ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
088260/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
20250218,160710,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4035,-5,5,-0.12,104119385,25861,111.73,4050,4050,4005,5250,2830,4040,4026.12,0.76,0,-4350,4066,4052,4031,4017,3996,4042,4007,317,1210,500,2980,5,1,63341590,2556,0.00,0.00,12,0.04,0.00,0.00,5420,20240731,-25.55,3980,20250211,1.38,4285,-5.83,20250108,3980,1.38,20250211,5420,-25.55,20240731,3980,1.38,20250211,0.00,N,088260,500,316 억,,484019,N,N,91,N,00,N
20250218,150711,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4035,-5,5,-0.12,90071935,22379,96.68,4050,4050,4005,5250,2830,4040,4024.84,0.76,0,-4238,4066,4052,4031,4017,3996,4042,4007,317,1210,500,2980,5,1,63341590,2556,0.00,0.00,12,0.04,0.00,0.00,5420,20240731,-25.55,3980,20250211,1.38,4285,-5.83,20250108,3980,1.38,20250211,5420,-25.55,20240731,3980,1.38,20250211,0.00,N,088260,500,316 억,,484019,N,N,1268,N,00,N
20250218,140711,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4025,-15,5,-0.37,63829510,15862,68.53,4050,4050,4005,5250,2830,4040,4024.05,0.76,0,-3208,4066,4052,4031,4017,3996,4042,4007,317,1210,500,2980,5,1,63341590,2549,0.00,0.00,12,0.03,0.00,0.00,5420,20240731,-25.74,3980,20250211,1.13,4285,-6.07,20250108,3980,1.13,20250211,5420,-25.74,20240731,3980,1.13,20250211,0.00,N,088260,500,316 억,,484019,N,N,1268,N,00,N
20250218,130709,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4020,-20,5,-0.50,54379920,13514,58.38,4050,4050,4005,5250,2830,4040,4023.97,0.76,0,-2373,4066,4052,4031,4017,3996,4042,4007,317,1210,500,2980,5,1,63341590,2546,0.00,0.00,12,0.02,0.00,0.00,5420,20240731,-25.83,3980,20250211,1.01,4285,-6.18,20250108,3980,1.01,20250211,5420,-25.83,20240731,3980,1.01,20250211,0.00,N,088260,500,316 억,,484019,N,N,1268,N,00,N
20250218,120710,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4015,-25,5,-0.62,44464720,11053,47.75,4050,4050,4005,5250,2830,4040,4022.86,0.76,0,-1532,4066,4052,4031,4017,3996,4042,4007,317,1210,500,2980,5,1,63341590,2543,0.00,0.00,12,0.02,0.00,0.00,5420,20240731,-25.92,3980,20250211,0.88,4285,-6.30,20250108,3980,0.88,20250211,5420,-25.92,20240731,3980,0.88,20250211,0.00,N,088260,500,316 억,,484019,N,N,1268,N,00,N
20250218,110709,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4035,-5,5,-0.12,32180700,8006,34.59,4050,4050,4005,5250,2830,4040,4019.57,0.76,0,-1424,4066,4052,4031,4017,3996,4042,4007,317,1210,500,2980,5,1,63341590,2556,0.00,0.00,12,0.01,0.00,0.00,5420,20240731,-25.55,3980,20250211,1.38,4285,-5.83,20250108,3980,1.38,20250211,5420,-25.55,20240731,3980,1.38,20250211,0.00,N,088260,500,316 억,,484019,N,N,1268,N,00,N
20250218,100709,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4045,5,2,0.12,23989205,5977,25.82,4050,4050,4005,5250,2830,4040,4013.59,0.76,0,-1,4066,4052,4031,4017,3996,4042,4007,317,1210,500,2980,5,1,63341590,2562,0.00,0.00,12,0.01,0.00,0.00,5420,20240731,-25.37,3980,20250211,1.63,4285,-5.60,20250108,3980,1.63,20250211,5420,-25.37,20240731,3980,1.63,20250211,0.00,N,088260,500,316 억,,484019,N,N,1268,N,00,N
20250218,090711,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4050,10,2,0.25,247050,61,0.26,4050,4050,4050,5250,2830,4040,4050.00,0.76,0,48,4066,4052,4031,4017,3996,4042,4007,317,1210,500,2980,5,1,63341590,2565,0.00,0.00,12,0.00,0.00,0.00,5420,20240731,-25.28,3980,20250211,1.76,4285,-5.48,20250108,3980,1.76,20250211,5420,-25.28,20240731,3980,1.76,20250211,0.00,N,088260,500,316 억,,484019,N,N,1268,N,00,N
20250217,160709,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4040,25,2,0.62,93261520,23147,90.45,4045,4045,4010,5210,2815,4015,4029.10,0.76,0,-5528,4091,4052,4031,3992,3971,4042,3982,317,1195,500,2970,5,1,63341590,2559,0.00,0.00,12,0.04,0.00,0.00,5420,20240731,-25.46,3980,20250211,1.51,4285,-5.72,20250108,3980,1.51,20250211,5420,-25.46,20240731,3980,1.51,20250211,0.00,N,088260,500,316 억,,482939,N,N,1268,N,00,N
20250217,150708,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4035,20,2,0.50,77341300,19205,75.05,4045,4045,4010,5210,2815,4015,4027.14,0.76,0,-4007,4091,4052,4031,3992,3971,4042,3982,317,1195,500,2970,5,1,63341590,2556,0.00,0.00,12,0.03,0.00,0.00,5420,20240731,-25.55,3980,20250211,1.38,4285,-5.83,20250108,3980,1.38,20250211,5420,-25.55,20240731,3980,1.38,20250211,0.00,N,088260,500,316 억,,482939,N,N,808,N,00,N
20250217,140707,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4025,10,2,0.25,64495920,16018,62.59,4045,4045,4010,5210,2815,4015,4026.47,0.76,0,-3027,4091,4052,4031,3992,3971,4042,3982,317,1195,500,2970,5,1,63341590,2549,0.00,0.00,12,0.03,0.00,0.00,5420,20240731,-25.74,3980,20250211,1.13,4285,-6.07,20250108,3980,1.13,20250211,5420,-25.74,20240731,3980,1.13,20250211,0.00,N,088260,500,316 억,,482939,N,N,808,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 20250218 160710 57 100.00 KOSPI 리츠 N N N N N 4035 -5 5 -0.12 104119385 25861 111.73 4050 4050 4005 5250 2830 4040 4026.12 0.76 0 -4350 4066 4052 4031 4017 3996 4042 4007 317 1210 500 2980 5 1 63341590 2556 0.00 0.00 12 0.04 0.00 0.00 5420 20240731 -25.55 3980 20250211 1.38 4285 -5.83 20250108 3980 1.38 20250211 5420 -25.55 20240731 3980 1.38 20250211 0.00 N 088260 500 316 억 484019 N N 91 N 00 N
3 20250218 150711 57 100.00 KOSPI 리츠 N N N N N 4035 -5 5 -0.12 90071935 22379 96.68 4050 4050 4005 5250 2830 4040 4024.84 0.76 0 -4238 4066 4052 4031 4017 3996 4042 4007 317 1210 500 2980 5 1 63341590 2556 0.00 0.00 12 0.04 0.00 0.00 5420 20240731 -25.55 3980 20250211 1.38 4285 -5.83 20250108 3980 1.38 20250211 5420 -25.55 20240731 3980 1.38 20250211 0.00 N 088260 500 316 억 484019 N N 1268 N 00 N
4 20250218 140711 57 100.00 KOSPI 리츠 N N N N N 4025 -15 5 -0.37 63829510 15862 68.53 4050 4050 4005 5250 2830 4040 4024.05 0.76 0 -3208 4066 4052 4031 4017 3996 4042 4007 317 1210 500 2980 5 1 63341590 2549 0.00 0.00 12 0.03 0.00 0.00 5420 20240731 -25.74 3980 20250211 1.13 4285 -6.07 20250108 3980 1.13 20250211 5420 -25.74 20240731 3980 1.13 20250211 0.00 N 088260 500 316 억 484019 N N 1268 N 00 N
5 20250218 130709 57 100.00 KOSPI 리츠 N N N N N 4020 -20 5 -0.50 54379920 13514 58.38 4050 4050 4005 5250 2830 4040 4023.97 0.76 0 -2373 4066 4052 4031 4017 3996 4042 4007 317 1210 500 2980 5 1 63341590 2546 0.00 0.00 12 0.02 0.00 0.00 5420 20240731 -25.83 3980 20250211 1.01 4285 -6.18 20250108 3980 1.01 20250211 5420 -25.83 20240731 3980 1.01 20250211 0.00 N 088260 500 316 억 484019 N N 1268 N 00 N
6 20250218 120710 57 100.00 KOSPI 리츠 N N N N N 4015 -25 5 -0.62 44464720 11053 47.75 4050 4050 4005 5250 2830 4040 4022.86 0.76 0 -1532 4066 4052 4031 4017 3996 4042 4007 317 1210 500 2980 5 1 63341590 2543 0.00 0.00 12 0.02 0.00 0.00 5420 20240731 -25.92 3980 20250211 0.88 4285 -6.30 20250108 3980 0.88 20250211 5420 -25.92 20240731 3980 0.88 20250211 0.00 N 088260 500 316 억 484019 N N 1268 N 00 N
7 20250218 110709 57 100.00 KOSPI 리츠 N N N N N 4035 -5 5 -0.12 32180700 8006 34.59 4050 4050 4005 5250 2830 4040 4019.57 0.76 0 -1424 4066 4052 4031 4017 3996 4042 4007 317 1210 500 2980 5 1 63341590 2556 0.00 0.00 12 0.01 0.00 0.00 5420 20240731 -25.55 3980 20250211 1.38 4285 -5.83 20250108 3980 1.38 20250211 5420 -25.55 20240731 3980 1.38 20250211 0.00 N 088260 500 316 억 484019 N N 1268 N 00 N
8 20250218 100709 57 100.00 KOSPI 리츠 N N N N N 4045 5 2 0.12 23989205 5977 25.82 4050 4050 4005 5250 2830 4040 4013.59 0.76 0 -1 4066 4052 4031 4017 3996 4042 4007 317 1210 500 2980 5 1 63341590 2562 0.00 0.00 12 0.01 0.00 0.00 5420 20240731 -25.37 3980 20250211 1.63 4285 -5.60 20250108 3980 1.63 20250211 5420 -25.37 20240731 3980 1.63 20250211 0.00 N 088260 500 316 억 484019 N N 1268 N 00 N
9 20250218 090711 57 100.00 KOSPI 리츠 N N N N N 4050 10 2 0.25 247050 61 0.26 4050 4050 4050 5250 2830 4040 4050.00 0.76 0 48 4066 4052 4031 4017 3996 4042 4007 317 1210 500 2980 5 1 63341590 2565 0.00 0.00 12 0.00 0.00 0.00 5420 20240731 -25.28 3980 20250211 1.76 4285 -5.48 20250108 3980 1.76 20250211 5420 -25.28 20240731 3980 1.76 20250211 0.00 N 088260 500 316 억 484019 N N 1268 N 00 N
10 20250217 160709 57 100.00 KOSPI 리츠 N N N N N 4040 25 2 0.62 93261520 23147 90.45 4045 4045 4010 5210 2815 4015 4029.10 0.76 0 -5528 4091 4052 4031 3992 3971 4042 3982 317 1195 500 2970 5 1 63341590 2559 0.00 0.00 12 0.04 0.00 0.00 5420 20240731 -25.46 3980 20250211 1.51 4285 -5.72 20250108 3980 1.51 20250211 5420 -25.46 20240731 3980 1.51 20250211 0.00 N 088260 500 316 억 482939 N N 1268 N 00 N
11 20250217 150708 57 100.00 KOSPI 리츠 N N N N N 4035 20 2 0.50 77341300 19205 75.05 4045 4045 4010 5210 2815 4015 4027.14 0.76 0 -4007 4091 4052 4031 3992 3971 4042 3982 317 1195 500 2970 5 1 63341590 2556 0.00 0.00 12 0.03 0.00 0.00 5420 20240731 -25.55 3980 20250211 1.38 4285 -5.83 20250108 3980 1.38 20250211 5420 -25.55 20240731 3980 1.38 20250211 0.00 N 088260 500 316 억 482939 N N 808 N 00 N
12 20250217 140707 57 100.00 KOSPI 리츠 N N N N N 4025 10 2 0.25 64495920 16018 62.59 4045 4045 4010 5210 2815 4015 4026.47 0.76 0 -3027 4091 4052 4031 3992 3971 4042 3982 317 1195 500 2970 5 1 63341590 2549 0.00 0.00 12 0.03 0.00 0.00 5420 20240731 -25.74 3980 20250211 1.13 4285 -6.07 20250108 3980 1.13 20250211 5420 -25.74 20240731 3980 1.13 20250211 0.00 N 088260 500 316 억 482939 N N 808 N 00 N