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
395400/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
20250219,161241,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5040,40,2,0.80,1539852140,304695,106.86,5000,5090,5000,6500,3500,5000,5053.75,8.16,0,18885,5120,5060,5030,4970,4940,5045,4955,1364,1500,500,3800,10,1,272788860,13749,0.00,0.00,12,0.11,0.00,0.00,5560,20240910,-9.35,3765,20240206,33.86,5090,0.00,20250218,4430,13.77,20250102,5560,-9.35,20240910,3830,31.59,20240219,0.00,N,395400,500,1363 억,,22260680,N,N,40,N,00,N
20250219,151244,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5050,50,2,1.00,1429938110,282905,99.22,5000,5090,5000,6500,3500,5000,5054.48,8.16,0,14832,5120,5060,5030,4970,4940,5045,4955,1364,1500,500,3800,10,1,272788860,13776,0.00,0.00,12,0.10,0.00,0.00,5560,20240910,-9.17,3765,20240206,34.13,5090,0.00,20250218,4430,14.00,20250102,5560,-9.17,20240910,3830,31.85,20240219,0.00,N,395400,500,1363 억,,22260680,N,N,1947,N,00,N
20250219,141240,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5060,60,2,1.20,1124896420,222456,78.02,5000,5090,5000,6500,3500,5000,5056.71,8.16,0,-2052,5120,5060,5030,4970,4940,5045,4955,1364,1500,500,3800,10,1,272788860,13803,0.00,0.00,12,0.08,0.00,0.00,5560,20240910,-8.99,3765,20240206,34.40,5090,0.00,20250218,4430,14.22,20250102,5560,-8.99,20240910,3830,32.11,20240219,0.00,N,395400,500,1363 억,,22260680,N,N,1947,N,00,N
20250219,131241,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5070,70,2,1.40,921859800,182444,63.99,5000,5090,5000,6500,3500,5000,5052.84,8.16,0,5435,5120,5060,5030,4970,4940,5045,4955,1364,1500,500,3800,10,1,272788860,13830,0.00,0.00,12,0.07,0.00,0.00,5560,20240910,-8.81,3765,20240206,34.66,5090,0.00,20250218,4430,14.45,20250102,5560,-8.81,20240910,3830,32.38,20240219,0.00,N,395400,500,1363 억,,22260680,N,N,1947,N,00,N
20250219,121241,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5070,70,2,1.40,725516140,143775,50.42,5000,5080,5000,6500,3500,5000,5046.19,8.16,0,8171,5120,5060,5030,4970,4940,5045,4955,1364,1500,500,3800,10,1,272788860,13830,0.00,0.00,12,0.05,0.00,0.00,5560,20240910,-8.81,3765,20240206,34.66,5090,-0.39,20250218,4430,14.45,20250102,5560,-8.81,20240910,3830,32.38,20240219,0.00,N,395400,500,1363 억,,22260680,N,N,1947,N,00,N
20250219,111241,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5050,50,2,1.00,500940640,99423,34.87,5000,5050,5000,6500,3500,5000,5038.48,8.16,0,-3097,5120,5060,5030,4970,4940,5045,4955,1364,1500,500,3800,10,1,272788860,13776,0.00,0.00,12,0.04,0.00,0.00,5560,20240910,-9.17,3765,20240206,34.13,5090,-0.79,20250218,4430,14.00,20250102,5560,-9.17,20240910,3830,31.85,20240219,0.00,N,395400,500,1363 억,,22260680,N,N,1947,N,00,N
20250219,101241,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5050,50,2,1.00,309256930,61417,21.54,5000,5050,5000,6500,3500,5000,5035.36,8.16,0,-6509,5120,5060,5030,4970,4940,5045,4955,1364,1500,500,3800,10,1,272788860,13776,0.00,0.00,12,0.02,0.00,0.00,5560,20240910,-9.17,3765,20240206,34.13,5090,-0.79,20250218,4430,14.00,20250102,5560,-9.17,20240910,3830,31.85,20240219,0.00,N,395400,500,1363 억,,22260680,N,N,1947,N,00,N
20250219,091244,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5040,40,2,0.80,65745680,13102,4.60,5000,5050,5000,6500,3500,5000,5017.99,8.16,0,-1304,5120,5060,5030,4970,4940,5045,4955,1364,1500,500,3800,10,1,272788860,13749,0.00,0.00,12,0.00,0.00,0.00,5560,20240910,-9.35,3765,20240206,33.86,5090,-0.98,20250218,4430,13.77,20250102,5560,-9.35,20240910,3830,31.59,20240219,0.00,N,395400,500,1363 억,,22260680,N,N,1947,N,00,N
20250218,161236,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5000,-40,5,-0.79,1438817910,285133,77.26,5040,5090,5000,6550,3530,5040,5046.13,8.17,0,16094,5096,5067,5021,4992,4946,5082,5007,1364,1510,500,3830,10,1,272788860,13639,0.00,0.00,12,0.10,0.00,0.00,5560,20240910,-10.07,3760,20240205,32.98,5090,-1.77,20250218,4430,12.87,20250102,5560,-10.07,20240910,3830,30.55,20240219,0.00,N,395400,500,1363 억,,22276746,N,N,1947,N,00,N
20250218,151238,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5020,-20,5,-0.40,1370991470,271588,73.59,5040,5090,5000,6550,3530,5040,5048.06,8.17,0,21269,5096,5067,5021,4992,4946,5082,5007,1364,1510,500,3830,10,1,272788860,13694,0.00,0.00,12,0.10,0.00,0.00,5560,20240910,-9.71,3760,20240205,33.51,5090,-1.38,20250218,4430,13.32,20250102,5560,-9.71,20240910,3830,31.07,20240219,0.00,N,395400,500,1363 억,,22276746,N,N,6161,N,00,N
20250218,141240,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5020,-20,5,-0.40,1069416270,211449,57.30,5040,5090,5010,6550,3530,5040,5057.56,8.17,0,291,5096,5067,5021,4992,4946,5082,5007,1364,1510,500,3830,10,1,272788860,13694,0.00,0.00,12,0.08,0.00,0.00,5560,20240910,-9.71,3760,20240205,33.51,5090,-1.38,20250218,4430,13.32,20250102,5560,-9.71,20240910,3830,31.07,20240219,0.00,N,395400,500,1363 억,,22276746,N,N,6161,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 161241 55 60.00 KOSPI 리츠 N N N Y 60 N 5040 40 2 0.80 1539852140 304695 106.86 5000 5090 5000 6500 3500 5000 5053.75 8.16 0 18885 5120 5060 5030 4970 4940 5045 4955 1364 1500 500 3800 10 1 272788860 13749 0.00 0.00 12 0.11 0.00 0.00 5560 20240910 -9.35 3765 20240206 33.86 5090 0.00 20250218 4430 13.77 20250102 5560 -9.35 20240910 3830 31.59 20240219 0.00 N 395400 500 1363 억 22260680 N N 40 N 00 N
3 20250219 151244 55 60.00 KOSPI 리츠 N N N Y 60 N 5050 50 2 1.00 1429938110 282905 99.22 5000 5090 5000 6500 3500 5000 5054.48 8.16 0 14832 5120 5060 5030 4970 4940 5045 4955 1364 1500 500 3800 10 1 272788860 13776 0.00 0.00 12 0.10 0.00 0.00 5560 20240910 -9.17 3765 20240206 34.13 5090 0.00 20250218 4430 14.00 20250102 5560 -9.17 20240910 3830 31.85 20240219 0.00 N 395400 500 1363 억 22260680 N N 1947 N 00 N
4 20250219 141240 55 60.00 KOSPI 리츠 N N N Y 60 N 5060 60 2 1.20 1124896420 222456 78.02 5000 5090 5000 6500 3500 5000 5056.71 8.16 0 -2052 5120 5060 5030 4970 4940 5045 4955 1364 1500 500 3800 10 1 272788860 13803 0.00 0.00 12 0.08 0.00 0.00 5560 20240910 -8.99 3765 20240206 34.40 5090 0.00 20250218 4430 14.22 20250102 5560 -8.99 20240910 3830 32.11 20240219 0.00 N 395400 500 1363 억 22260680 N N 1947 N 00 N
5 20250219 131241 55 60.00 KOSPI 리츠 N N N Y 60 N 5070 70 2 1.40 921859800 182444 63.99 5000 5090 5000 6500 3500 5000 5052.84 8.16 0 5435 5120 5060 5030 4970 4940 5045 4955 1364 1500 500 3800 10 1 272788860 13830 0.00 0.00 12 0.07 0.00 0.00 5560 20240910 -8.81 3765 20240206 34.66 5090 0.00 20250218 4430 14.45 20250102 5560 -8.81 20240910 3830 32.38 20240219 0.00 N 395400 500 1363 억 22260680 N N 1947 N 00 N
6 20250219 121241 55 60.00 KOSPI 리츠 N N N Y 60 N 5070 70 2 1.40 725516140 143775 50.42 5000 5080 5000 6500 3500 5000 5046.19 8.16 0 8171 5120 5060 5030 4970 4940 5045 4955 1364 1500 500 3800 10 1 272788860 13830 0.00 0.00 12 0.05 0.00 0.00 5560 20240910 -8.81 3765 20240206 34.66 5090 -0.39 20250218 4430 14.45 20250102 5560 -8.81 20240910 3830 32.38 20240219 0.00 N 395400 500 1363 억 22260680 N N 1947 N 00 N
7 20250219 111241 55 60.00 KOSPI 리츠 N N N Y 60 N 5050 50 2 1.00 500940640 99423 34.87 5000 5050 5000 6500 3500 5000 5038.48 8.16 0 -3097 5120 5060 5030 4970 4940 5045 4955 1364 1500 500 3800 10 1 272788860 13776 0.00 0.00 12 0.04 0.00 0.00 5560 20240910 -9.17 3765 20240206 34.13 5090 -0.79 20250218 4430 14.00 20250102 5560 -9.17 20240910 3830 31.85 20240219 0.00 N 395400 500 1363 억 22260680 N N 1947 N 00 N
8 20250219 101241 55 60.00 KOSPI 리츠 N N N Y 60 N 5050 50 2 1.00 309256930 61417 21.54 5000 5050 5000 6500 3500 5000 5035.36 8.16 0 -6509 5120 5060 5030 4970 4940 5045 4955 1364 1500 500 3800 10 1 272788860 13776 0.00 0.00 12 0.02 0.00 0.00 5560 20240910 -9.17 3765 20240206 34.13 5090 -0.79 20250218 4430 14.00 20250102 5560 -9.17 20240910 3830 31.85 20240219 0.00 N 395400 500 1363 억 22260680 N N 1947 N 00 N
9 20250219 091244 55 60.00 KOSPI 리츠 N N N Y 60 N 5040 40 2 0.80 65745680 13102 4.60 5000 5050 5000 6500 3500 5000 5017.99 8.16 0 -1304 5120 5060 5030 4970 4940 5045 4955 1364 1500 500 3800 10 1 272788860 13749 0.00 0.00 12 0.00 0.00 0.00 5560 20240910 -9.35 3765 20240206 33.86 5090 -0.98 20250218 4430 13.77 20250102 5560 -9.35 20240910 3830 31.59 20240219 0.00 N 395400 500 1363 억 22260680 N N 1947 N 00 N
10 20250218 161236 55 60.00 KOSPI 리츠 N N N Y 60 N 5000 -40 5 -0.79 1438817910 285133 77.26 5040 5090 5000 6550 3530 5040 5046.13 8.17 0 16094 5096 5067 5021 4992 4946 5082 5007 1364 1510 500 3830 10 1 272788860 13639 0.00 0.00 12 0.10 0.00 0.00 5560 20240910 -10.07 3760 20240205 32.98 5090 -1.77 20250218 4430 12.87 20250102 5560 -10.07 20240910 3830 30.55 20240219 0.00 N 395400 500 1363 억 22276746 N N 1947 N 00 N
11 20250218 151238 55 60.00 KOSPI 리츠 N N N Y 60 N 5020 -20 5 -0.40 1370991470 271588 73.59 5040 5090 5000 6550 3530 5040 5048.06 8.17 0 21269 5096 5067 5021 4992 4946 5082 5007 1364 1510 500 3830 10 1 272788860 13694 0.00 0.00 12 0.10 0.00 0.00 5560 20240910 -9.71 3760 20240205 33.51 5090 -1.38 20250218 4430 13.32 20250102 5560 -9.71 20240910 3830 31.07 20240219 0.00 N 395400 500 1363 억 22276746 N N 6161 N 00 N
12 20250218 141240 55 60.00 KOSPI 리츠 N N N Y 60 N 5020 -20 5 -0.40 1069416270 211449 57.30 5040 5090 5010 6550 3530 5040 5057.56 8.17 0 291 5096 5067 5021 4992 4946 5082 5007 1364 1510 500 3830 10 1 272788860 13694 0.00 0.00 12 0.08 0.00 0.00 5560 20240910 -9.71 3760 20240205 33.51 5090 -1.38 20250218 4430 13.32 20250102 5560 -9.71 20240910 3830 31.07 20240219 0.00 N 395400 500 1363 억 22276746 N N 6161 N 00 N