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
417310/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
20250219,161252,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4680,60,2,1.30,312033405,67180,123.89,4620,4680,4585,6000,3235,4620,4644.74,0.21,0,712,4666,4642,4601,4577,4536,4655,4590,202,1380,500,3510,5,1,40400000,1891,0.00,0.00,11,0.17,0.00,0.00,5250,20240719,-10.86,3950,20241209,18.48,4680,0.00,20250219,4220,10.90,20250102,5250,-10.86,20240719,3950,18.48,20241209,0.00,N,417310,500,202 억,,83405,N,N,9,N,00,N
20250219,151256,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4640,20,2,0.43,258501365,55729,102.77,4620,4660,4585,6000,3235,4620,4638.54,0.21,0,426,4666,4642,4601,4577,4536,4655,4590,202,1380,500,3510,5,1,40400000,1875,0.00,0.00,11,0.14,0.00,0.00,5250,20240719,-11.62,3950,20241209,17.47,4660,-0.43,20250219,4220,9.95,20250102,5250,-11.62,20240719,3950,17.47,20241209,0.00,N,417310,500,202 억,,83405,N,N,66,N,00,N
20250219,141251,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4645,25,2,0.54,174826560,37705,69.53,4620,4660,4585,6000,3235,4620,4636.69,0.21,0,-2626,4666,4642,4601,4577,4536,4655,4590,202,1380,500,3510,5,1,40400000,1877,0.00,0.00,11,0.09,0.00,0.00,5250,20240719,-11.52,3950,20241209,17.59,4660,-0.32,20250219,4220,10.07,20250102,5250,-11.52,20240719,3950,17.59,20241209,0.00,N,417310,500,202 억,,83405,N,N,66,N,00,N
20250219,131252,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4650,30,2,0.65,125034040,26990,49.77,4620,4660,4585,6000,3235,4620,4632.61,0.21,0,-3487,4666,4642,4601,4577,4536,4655,4590,202,1380,500,3510,5,1,40400000,1879,0.00,0.00,11,0.07,0.00,0.00,5250,20240719,-11.43,3950,20241209,17.72,4660,-0.21,20250219,4220,10.19,20250102,5250,-11.43,20240719,3950,17.72,20241209,0.00,N,417310,500,202 억,,83405,N,N,66,N,00,N
20250219,121252,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4655,35,2,0.76,107926765,23313,42.99,4620,4660,4585,6000,3235,4620,4629.47,0.21,0,-2639,4666,4642,4601,4577,4536,4655,4590,202,1380,500,3510,5,1,40400000,1881,0.00,0.00,11,0.06,0.00,0.00,5250,20240719,-11.33,3950,20241209,17.85,4660,-0.11,20250219,4220,10.31,20250102,5250,-11.33,20240719,3950,17.85,20241209,0.00,N,417310,500,202 억,,83405,N,N,66,N,00,N
20250219,111253,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4640,20,2,0.43,75313965,16292,30.04,4620,4640,4585,6000,3235,4620,4622.76,0.21,0,-1943,4666,4642,4601,4577,4536,4655,4590,202,1380,500,3510,5,1,40400000,1875,0.00,0.00,11,0.04,0.00,0.00,5250,20240719,-11.62,3950,20241209,17.47,4640,0.00,20250219,4220,9.95,20250102,5250,-11.62,20240719,3950,17.47,20241209,0.00,N,417310,500,202 억,,83405,N,N,66,N,00,N
20250219,101252,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4620,0,3,0.00,39277400,8500,15.68,4620,4635,4585,6000,3235,4620,4620.87,0.21,0,-1849,4666,4642,4601,4577,4536,4655,4590,202,1380,500,3510,5,1,40400000,1866,0.00,0.00,11,0.02,0.00,0.00,5250,20240719,-12.00,3950,20241209,16.96,4635,-0.32,20250219,4220,9.48,20250102,5250,-12.00,20240719,3950,16.96,20241209,0.00,N,417310,500,202 억,,83405,N,N,66,N,00,N
20250219,091255,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4610,-10,5,-0.22,6726275,1459,2.69,4620,4620,4585,6000,3235,4620,4610.20,0.21,0,-10,4666,4642,4601,4577,4536,4655,4590,202,1380,500,3510,5,1,40400000,1862,0.00,0.00,11,0.00,0.00,0.00,5250,20240719,-12.19,3950,20241209,16.71,4625,-0.32,20250218,4220,9.24,20250102,5250,-12.19,20240719,3950,16.71,20241209,0.00,N,417310,500,202 억,,83405,N,N,66,N,00,N
20250218,161247,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4620,50,2,1.09,248965740,54220,140.65,4570,4625,4560,5940,3200,4570,4591.77,0.14,0,21361,4610,4590,4555,4535,4500,4600,4545,202,1370,500,3470,5,1,40400000,1866,0.00,0.00,11,0.13,0.00,0.00,5250,20240719,-12.00,3950,20241209,16.96,4625,-0.11,20250218,4220,9.48,20250102,5250,-12.00,20240719,3950,16.96,20241209,0.00,N,417310,500,202 억,,57518,N,N,66,N,00,N
20250218,151249,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4615,45,2,0.98,232190785,50585,131.22,4570,4625,4560,5940,3200,4570,4590.11,0.14,0,22057,4610,4590,4555,4535,4500,4600,4545,202,1370,500,3470,5,1,40400000,1864,0.00,0.00,11,0.13,0.00,0.00,5250,20240719,-12.10,3950,20241209,16.84,4625,-0.22,20250218,4220,9.36,20250102,5250,-12.10,20240719,3950,16.84,20241209,0.00,N,417310,500,202 억,,57518,N,N,838,N,00,N
20250218,141251,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4615,45,2,0.98,226506970,49353,128.03,4570,4625,4560,5940,3200,4570,4589.53,0.14,0,22057,4610,4590,4555,4535,4500,4600,4545,202,1370,500,3470,5,1,40400000,1864,0.00,0.00,11,0.12,0.00,0.00,5250,20240719,-12.10,3950,20241209,16.84,4625,-0.22,20250218,4220,9.36,20250102,5250,-12.10,20240719,3950,16.84,20241209,0.00,N,417310,500,202 억,,57518,N,N,838,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 161252 57 100.00 KOSPI 리츠 N N N N N 4680 60 2 1.30 312033405 67180 123.89 4620 4680 4585 6000 3235 4620 4644.74 0.21 0 712 4666 4642 4601 4577 4536 4655 4590 202 1380 500 3510 5 1 40400000 1891 0.00 0.00 11 0.17 0.00 0.00 5250 20240719 -10.86 3950 20241209 18.48 4680 0.00 20250219 4220 10.90 20250102 5250 -10.86 20240719 3950 18.48 20241209 0.00 N 417310 500 202 억 83405 N N 9 N 00 N
3 20250219 151256 57 100.00 KOSPI 리츠 N N N N N 4640 20 2 0.43 258501365 55729 102.77 4620 4660 4585 6000 3235 4620 4638.54 0.21 0 426 4666 4642 4601 4577 4536 4655 4590 202 1380 500 3510 5 1 40400000 1875 0.00 0.00 11 0.14 0.00 0.00 5250 20240719 -11.62 3950 20241209 17.47 4660 -0.43 20250219 4220 9.95 20250102 5250 -11.62 20240719 3950 17.47 20241209 0.00 N 417310 500 202 억 83405 N N 66 N 00 N
4 20250219 141251 57 100.00 KOSPI 리츠 N N N N N 4645 25 2 0.54 174826560 37705 69.53 4620 4660 4585 6000 3235 4620 4636.69 0.21 0 -2626 4666 4642 4601 4577 4536 4655 4590 202 1380 500 3510 5 1 40400000 1877 0.00 0.00 11 0.09 0.00 0.00 5250 20240719 -11.52 3950 20241209 17.59 4660 -0.32 20250219 4220 10.07 20250102 5250 -11.52 20240719 3950 17.59 20241209 0.00 N 417310 500 202 억 83405 N N 66 N 00 N
5 20250219 131252 57 100.00 KOSPI 리츠 N N N N N 4650 30 2 0.65 125034040 26990 49.77 4620 4660 4585 6000 3235 4620 4632.61 0.21 0 -3487 4666 4642 4601 4577 4536 4655 4590 202 1380 500 3510 5 1 40400000 1879 0.00 0.00 11 0.07 0.00 0.00 5250 20240719 -11.43 3950 20241209 17.72 4660 -0.21 20250219 4220 10.19 20250102 5250 -11.43 20240719 3950 17.72 20241209 0.00 N 417310 500 202 억 83405 N N 66 N 00 N
6 20250219 121252 57 100.00 KOSPI 리츠 N N N N N 4655 35 2 0.76 107926765 23313 42.99 4620 4660 4585 6000 3235 4620 4629.47 0.21 0 -2639 4666 4642 4601 4577 4536 4655 4590 202 1380 500 3510 5 1 40400000 1881 0.00 0.00 11 0.06 0.00 0.00 5250 20240719 -11.33 3950 20241209 17.85 4660 -0.11 20250219 4220 10.31 20250102 5250 -11.33 20240719 3950 17.85 20241209 0.00 N 417310 500 202 억 83405 N N 66 N 00 N
7 20250219 111253 57 100.00 KOSPI 리츠 N N N N N 4640 20 2 0.43 75313965 16292 30.04 4620 4640 4585 6000 3235 4620 4622.76 0.21 0 -1943 4666 4642 4601 4577 4536 4655 4590 202 1380 500 3510 5 1 40400000 1875 0.00 0.00 11 0.04 0.00 0.00 5250 20240719 -11.62 3950 20241209 17.47 4640 0.00 20250219 4220 9.95 20250102 5250 -11.62 20240719 3950 17.47 20241209 0.00 N 417310 500 202 억 83405 N N 66 N 00 N
8 20250219 101252 57 100.00 KOSPI 리츠 N N N N N 4620 0 3 0.00 39277400 8500 15.68 4620 4635 4585 6000 3235 4620 4620.87 0.21 0 -1849 4666 4642 4601 4577 4536 4655 4590 202 1380 500 3510 5 1 40400000 1866 0.00 0.00 11 0.02 0.00 0.00 5250 20240719 -12.00 3950 20241209 16.96 4635 -0.32 20250219 4220 9.48 20250102 5250 -12.00 20240719 3950 16.96 20241209 0.00 N 417310 500 202 억 83405 N N 66 N 00 N
9 20250219 091255 57 100.00 KOSPI 리츠 N N N N N 4610 -10 5 -0.22 6726275 1459 2.69 4620 4620 4585 6000 3235 4620 4610.20 0.21 0 -10 4666 4642 4601 4577 4536 4655 4590 202 1380 500 3510 5 1 40400000 1862 0.00 0.00 11 0.00 0.00 0.00 5250 20240719 -12.19 3950 20241209 16.71 4625 -0.32 20250218 4220 9.24 20250102 5250 -12.19 20240719 3950 16.71 20241209 0.00 N 417310 500 202 억 83405 N N 66 N 00 N
10 20250218 161247 57 100.00 KOSPI 리츠 N N N N N 4620 50 2 1.09 248965740 54220 140.65 4570 4625 4560 5940 3200 4570 4591.77 0.14 0 21361 4610 4590 4555 4535 4500 4600 4545 202 1370 500 3470 5 1 40400000 1866 0.00 0.00 11 0.13 0.00 0.00 5250 20240719 -12.00 3950 20241209 16.96 4625 -0.11 20250218 4220 9.48 20250102 5250 -12.00 20240719 3950 16.96 20241209 0.00 N 417310 500 202 억 57518 N N 66 N 00 N
11 20250218 151249 57 100.00 KOSPI 리츠 N N N N N 4615 45 2 0.98 232190785 50585 131.22 4570 4625 4560 5940 3200 4570 4590.11 0.14 0 22057 4610 4590 4555 4535 4500 4600 4545 202 1370 500 3470 5 1 40400000 1864 0.00 0.00 11 0.13 0.00 0.00 5250 20240719 -12.10 3950 20241209 16.84 4625 -0.22 20250218 4220 9.36 20250102 5250 -12.10 20240719 3950 16.84 20241209 0.00 N 417310 500 202 억 57518 N N 838 N 00 N
12 20250218 141251 57 100.00 KOSPI 리츠 N N N N N 4615 45 2 0.98 226506970 49353 128.03 4570 4625 4560 5940 3200 4570 4589.53 0.14 0 22057 4610 4590 4555 4535 4500 4600 4545 202 1370 500 3470 5 1 40400000 1864 0.00 0.00 11 0.12 0.00 0.00 5250 20240719 -12.10 3950 20241209 16.84 4625 -0.22 20250218 4220 9.36 20250102 5250 -12.10 20240719 3950 16.84 20241209 0.00 N 417310 500 202 억 57518 N N 838 N 00 N