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
396690/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
20250219,161242,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2620,20,2,0.77,177053555,67711,150.75,2600,2650,2595,3380,1820,2600,2614.84,0.70,0,-1015,2626,2612,2596,2582,2566,2615,2585,396,780,1000,1920,5,1,39605940,1038,0.00,0.00,09,0.17,0.00,0.00,3450,20240312,-24.06,2475,20241112,5.86,2745,-4.55,20250107,2500,4.80,20250205,3450,-24.06,20240312,2475,5.86,20241112,0.00,N,396690,1000,396 억,,278432,N,N,0,N,00,N
20250219,151245,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2610,10,2,0.38,167774865,64160,142.85,2600,2650,2595,3380,1820,2600,2614.94,0.70,0,-157,2626,2612,2596,2582,2566,2615,2585,396,780,1000,1920,5,1,39605940,1034,0.00,0.00,09,0.16,0.00,0.00,3450,20240312,-24.35,2475,20241112,5.45,2745,-4.92,20250107,2500,4.40,20250205,3450,-24.35,20240312,2475,5.45,20241112,0.00,N,396690,1000,396 억,,278432,N,N,0,N,00,N
20250219,141241,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2605,5,2,0.19,121245095,46288,103.06,2600,2650,2600,3380,1820,2600,2619.36,0.70,0,2922,2626,2612,2596,2582,2566,2615,2585,396,780,1000,1920,5,1,39605940,1032,0.00,0.00,09,0.12,0.00,0.00,3450,20240312,-24.49,2475,20241112,5.25,2745,-5.10,20250107,2500,4.20,20250205,3450,-24.49,20240312,2475,5.25,20241112,0.00,N,396690,1000,396 억,,278432,N,N,0,N,00,N
20250219,131242,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2615,15,2,0.58,91193420,34779,77.43,2600,2650,2600,3380,1820,2600,2622.08,0.70,0,3635,2626,2612,2596,2582,2566,2615,2585,396,780,1000,1920,5,1,39605940,1036,0.00,0.00,09,0.09,0.00,0.00,3450,20240312,-24.20,2475,20241112,5.66,2745,-4.74,20250107,2500,4.60,20250205,3450,-24.20,20240312,2475,5.66,20241112,0.00,N,396690,1000,396 억,,278432,N,N,0,N,00,N
20250219,121242,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2615,15,2,0.58,64598540,24651,54.88,2600,2650,2600,3380,1820,2600,2620.52,0.70,0,3315,2626,2612,2596,2582,2566,2615,2585,396,780,1000,1920,5,1,39605940,1036,0.00,0.00,09,0.06,0.00,0.00,3450,20240312,-24.20,2475,20241112,5.66,2745,-4.74,20250107,2500,4.60,20250205,3450,-24.20,20240312,2475,5.66,20241112,0.00,N,396690,1000,396 억,,278432,N,N,0,N,00,N
20250219,111243,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2615,15,2,0.58,45784600,17471,38.90,2600,2650,2600,3380,1820,2600,2620.61,0.70,0,2317,2626,2612,2596,2582,2566,2615,2585,396,780,1000,1920,5,1,39605940,1036,0.00,0.00,09,0.04,0.00,0.00,3450,20240312,-24.20,2475,20241112,5.66,2745,-4.74,20250107,2500,4.60,20250205,3450,-24.20,20240312,2475,5.66,20241112,0.00,N,396690,1000,396 억,,278432,N,N,0,N,00,N
20250219,101243,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2640,40,2,1.54,27527875,10502,23.38,2600,2650,2600,3380,1820,2600,2621.20,0.70,0,1500,2626,2612,2596,2582,2566,2615,2585,396,780,1000,1920,5,1,39605940,1046,0.00,0.00,09,0.03,0.00,0.00,3450,20240312,-23.48,2475,20241112,6.67,2745,-3.83,20250107,2500,5.60,20250205,3450,-23.48,20240312,2475,6.67,20241112,0.00,N,396690,1000,396 억,,278432,N,N,0,N,00,N
20250219,091245,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2615,15,2,0.58,9790395,3752,8.35,2600,2620,2600,3380,1820,2600,2609.38,0.70,0,1662,2626,2612,2596,2582,2566,2615,2585,396,780,1000,1920,5,1,39605940,1036,0.00,0.00,09,0.01,0.00,0.00,3450,20240312,-24.20,2475,20241112,5.66,2745,-4.74,20250107,2500,4.60,20250205,3450,-24.20,20240312,2475,5.66,20241112,0.00,N,396690,1000,396 억,,278432,N,N,0,N,00,N
20250218,161237,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2600,0,3,0.00,116636420,44915,120.34,2600,2610,2580,3380,1820,2600,2596.83,0.70,0,-4219,2620,2610,2595,2585,2570,2615,2590,396,780,1000,1920,5,1,39605940,1030,0.00,0.00,09,0.11,0.00,0.00,3450,20240312,-24.64,2475,20241112,5.05,2745,-5.28,20250107,2500,4.00,20250205,3450,-24.64,20240312,2475,5.05,20241112,0.00,N,396690,1000,396 억,,277602,N,N,90,N,00,N
20250218,151239,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2590,-10,5,-0.38,110062260,42381,113.55,2600,2610,2580,3380,1820,2600,2596.97,0.70,0,-4215,2620,2610,2595,2585,2570,2615,2590,396,780,1000,1920,5,1,39605940,1026,0.00,0.00,09,0.11,0.00,0.00,3450,20240312,-24.93,2475,20241112,4.65,2745,-5.65,20250107,2500,3.60,20250205,3450,-24.93,20240312,2475,4.65,20241112,0.00,N,396690,1000,396 억,,277602,N,N,90,N,00,N
20250218,141241,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2595,-5,5,-0.19,88382090,34018,91.14,2600,2610,2580,3380,1820,2600,2598.10,0.70,0,-5033,2620,2610,2595,2585,2570,2615,2590,396,780,1000,1920,5,1,39605940,1028,0.00,0.00,09,0.09,0.00,0.00,3450,20240312,-24.78,2475,20241112,4.85,2745,-5.46,20250107,2500,3.80,20250205,3450,-24.78,20240312,2475,4.85,20241112,0.00,N,396690,1000,396 억,,277602,N,N,90,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 161242 57 100.00 KOSPI 리츠 N N N N N 2620 20 2 0.77 177053555 67711 150.75 2600 2650 2595 3380 1820 2600 2614.84 0.70 0 -1015 2626 2612 2596 2582 2566 2615 2585 396 780 1000 1920 5 1 39605940 1038 0.00 0.00 09 0.17 0.00 0.00 3450 20240312 -24.06 2475 20241112 5.86 2745 -4.55 20250107 2500 4.80 20250205 3450 -24.06 20240312 2475 5.86 20241112 0.00 N 396690 1000 396 억 278432 N N 0 N 00 N
3 20250219 151245 57 100.00 KOSPI 리츠 N N N N N 2610 10 2 0.38 167774865 64160 142.85 2600 2650 2595 3380 1820 2600 2614.94 0.70 0 -157 2626 2612 2596 2582 2566 2615 2585 396 780 1000 1920 5 1 39605940 1034 0.00 0.00 09 0.16 0.00 0.00 3450 20240312 -24.35 2475 20241112 5.45 2745 -4.92 20250107 2500 4.40 20250205 3450 -24.35 20240312 2475 5.45 20241112 0.00 N 396690 1000 396 억 278432 N N 0 N 00 N
4 20250219 141241 57 100.00 KOSPI 리츠 N N N N N 2605 5 2 0.19 121245095 46288 103.06 2600 2650 2600 3380 1820 2600 2619.36 0.70 0 2922 2626 2612 2596 2582 2566 2615 2585 396 780 1000 1920 5 1 39605940 1032 0.00 0.00 09 0.12 0.00 0.00 3450 20240312 -24.49 2475 20241112 5.25 2745 -5.10 20250107 2500 4.20 20250205 3450 -24.49 20240312 2475 5.25 20241112 0.00 N 396690 1000 396 억 278432 N N 0 N 00 N
5 20250219 131242 57 100.00 KOSPI 리츠 N N N N N 2615 15 2 0.58 91193420 34779 77.43 2600 2650 2600 3380 1820 2600 2622.08 0.70 0 3635 2626 2612 2596 2582 2566 2615 2585 396 780 1000 1920 5 1 39605940 1036 0.00 0.00 09 0.09 0.00 0.00 3450 20240312 -24.20 2475 20241112 5.66 2745 -4.74 20250107 2500 4.60 20250205 3450 -24.20 20240312 2475 5.66 20241112 0.00 N 396690 1000 396 억 278432 N N 0 N 00 N
6 20250219 121242 57 100.00 KOSPI 리츠 N N N N N 2615 15 2 0.58 64598540 24651 54.88 2600 2650 2600 3380 1820 2600 2620.52 0.70 0 3315 2626 2612 2596 2582 2566 2615 2585 396 780 1000 1920 5 1 39605940 1036 0.00 0.00 09 0.06 0.00 0.00 3450 20240312 -24.20 2475 20241112 5.66 2745 -4.74 20250107 2500 4.60 20250205 3450 -24.20 20240312 2475 5.66 20241112 0.00 N 396690 1000 396 억 278432 N N 0 N 00 N
7 20250219 111243 57 100.00 KOSPI 리츠 N N N N N 2615 15 2 0.58 45784600 17471 38.90 2600 2650 2600 3380 1820 2600 2620.61 0.70 0 2317 2626 2612 2596 2582 2566 2615 2585 396 780 1000 1920 5 1 39605940 1036 0.00 0.00 09 0.04 0.00 0.00 3450 20240312 -24.20 2475 20241112 5.66 2745 -4.74 20250107 2500 4.60 20250205 3450 -24.20 20240312 2475 5.66 20241112 0.00 N 396690 1000 396 억 278432 N N 0 N 00 N
8 20250219 101243 57 100.00 KOSPI 리츠 N N N N N 2640 40 2 1.54 27527875 10502 23.38 2600 2650 2600 3380 1820 2600 2621.20 0.70 0 1500 2626 2612 2596 2582 2566 2615 2585 396 780 1000 1920 5 1 39605940 1046 0.00 0.00 09 0.03 0.00 0.00 3450 20240312 -23.48 2475 20241112 6.67 2745 -3.83 20250107 2500 5.60 20250205 3450 -23.48 20240312 2475 6.67 20241112 0.00 N 396690 1000 396 억 278432 N N 0 N 00 N
9 20250219 091245 57 100.00 KOSPI 리츠 N N N N N 2615 15 2 0.58 9790395 3752 8.35 2600 2620 2600 3380 1820 2600 2609.38 0.70 0 1662 2626 2612 2596 2582 2566 2615 2585 396 780 1000 1920 5 1 39605940 1036 0.00 0.00 09 0.01 0.00 0.00 3450 20240312 -24.20 2475 20241112 5.66 2745 -4.74 20250107 2500 4.60 20250205 3450 -24.20 20240312 2475 5.66 20241112 0.00 N 396690 1000 396 억 278432 N N 0 N 00 N
10 20250218 161237 57 100.00 KOSPI 리츠 N N N N N 2600 0 3 0.00 116636420 44915 120.34 2600 2610 2580 3380 1820 2600 2596.83 0.70 0 -4219 2620 2610 2595 2585 2570 2615 2590 396 780 1000 1920 5 1 39605940 1030 0.00 0.00 09 0.11 0.00 0.00 3450 20240312 -24.64 2475 20241112 5.05 2745 -5.28 20250107 2500 4.00 20250205 3450 -24.64 20240312 2475 5.05 20241112 0.00 N 396690 1000 396 억 277602 N N 90 N 00 N
11 20250218 151239 57 100.00 KOSPI 리츠 N N N N N 2590 -10 5 -0.38 110062260 42381 113.55 2600 2610 2580 3380 1820 2600 2596.97 0.70 0 -4215 2620 2610 2595 2585 2570 2615 2590 396 780 1000 1920 5 1 39605940 1026 0.00 0.00 09 0.11 0.00 0.00 3450 20240312 -24.93 2475 20241112 4.65 2745 -5.65 20250107 2500 3.60 20250205 3450 -24.93 20240312 2475 4.65 20241112 0.00 N 396690 1000 396 억 277602 N N 90 N 00 N
12 20250218 141241 57 100.00 KOSPI 리츠 N N N N N 2595 -5 5 -0.19 88382090 34018 91.14 2600 2610 2580 3380 1820 2600 2598.10 0.70 0 -5033 2620 2610 2595 2585 2570 2615 2590 396 780 1000 1920 5 1 39605940 1028 0.00 0.00 09 0.09 0.00 0.00 3450 20240312 -24.78 2475 20241112 4.85 2745 -5.46 20250107 2500 3.80 20250205 3450 -24.78 20240312 2475 4.85 20241112 0.00 N 396690 1000 396 억 277602 N N 90 N 00 N