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
404990/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
20250219,161245,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3430,0,3,0.00,161811365,47185,88.69,3425,3465,3420,4455,2405,3430,3429.30,0.58,0,-5270,3473,3451,3428,3406,3383,3462,3417,560,1025,1000,2460,5,1,55955884,1919,0.00,0.00,12,0.08,0.00,0.00,4500,20240613,-23.78,3160,20241113,8.54,3555,-3.52,20250102,3355,2.24,20250120,4500,-23.78,20240613,3160,8.54,20241113,0.00,N,404990,1000,559 억,,323076,N,N,31,N,00,N
20250219,151249,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3430,0,3,0.00,152717140,44532,83.71,3425,3465,3420,4455,2405,3430,3429.38,0.58,0,-4977,3473,3451,3428,3406,3383,3462,3417,560,1025,1000,2460,5,1,55955884,1919,0.00,0.00,12,0.08,0.00,0.00,4500,20240613,-23.78,3160,20241113,8.54,3555,-3.52,20250102,3355,2.24,20250120,4500,-23.78,20240613,3160,8.54,20241113,0.00,N,404990,1000,559 억,,323076,N,N,230,N,00,N
20250219,141245,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3430,0,3,0.00,119211230,34752,65.32,3425,3465,3420,4455,2405,3430,3430.34,0.58,0,-4223,3473,3451,3428,3406,3383,3462,3417,560,1025,1000,2460,5,1,55955884,1919,0.00,0.00,12,0.06,0.00,0.00,4500,20240613,-23.78,3160,20241113,8.54,3555,-3.52,20250102,3355,2.24,20250120,4500,-23.78,20240613,3160,8.54,20241113,0.00,N,404990,1000,559 억,,323076,N,N,230,N,00,N
20250219,131245,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3425,-5,5,-0.15,91171775,26569,49.94,3425,3465,3420,4455,2405,3430,3431.51,0.58,0,-4251,3473,3451,3428,3406,3383,3462,3417,560,1025,1000,2460,5,1,55955884,1916,0.00,0.00,12,0.05,0.00,0.00,4500,20240613,-23.89,3160,20241113,8.39,3555,-3.66,20250102,3355,2.09,20250120,4500,-23.89,20240613,3160,8.39,20241113,0.00,N,404990,1000,559 억,,323076,N,N,230,N,00,N
20250219,121246,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3430,0,3,0.00,67885960,19781,37.18,3425,3465,3420,4455,2405,3430,3431.88,0.58,0,-3486,3473,3451,3428,3406,3383,3462,3417,560,1025,1000,2460,5,1,55955884,1919,0.00,0.00,12,0.04,0.00,0.00,4500,20240613,-23.78,3160,20241113,8.54,3555,-3.52,20250102,3355,2.24,20250120,4500,-23.78,20240613,3160,8.54,20241113,0.00,N,404990,1000,559 억,,323076,N,N,230,N,00,N
20250219,111246,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3430,0,3,0.00,42018220,12243,23.01,3425,3465,3420,4455,2405,3430,3432.02,0.58,0,-3339,3473,3451,3428,3406,3383,3462,3417,560,1025,1000,2460,5,1,55955884,1919,0.00,0.00,12,0.02,0.00,0.00,4500,20240613,-23.78,3160,20241113,8.54,3555,-3.52,20250102,3355,2.24,20250120,4500,-23.78,20240613,3160,8.54,20241113,0.00,N,404990,1000,559 억,,323076,N,N,230,N,00,N
20250219,101246,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3435,5,2,0.15,20285685,5901,11.09,3425,3465,3420,4455,2405,3430,3437.67,0.58,0,-1475,3473,3451,3428,3406,3383,3462,3417,560,1025,1000,2460,5,1,55955884,1922,0.00,0.00,12,0.01,0.00,0.00,4500,20240613,-23.67,3160,20241113,8.70,3555,-3.38,20250102,3355,2.38,20250120,4500,-23.67,20240613,3160,8.70,20241113,0.00,N,404990,1000,559 억,,323076,N,N,230,N,00,N
20250219,091249,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3440,10,2,0.29,4172555,1214,2.28,3425,3465,3420,4455,2405,3430,3437.03,0.58,0,65,3473,3451,3428,3406,3383,3462,3417,560,1025,1000,2460,5,1,55955884,1925,0.00,0.00,12,0.00,0.00,0.00,4500,20240613,-23.56,3160,20241113,8.86,3555,-3.23,20250102,3355,2.53,20250120,4500,-23.56,20240613,3160,8.86,20241113,0.00,N,404990,1000,559 억,,323076,N,N,230,N,00,N
20250218,161241,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3430,-20,5,-0.58,181583210,53117,184.52,3425,3450,3405,4485,2415,3450,3418.55,0.57,0,-314,3503,3476,3438,3411,3373,3490,3425,560,1035,1000,2480,5,1,55955884,1919,0.00,0.00,12,0.09,0.00,0.00,4500,20240613,-23.78,3160,20241113,8.54,3555,-3.52,20250102,3355,2.24,20250120,4500,-23.78,20240613,3160,8.54,20241113,0.00,N,404990,1000,559 억,,317473,N,N,230,N,00,N
20250218,151243,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3415,-35,5,-1.01,178128195,52108,181.02,3425,3450,3405,4485,2415,3450,3418.44,0.57,0,-38,3503,3476,3438,3411,3373,3490,3425,560,1035,1000,2480,5,1,55955884,1911,0.00,0.00,12,0.09,0.00,0.00,4500,20240613,-24.11,3160,20241113,8.07,3555,-3.94,20250102,3355,1.79,20250120,4500,-24.11,20240613,3160,8.07,20241113,0.00,N,404990,1000,559 억,,317473,N,N,1352,N,00,N
20250218,141244,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3415,-35,5,-1.01,148096540,43315,150.47,3425,3450,3405,4485,2415,3450,3419.06,0.57,0,1267,3503,3476,3438,3411,3373,3490,3425,560,1035,1000,2480,5,1,55955884,1911,0.00,0.00,12,0.08,0.00,0.00,4500,20240613,-24.11,3160,20241113,8.07,3555,-3.94,20250102,3355,1.79,20250120,4500,-24.11,20240613,3160,8.07,20241113,0.00,N,404990,1000,559 억,,317473,N,N,1352,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 161245 57 100.00 KOSPI 리츠 N N N N N 3430 0 3 0.00 161811365 47185 88.69 3425 3465 3420 4455 2405 3430 3429.30 0.58 0 -5270 3473 3451 3428 3406 3383 3462 3417 560 1025 1000 2460 5 1 55955884 1919 0.00 0.00 12 0.08 0.00 0.00 4500 20240613 -23.78 3160 20241113 8.54 3555 -3.52 20250102 3355 2.24 20250120 4500 -23.78 20240613 3160 8.54 20241113 0.00 N 404990 1000 559 억 323076 N N 31 N 00 N
3 20250219 151249 57 100.00 KOSPI 리츠 N N N N N 3430 0 3 0.00 152717140 44532 83.71 3425 3465 3420 4455 2405 3430 3429.38 0.58 0 -4977 3473 3451 3428 3406 3383 3462 3417 560 1025 1000 2460 5 1 55955884 1919 0.00 0.00 12 0.08 0.00 0.00 4500 20240613 -23.78 3160 20241113 8.54 3555 -3.52 20250102 3355 2.24 20250120 4500 -23.78 20240613 3160 8.54 20241113 0.00 N 404990 1000 559 억 323076 N N 230 N 00 N
4 20250219 141245 57 100.00 KOSPI 리츠 N N N N N 3430 0 3 0.00 119211230 34752 65.32 3425 3465 3420 4455 2405 3430 3430.34 0.58 0 -4223 3473 3451 3428 3406 3383 3462 3417 560 1025 1000 2460 5 1 55955884 1919 0.00 0.00 12 0.06 0.00 0.00 4500 20240613 -23.78 3160 20241113 8.54 3555 -3.52 20250102 3355 2.24 20250120 4500 -23.78 20240613 3160 8.54 20241113 0.00 N 404990 1000 559 억 323076 N N 230 N 00 N
5 20250219 131245 57 100.00 KOSPI 리츠 N N N N N 3425 -5 5 -0.15 91171775 26569 49.94 3425 3465 3420 4455 2405 3430 3431.51 0.58 0 -4251 3473 3451 3428 3406 3383 3462 3417 560 1025 1000 2460 5 1 55955884 1916 0.00 0.00 12 0.05 0.00 0.00 4500 20240613 -23.89 3160 20241113 8.39 3555 -3.66 20250102 3355 2.09 20250120 4500 -23.89 20240613 3160 8.39 20241113 0.00 N 404990 1000 559 억 323076 N N 230 N 00 N
6 20250219 121246 57 100.00 KOSPI 리츠 N N N N N 3430 0 3 0.00 67885960 19781 37.18 3425 3465 3420 4455 2405 3430 3431.88 0.58 0 -3486 3473 3451 3428 3406 3383 3462 3417 560 1025 1000 2460 5 1 55955884 1919 0.00 0.00 12 0.04 0.00 0.00 4500 20240613 -23.78 3160 20241113 8.54 3555 -3.52 20250102 3355 2.24 20250120 4500 -23.78 20240613 3160 8.54 20241113 0.00 N 404990 1000 559 억 323076 N N 230 N 00 N
7 20250219 111246 57 100.00 KOSPI 리츠 N N N N N 3430 0 3 0.00 42018220 12243 23.01 3425 3465 3420 4455 2405 3430 3432.02 0.58 0 -3339 3473 3451 3428 3406 3383 3462 3417 560 1025 1000 2460 5 1 55955884 1919 0.00 0.00 12 0.02 0.00 0.00 4500 20240613 -23.78 3160 20241113 8.54 3555 -3.52 20250102 3355 2.24 20250120 4500 -23.78 20240613 3160 8.54 20241113 0.00 N 404990 1000 559 억 323076 N N 230 N 00 N
8 20250219 101246 57 100.00 KOSPI 리츠 N N N N N 3435 5 2 0.15 20285685 5901 11.09 3425 3465 3420 4455 2405 3430 3437.67 0.58 0 -1475 3473 3451 3428 3406 3383 3462 3417 560 1025 1000 2460 5 1 55955884 1922 0.00 0.00 12 0.01 0.00 0.00 4500 20240613 -23.67 3160 20241113 8.70 3555 -3.38 20250102 3355 2.38 20250120 4500 -23.67 20240613 3160 8.70 20241113 0.00 N 404990 1000 559 억 323076 N N 230 N 00 N
9 20250219 091249 57 100.00 KOSPI 리츠 N N N N N 3440 10 2 0.29 4172555 1214 2.28 3425 3465 3420 4455 2405 3430 3437.03 0.58 0 65 3473 3451 3428 3406 3383 3462 3417 560 1025 1000 2460 5 1 55955884 1925 0.00 0.00 12 0.00 0.00 0.00 4500 20240613 -23.56 3160 20241113 8.86 3555 -3.23 20250102 3355 2.53 20250120 4500 -23.56 20240613 3160 8.86 20241113 0.00 N 404990 1000 559 억 323076 N N 230 N 00 N
10 20250218 161241 57 100.00 KOSPI 리츠 N N N N N 3430 -20 5 -0.58 181583210 53117 184.52 3425 3450 3405 4485 2415 3450 3418.55 0.57 0 -314 3503 3476 3438 3411 3373 3490 3425 560 1035 1000 2480 5 1 55955884 1919 0.00 0.00 12 0.09 0.00 0.00 4500 20240613 -23.78 3160 20241113 8.54 3555 -3.52 20250102 3355 2.24 20250120 4500 -23.78 20240613 3160 8.54 20241113 0.00 N 404990 1000 559 억 317473 N N 230 N 00 N
11 20250218 151243 57 100.00 KOSPI 리츠 N N N N N 3415 -35 5 -1.01 178128195 52108 181.02 3425 3450 3405 4485 2415 3450 3418.44 0.57 0 -38 3503 3476 3438 3411 3373 3490 3425 560 1035 1000 2480 5 1 55955884 1911 0.00 0.00 12 0.09 0.00 0.00 4500 20240613 -24.11 3160 20241113 8.07 3555 -3.94 20250102 3355 1.79 20250120 4500 -24.11 20240613 3160 8.07 20241113 0.00 N 404990 1000 559 억 317473 N N 1352 N 00 N
12 20250218 141244 57 100.00 KOSPI 리츠 N N N N N 3415 -35 5 -1.01 148096540 43315 150.47 3425 3450 3405 4485 2415 3450 3419.06 0.57 0 1267 3503 3476 3438 3411 3373 3490 3425 560 1035 1000 2480 5 1 55955884 1911 0.00 0.00 12 0.08 0.00 0.00 4500 20240613 -24.11 3160 20241113 8.07 3555 -3.94 20250102 3355 1.79 20250120 4500 -24.11 20240613 3160 8.07 20241113 0.00 N 404990 1000 559 억 317473 N N 1352 N 00 N