115 3160 3115 4045 2185 3115 3141.85 1.09 0 19466 3158 3136 3118 3096 3078 3135 3095 884 930 1000 2300 5 1 88400000 2785 0.00 0.00 09 0.04 0.00 0.00 3748 20240826 -15.96 2620 20241112 20.23 3160 -0.32 20250219 2840 10.92 20250121 3785 -16.78 20240826 2620 20.23 20241112 0.00 N 377190 1000 884 억 964306 N N 488 N 00 N
9 20250219 091231 57 100.00 KOSPI 리츠 N N N N N 3135 20 2 0.64 7173500 2288 3.00 3115 3140 3115 4045 2185 3115 3135.27 1.09 0 1406 3158 3136 3118 3096 3078 3135 3095 884 930 1000 2300 5 1 88400000 2771 0.00 0.00 09 0.00 0.00 0.00 3748 20240826 -16.36 2620 20241112 19.66 3140 0.00 20250218 2840 10.39 20250121 3785 -17.17 20240826 2620 19.66 20241112 0.00 N 377190 1000 884 억 964306 N N 488 N 00 N
10 20250218 161223 57 100.00 KOSPI 리츠 N N N N N 3115 5 2 0.16 238084080 76290 87.17 3115 3140 3100 4040 2180 3110 3120.78 1.09 0 9689 3146 3127 3091 3072 3036 3137 3082 884 930 1000 2300 5 1 88400000 2754 0.00 0.00 09 0.09 0.00 0.00 3748 20240826 -16.89 2620 20241112 18.89 3140 -0.80 20250218 2840 9.68 20250121 3785 -17.70 20240826 2620 18.89 20241112 0.00 N 377190 1000 884 억 962101 N N 488 N 00 N
11 20250218 151225 57 100.00 KOSPI 리츠 N N N N N 3125 15 2 0.48 219082285 70197 80.21 3115 3140 3100 4040 2180 3110 3120.96 1.09 0 10433 3146 3127 3091 3072 3036 3137 3082 884 930 1000 2300 5 1 88400000 2763 0.00 0.00 09 0.08 0.00 0.00 3748 20240826 -16.62 2620 20241112 19.27 3140 -0.48 20250218 2840 10.04 20250121 3785 -17.44 20240826 2620 19.27 20241112 0.00 N 377190 1000 884 억 962101 N N 2016 N 00 N
12 20250218 141227 57 100.00 KOSPI 리츠 N N N N N 3125 15 2 0.48 188980230 60553 69.19 3115 3140 3100 4040 2180 3110 3120.91 1.09 0 10458 3146 3127 3091 3072 3036 3137 3082 884 930 1000 2300 5 1 88400000 2763 0.00 0.00 09 0.07 0.00 0.00 3748 20240826 -16.62 2620 20241112 19.27 3140 -0.48 20250218 2840 10.04 20250121 3785 -17.44 20240826 2620 19.27 20241112 0.00 N 377190 1000 884 억 962101 N N 2016 N 00 N