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
448730/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
20250219,161314,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4530,15,2,0.33,222755740,49172,168.14,4525,4560,4510,5860,3165,4515,4530.13,0.33,0,-35,4561,4537,4491,4467,4421,4550,4480,455,1345,500,3340,5,1,91050000,4125,0.00,0.00,10,0.05,0.00,0.00,5233,20240314,-13.43,4165,20241112,8.76,4705,-3.72,20250102,4420,2.49,20250211,5260,-13.88,20240314,4165,8.76,20241112,0.00,N,448730,500,455 억,,301084,N,N,65,N,00,N
20250219,151319,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4530,15,2,0.33,216427330,47775,163.36,4525,4560,4510,5860,3165,4515,4530.14,0.33,0,229,4561,4537,4491,4467,4421,4550,4480,455,1345,500,3340,5,1,91050000,4125,0.00,0.00,10,0.05,0.00,0.00,5233,20240314,-13.43,4165,20241112,8.76,4705,-3.72,20250102,4420,2.49,20250211,5260,-13.88,20240314,4165,8.76,20241112,0.00,N,448730,500,455 억,,301084,N,N,430,N,00,N
20250219,141314,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4520,5,2,0.11,164306810,36250,123.95,4525,4560,4515,5860,3165,4515,4532.60,0.33,0,-701,4561,4537,4491,4467,4421,4550,4480,455,1345,500,3340,5,1,91050000,4115,0.00,0.00,10,0.04,0.00,0.00,5233,20240314,-13.63,4165,20241112,8.52,4705,-3.93,20250102,4420,2.26,20250211,5260,-14.07,20240314,4165,8.52,20241112,0.00,N,448730,500,455 억,,301084,N,N,430,N,00,N
20250219,131314,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4530,15,2,0.33,117986570,26015,88.96,4525,4560,4515,5860,3165,4515,4535.33,0.33,0,-996,4561,4537,4491,4467,4421,4550,4480,455,1345,500,3340,5,1,91050000,4125,0.00,0.00,10,0.03,0.00,0.00,5233,20240314,-13.43,4165,20241112,8.76,4705,-3.72,20250102,4420,2.49,20250211,5260,-13.88,20240314,4165,8.76,20241112,0.00,N,448730,500,455 억,,301084,N,N,430,N,00,N
20250219,121314,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4535,20,2,0.44,93764840,20671,70.68,4525,4560,4515,5860,3165,4515,4536.06,0.33,0,-1793,4561,4537,4491,4467,4421,4550,4480,455,1345,500,3340,5,1,91050000,4129,0.00,0.00,10,0.02,0.00,0.00,5233,20240314,-13.34,4165,20241112,8.88,4705,-3.61,20250102,4420,2.60,20250211,5260,-13.78,20240314,4165,8.88,20241112,0.00,N,448730,500,455 억,,301084,N,N,430,N,00,N
20250219,111315,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4540,25,2,0.55,75154995,16568,56.65,4525,4560,4515,5860,3165,4515,4536.15,0.33,0,-2004,4561,4537,4491,4467,4421,4550,4480,455,1345,500,3340,5,1,91050000,4134,0.00,0.00,10,0.02,0.00,0.00,5233,20240314,-13.24,4165,20241112,9.00,4705,-3.51,20250102,4420,2.71,20250211,5260,-13.69,20240314,4165,9.00,20241112,0.00,N,448730,500,455 억,,301084,N,N,430,N,00,N
20250219,101316,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4540,25,2,0.55,58265975,12845,43.92,4525,4560,4515,5860,3165,4515,4536.08,0.33,0,-1782,4561,4537,4491,4467,4421,4550,4480,455,1345,500,3340,5,1,91050000,4134,0.00,0.00,10,0.01,0.00,0.00,5233,20240314,-13.24,4165,20241112,9.00,4705,-3.51,20250102,4420,2.71,20250211,5260,-13.69,20240314,4165,9.00,20241112,0.00,N,448730,500,455 억,,301084,N,N,430,N,00,N
20250219,091318,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4520,5,2,0.11,10167995,2251,7.70,4525,4525,4515,5860,3165,4515,4517.10,0.33,0,-37,4561,4537,4491,4467,4421,4550,4480,455,1345,500,3340,5,1,91050000,4115,0.00,0.00,10,0.00,0.00,0.00,5233,20240314,-13.63,4165,20241112,8.52,4705,-3.93,20250102,4420,2.26,20250211,5260,-14.07,20240314,4165,8.52,20241112,0.00,N,448730,500,455 억,,301084,N,N,430,N,00,N
20250218,161310,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4515,65,2,1.46,130662860,29244,77.28,4450,4515,4445,5780,3115,4450,4468.02,0.34,0,-2474,4513,4481,4453,4421,4393,4497,4437,455,1330,500,3290,5,1,91050000,4111,0.00,0.00,10,0.03,0.00,0.00,5233,20240314,-13.72,4165,20241112,8.40,4705,-4.04,20250102,4420,2.15,20250211,5260,-14.16,20240314,4165,8.40,20241112,0.00,N,448730,500,455 억,,306162,N,N,430,N,00,N
20250218,151311,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4495,45,2,1.01,122582645,27451,72.54,4450,4500,4445,5780,3115,4450,4465.51,0.34,0,-2576,4513,4481,4453,4421,4393,4497,4437,455,1330,500,3290,5,1,91050000,4093,0.00,0.00,10,0.03,0.00,0.00,5233,20240314,-14.10,4165,20241112,7.92,4705,-4.46,20250102,4420,1.70,20250211,5260,-14.54,20240314,4165,7.92,20241112,0.00,N,448730,500,455 억,,306162,N,N,2002,N,00,N
20250218,141313,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4480,30,2,0.67,99499315,22307,58.95,4450,4495,4445,5780,3115,4450,4460.45,0.34,0,-2400,4513,4481,4453,4421,4393,4497,4437,455,1330,500,3290,5,1,91050000,4079,0.00,0.00,10,0.02,0.00,0.00,5233,20240314,-14.39,4165,20241112,7.56,4705,-4.78,20250102,4420,1.36,20250211,5260,-14.83,20240314,4165,7.56,20241112,0.00,N,448730,500,455 억,,306162,N,N,2002,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 161314 55 60.00 KOSPI 리츠 N N N Y 60 N 4530 15 2 0.33 222755740 49172 168.14 4525 4560 4510 5860 3165 4515 4530.13 0.33 0 -35 4561 4537 4491 4467 4421 4550 4480 455 1345 500 3340 5 1 91050000 4125 0.00 0.00 10 0.05 0.00 0.00 5233 20240314 -13.43 4165 20241112 8.76 4705 -3.72 20250102 4420 2.49 20250211 5260 -13.88 20240314 4165 8.76 20241112 0.00 N 448730 500 455 억 301084 N N 65 N 00 N
3 20250219 151319 55 60.00 KOSPI 리츠 N N N Y 60 N 4530 15 2 0.33 216427330 47775 163.36 4525 4560 4510 5860 3165 4515 4530.14 0.33 0 229 4561 4537 4491 4467 4421 4550 4480 455 1345 500 3340 5 1 91050000 4125 0.00 0.00 10 0.05 0.00 0.00 5233 20240314 -13.43 4165 20241112 8.76 4705 -3.72 20250102 4420 2.49 20250211 5260 -13.88 20240314 4165 8.76 20241112 0.00 N 448730 500 455 억 301084 N N 430 N 00 N
4 20250219 141314 55 60.00 KOSPI 리츠 N N N Y 60 N 4520 5 2 0.11 164306810 36250 123.95 4525 4560 4515 5860 3165 4515 4532.60 0.33 0 -701 4561 4537 4491 4467 4421 4550 4480 455 1345 500 3340 5 1 91050000 4115 0.00 0.00 10 0.04 0.00 0.00 5233 20240314 -13.63 4165 20241112 8.52 4705 -3.93 20250102 4420 2.26 20250211 5260 -14.07 20240314 4165 8.52 20241112 0.00 N 448730 500 455 억 301084 N N 430 N 00 N
5 20250219 131314 55 60.00 KOSPI 리츠 N N N Y 60 N 4530 15 2 0.33 117986570 26015 88.96 4525 4560 4515 5860 3165 4515 4535.33 0.33 0 -996 4561 4537 4491 4467 4421 4550 4480 455 1345 500 3340 5 1 91050000 4125 0.00 0.00 10 0.03 0.00 0.00 5233 20240314 -13.43 4165 20241112 8.76 4705 -3.72 20250102 4420 2.49 20250211 5260 -13.88 20240314 4165 8.76 20241112 0.00 N 448730 500 455 억 301084 N N 430 N 00 N
6 20250219 121314 55 60.00 KOSPI 리츠 N N N Y 60 N 4535 20 2 0.44 93764840 20671 70.68 4525 4560 4515 5860 3165 4515 4536.06 0.33 0 -1793 4561 4537 4491 4467 4421 4550 4480 455 1345 500 3340 5 1 91050000 4129 0.00 0.00 10 0.02 0.00 0.00 5233 20240314 -13.34 4165 20241112 8.88 4705 -3.61 20250102 4420 2.60 20250211 5260 -13.78 20240314 4165 8.88 20241112 0.00 N 448730 500 455 억 301084 N N 430 N 00 N
7 20250219 111315 55 60.00 KOSPI 리츠 N N N Y 60 N 4540 25 2 0.55 75154995 16568 56.65 4525 4560 4515 5860 3165 4515 4536.15 0.33 0 -2004 4561 4537 4491 4467 4421 4550 4480 455 1345 500 3340 5 1 91050000 4134 0.00 0.00 10 0.02 0.00 0.00 5233 20240314 -13.24 4165 20241112 9.00 4705 -3.51 20250102 4420 2.71 20250211 5260 -13.69 20240314 4165 9.00 20241112 0.00 N 448730 500 455 억 301084 N N 430 N 00 N
8 20250219 101316 55 60.00 KOSPI 리츠 N N N Y 60 N 4540 25 2 0.55 58265975 12845 43.92 4525 4560 4515 5860 3165 4515 4536.08 0.33 0 -1782 4561 4537 4491 4467 4421 4550 4480 455 1345 500 3340 5 1 91050000 4134 0.00 0.00 10 0.01 0.00 0.00 5233 20240314 -13.24 4165 20241112 9.00 4705 -3.51 20250102 4420 2.71 20250211 5260 -13.69 20240314 4165 9.00 20241112 0.00 N 448730 500 455 억 301084 N N 430 N 00 N
9 20250219 091318 55 60.00 KOSPI 리츠 N N N Y 60 N 4520 5 2 0.11 10167995 2251 7.70 4525 4525 4515 5860 3165 4515 4517.10 0.33 0 -37 4561 4537 4491 4467 4421 4550 4480 455 1345 500 3340 5 1 91050000 4115 0.00 0.00 10 0.00 0.00 0.00 5233 20240314 -13.63 4165 20241112 8.52 4705 -3.93 20250102 4420 2.26 20250211 5260 -14.07 20240314 4165 8.52 20241112 0.00 N 448730 500 455 억 301084 N N 430 N 00 N
10 20250218 161310 55 60.00 KOSPI 리츠 N N N Y 60 N 4515 65 2 1.46 130662860 29244 77.28 4450 4515 4445 5780 3115 4450 4468.02 0.34 0 -2474 4513 4481 4453 4421 4393 4497 4437 455 1330 500 3290 5 1 91050000 4111 0.00 0.00 10 0.03 0.00 0.00 5233 20240314 -13.72 4165 20241112 8.40 4705 -4.04 20250102 4420 2.15 20250211 5260 -14.16 20240314 4165 8.40 20241112 0.00 N 448730 500 455 억 306162 N N 430 N 00 N
11 20250218 151311 55 60.00 KOSPI 리츠 N N N Y 60 N 4495 45 2 1.01 122582645 27451 72.54 4450 4500 4445 5780 3115 4450 4465.51 0.34 0 -2576 4513 4481 4453 4421 4393 4497 4437 455 1330 500 3290 5 1 91050000 4093 0.00 0.00 10 0.03 0.00 0.00 5233 20240314 -14.10 4165 20241112 7.92 4705 -4.46 20250102 4420 1.70 20250211 5260 -14.54 20240314 4165 7.92 20241112 0.00 N 448730 500 455 억 306162 N N 2002 N 00 N
12 20250218 141313 55 60.00 KOSPI 리츠 N N N Y 60 N 4480 30 2 0.67 99499315 22307 58.95 4450 4495 4445 5780 3115 4450 4460.45 0.34 0 -2400 4513 4481 4453 4421 4393 4497 4437 455 1330 500 3290 5 1 91050000 4079 0.00 0.00 10 0.02 0.00 0.00 5233 20240314 -14.39 4165 20241112 7.56 4705 -4.78 20250102 4420 1.36 20250211 5260 -14.83 20240314 4165 7.56 20241112 0.00 N 448730 500 455 억 306162 N N 2002 N 00 N