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
481850/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
20250219,161352,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1710,14,2,0.83,218073728,128383,78.81,1696,1723,1599,2200,1188,1696,1698.62,0.63,0,10800,1740,1717,1696,1673,1652,1729,1685,435,504,1000,1250,1,1,43477664,743,0.00,0.00,08,0.30,0.00,0.00,3090,20240701,-44.66,1530,20250210,11.76,2095,-18.38,20250106,1530,11.76,20250210,3090,-44.66,20240701,1530,11.76,20250210,0.03,N,481850,1000,434 억,,275043,N,N,0,N,00,N
20250219,151356,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1706,10,2,0.59,213610429,125770,77.20,1696,1723,1599,2200,1188,1696,1698.42,0.63,0,11034,1740,1717,1696,1673,1652,1729,1685,435,504,1000,1250,1,1,43477664,742,0.00,0.00,08,0.29,0.00,0.00,3090,20240701,-44.79,1530,20250210,11.50,2095,-18.57,20250106,1530,11.50,20250210,3090,-44.79,20240701,1530,11.50,20250210,0.03,N,481850,1000,434 억,,275043,N,N,0,N,00,N
20250219,141352,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1715,19,2,1.12,203696507,119978,73.65,1696,1723,1599,2200,1188,1696,1697.78,0.63,0,10454,1740,1717,1696,1673,1652,1729,1685,435,504,1000,1250,1,1,43477664,746,0.00,0.00,08,0.28,0.00,0.00,3090,20240701,-44.50,1530,20250210,12.09,2095,-18.14,20250106,1530,12.09,20250210,3090,-44.50,20240701,1530,12.09,20250210,0.03,N,481850,1000,434 억,,275043,N,N,0,N,00,N
20250219,131352,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1716,20,2,1.18,173484462,102400,62.86,1696,1717,1599,2200,1188,1696,1694.18,0.63,0,7091,1740,1717,1696,1673,1652,1729,1685,435,504,1000,1250,1,1,43477664,746,0.00,0.00,08,0.24,0.00,0.00,3090,20240701,-44.47,1530,20250210,12.16,2095,-18.09,20250106,1530,12.16,20250210,3090,-44.47,20240701,1530,12.16,20250210,0.03,N,481850,1000,434 억,,275043,N,N,0,N,00,N
20250219,121352,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1708,12,2,0.71,164437387,97112,59.61,1696,1717,1599,2200,1188,1696,1693.28,0.63,0,5081,1740,1717,1696,1673,1652,1729,1685,435,504,1000,1250,1,1,43477664,743,0.00,0.00,08,0.22,0.00,0.00,3090,20240701,-44.72,1530,20250210,11.63,2095,-18.47,20250106,1530,11.63,20250210,3090,-44.72,20240701,1530,11.63,20250210,0.03,N,481850,1000,434 억,,275043,N,N,0,N,00,N
20250219,111353,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1705,9,2,0.53,106019335,62756,38.52,1696,1717,1599,2200,1188,1696,1689.39,0.63,0,-4316,1740,1717,1696,1673,1652,1729,1685,435,504,1000,1250,1,1,43477664,741,0.00,0.00,08,0.14,0.00,0.00,3090,20240701,-44.82,1530,20250210,11.44,2095,-18.62,20250106,1530,11.44,20250210,3090,-44.82,20240701,1530,11.44,20250210,0.03,N,481850,1000,434 억,,275043,N,N,0,N,00,N
20250219,101353,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1690,-6,5,-0.35,49715004,29585,18.16,1696,1717,1599,2200,1188,1696,1680.41,0.63,0,-4192,1740,1717,1696,1673,1652,1729,1685,435,504,1000,1250,1,1,43477664,735,0.00,0.00,08,0.07,0.00,0.00,3090,20240701,-45.31,1530,20250210,10.46,2095,-19.33,20250106,1530,10.46,20250210,3090,-45.31,20240701,1530,10.46,20250210,0.03,N,481850,1000,434 억,,275043,N,N,0,N,00,N
20250219,091355,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1709,13,2,0.77,2297756,1342,0.82,1696,1717,1696,2200,1188,1696,1712.19,0.63,0,-874,1740,1717,1696,1673,1652,1729,1685,435,504,1000,1250,1,1,43477664,743,0.00,0.00,08,0.00,0.00,0.00,3090,20240701,-44.69,1530,20250210,11.70,2095,-18.42,20250106,1530,11.70,20250210,3090,-44.69,20240701,1530,11.70,20250210,0.03,N,481850,1000,434 억,,275043,N,N,0,N,00,N
20250218,161347,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1696,21,2,1.25,275958330,162766,137.60,1675,1719,1675,2175,1173,1675,1695.43,0.61,0,11127,1704,1689,1660,1645,1616,1697,1653,435,500,1000,1230,1,1,43477664,737,0.00,0.00,08,0.37,0.00,0.00,3090,20240701,-45.11,1530,20250210,10.85,2095,-19.05,20250106,1530,10.85,20250210,3090,-45.11,20240701,1530,10.85,20250210,0.03,N,481850,1000,434 억,,267110,N,N,0,N,00,N
20250218,151348,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1699,24,2,1.43,271577055,160183,135.42,1675,1719,1675,2175,1173,1675,1695.42,0.61,0,12529,1704,1689,1660,1645,1616,1697,1653,435,500,1000,1230,1,1,43477664,739,0.00,0.00,08,0.37,0.00,0.00,3090,20240701,-45.02,1530,20250210,11.05,2095,-18.90,20250106,1530,11.05,20250210,3090,-45.02,20240701,1530,11.05,20250210,0.03,N,481850,1000,434 억,,267110,N,N,0,N,00,N
20250218,141351,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1696,21,2,1.25,268974988,158650,134.12,1675,1719,1675,2175,1173,1675,1695.40,0.61,0,12522,1704,1689,1660,1645,1616,1697,1653,435,500,1000,1230,1,1,43477664,737,0.00,0.00,08,0.36,0.00,0.00,3090,20240701,-45.11,1530,20250210,10.85,2095,-19.05,20250106,1530,10.85,20250210,3090,-45.11,20240701,1530,10.85,20250210,0.03,N,481850,1000,434 억,,267110,N,N,0,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 161352 57 100.00 KOSPI 리츠 N N N N N 1710 14 2 0.83 218073728 128383 78.81 1696 1723 1599 2200 1188 1696 1698.62 0.63 0 10800 1740 1717 1696 1673 1652 1729 1685 435 504 1000 1250 1 1 43477664 743 0.00 0.00 08 0.30 0.00 0.00 3090 20240701 -44.66 1530 20250210 11.76 2095 -18.38 20250106 1530 11.76 20250210 3090 -44.66 20240701 1530 11.76 20250210 0.03 N 481850 1000 434 억 275043 N N 0 N 00 N
3 20250219 151356 57 100.00 KOSPI 리츠 N N N N N 1706 10 2 0.59 213610429 125770 77.20 1696 1723 1599 2200 1188 1696 1698.42 0.63 0 11034 1740 1717 1696 1673 1652 1729 1685 435 504 1000 1250 1 1 43477664 742 0.00 0.00 08 0.29 0.00 0.00 3090 20240701 -44.79 1530 20250210 11.50 2095 -18.57 20250106 1530 11.50 20250210 3090 -44.79 20240701 1530 11.50 20250210 0.03 N 481850 1000 434 억 275043 N N 0 N 00 N
4 20250219 141352 57 100.00 KOSPI 리츠 N N N N N 1715 19 2 1.12 203696507 119978 73.65 1696 1723 1599 2200 1188 1696 1697.78 0.63 0 10454 1740 1717 1696 1673 1652 1729 1685 435 504 1000 1250 1 1 43477664 746 0.00 0.00 08 0.28 0.00 0.00 3090 20240701 -44.50 1530 20250210 12.09 2095 -18.14 20250106 1530 12.09 20250210 3090 -44.50 20240701 1530 12.09 20250210 0.03 N 481850 1000 434 억 275043 N N 0 N 00 N
5 20250219 131352 57 100.00 KOSPI 리츠 N N N N N 1716 20 2 1.18 173484462 102400 62.86 1696 1717 1599 2200 1188 1696 1694.18 0.63 0 7091 1740 1717 1696 1673 1652 1729 1685 435 504 1000 1250 1 1 43477664 746 0.00 0.00 08 0.24 0.00 0.00 3090 20240701 -44.47 1530 20250210 12.16 2095 -18.09 20250106 1530 12.16 20250210 3090 -44.47 20240701 1530 12.16 20250210 0.03 N 481850 1000 434 억 275043 N N 0 N 00 N
6 20250219 121352 57 100.00 KOSPI 리츠 N N N N N 1708 12 2 0.71 164437387 97112 59.61 1696 1717 1599 2200 1188 1696 1693.28 0.63 0 5081 1740 1717 1696 1673 1652 1729 1685 435 504 1000 1250 1 1 43477664 743 0.00 0.00 08 0.22 0.00 0.00 3090 20240701 -44.72 1530 20250210 11.63 2095 -18.47 20250106 1530 11.63 20250210 3090 -44.72 20240701 1530 11.63 20250210 0.03 N 481850 1000 434 억 275043 N N 0 N 00 N
7 20250219 111353 57 100.00 KOSPI 리츠 N N N N N 1705 9 2 0.53 106019335 62756 38.52 1696 1717 1599 2200 1188 1696 1689.39 0.63 0 -4316 1740 1717 1696 1673 1652 1729 1685 435 504 1000 1250 1 1 43477664 741 0.00 0.00 08 0.14 0.00 0.00 3090 20240701 -44.82 1530 20250210 11.44 2095 -18.62 20250106 1530 11.44 20250210 3090 -44.82 20240701 1530 11.44 20250210 0.03 N 481850 1000 434 억 275043 N N 0 N 00 N
8 20250219 101353 57 100.00 KOSPI 리츠 N N N N N 1690 -6 5 -0.35 49715004 29585 18.16 1696 1717 1599 2200 1188 1696 1680.41 0.63 0 -4192 1740 1717 1696 1673 1652 1729 1685 435 504 1000 1250 1 1 43477664 735 0.00 0.00 08 0.07 0.00 0.00 3090 20240701 -45.31 1530 20250210 10.46 2095 -19.33 20250106 1530 10.46 20250210 3090 -45.31 20240701 1530 10.46 20250210 0.03 N 481850 1000 434 억 275043 N N 0 N 00 N
9 20250219 091355 57 100.00 KOSPI 리츠 N N N N N 1709 13 2 0.77 2297756 1342 0.82 1696 1717 1696 2200 1188 1696 1712.19 0.63 0 -874 1740 1717 1696 1673 1652 1729 1685 435 504 1000 1250 1 1 43477664 743 0.00 0.00 08 0.00 0.00 0.00 3090 20240701 -44.69 1530 20250210 11.70 2095 -18.42 20250106 1530 11.70 20250210 3090 -44.69 20240701 1530 11.70 20250210 0.03 N 481850 1000 434 억 275043 N N 0 N 00 N
10 20250218 161347 57 100.00 KOSPI 리츠 N N N N N 1696 21 2 1.25 275958330 162766 137.60 1675 1719 1675 2175 1173 1675 1695.43 0.61 0 11127 1704 1689 1660 1645 1616 1697 1653 435 500 1000 1230 1 1 43477664 737 0.00 0.00 08 0.37 0.00 0.00 3090 20240701 -45.11 1530 20250210 10.85 2095 -19.05 20250106 1530 10.85 20250210 3090 -45.11 20240701 1530 10.85 20250210 0.03 N 481850 1000 434 억 267110 N N 0 N 00 N
11 20250218 151348 57 100.00 KOSPI 리츠 N N N N N 1699 24 2 1.43 271577055 160183 135.42 1675 1719 1675 2175 1173 1675 1695.42 0.61 0 12529 1704 1689 1660 1645 1616 1697 1653 435 500 1000 1230 1 1 43477664 739 0.00 0.00 08 0.37 0.00 0.00 3090 20240701 -45.02 1530 20250210 11.05 2095 -18.90 20250106 1530 11.05 20250210 3090 -45.02 20240701 1530 11.05 20250210 0.03 N 481850 1000 434 억 267110 N N 0 N 00 N
12 20250218 141351 57 100.00 KOSPI 리츠 N N N N N 1696 21 2 1.25 268974988 158650 134.12 1675 1719 1675 2175 1173 1675 1695.40 0.61 0 12522 1704 1689 1660 1645 1616 1697 1653 435 500 1000 1230 1 1 43477664 737 0.00 0.00 08 0.36 0.00 0.00 3090 20240701 -45.11 1530 20250210 10.85 2095 -19.05 20250106 1530 10.85 20250210 3090 -45.11 20240701 1530 10.85 20250210 0.03 N 481850 1000 434 억 267110 N N 0 N 00 N