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
334890/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
20250218,161148,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4265,15,2,0.35,262744300,61463,109.04,4250,4300,4250,5520,2975,4250,4274.84,2.20,0,3347,4290,4270,4235,4215,4180,4280,4225,514,1270,1000,2970,5,1,51443469,2194,0.00,0.00,08,0.12,0.00,0.00,5580,20240920,-23.57,4120,20241210,3.52,4465,-4.48,20250103,4120,3.52,20250124,5580,-23.57,20240920,4120,3.52,20241210,0.02,N,334890,1000,514 억,,1134133,N,N,0,N,00,N
20250218,151150,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4270,20,2,0.47,260525205,60943,108.12,4250,4300,4250,5520,2975,4250,4274.90,2.20,0,3525,4290,4270,4235,4215,4180,4280,4225,514,1270,1000,2970,5,1,51443469,2197,0.00,0.00,08,0.12,0.00,0.00,5580,20240920,-23.48,4120,20241210,3.64,4465,-4.37,20250103,4120,3.64,20250124,5580,-23.48,20240920,4120,3.64,20241210,0.02,N,334890,1000,514 억,,1134133,N,N,0,N,00,N
20250218,141152,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4265,15,2,0.35,238884245,55873,99.12,4250,4300,4250,5520,2975,4250,4275.49,2.20,0,3371,4290,4270,4235,4215,4180,4280,4225,514,1270,1000,2970,5,1,51443469,2194,0.00,0.00,08,0.11,0.00,0.00,5580,20240920,-23.57,4120,20241210,3.52,4465,-4.48,20250103,4120,3.52,20250124,5580,-23.57,20240920,4120,3.52,20241210,0.02,N,334890,1000,514 억,,1134133,N,N,0,N,00,N
20250218,131149,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4275,25,2,0.59,182519775,42684,75.73,4250,4300,4250,5520,2975,4250,4276.07,2.20,0,3920,4290,4270,4235,4215,4180,4280,4225,514,1270,1000,2970,5,1,51443469,2199,0.00,0.00,08,0.08,0.00,0.00,5580,20240920,-23.39,4120,20241210,3.76,4465,-4.26,20250103,4120,3.76,20250124,5580,-23.39,20240920,4120,3.76,20241210,0.02,N,334890,1000,514 억,,1134133,N,N,0,N,00,N
20250218,121152,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4295,45,2,1.06,141190625,33029,58.60,4250,4300,4250,5520,2975,4250,4274.75,2.20,0,1948,4290,4270,4235,4215,4180,4280,4225,514,1270,1000,2970,5,1,51443469,2209,0.00,0.00,08,0.06,0.00,0.00,5580,20240920,-23.03,4120,20241210,4.25,4465,-3.81,20250103,4120,4.25,20250124,5580,-23.03,20240920,4120,4.25,20241210,0.02,N,334890,1000,514 억,,1134133,N,N,0,N,00,N
20250218,111149,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4280,30,2,0.71,92781245,21733,38.56,4250,4285,4250,5520,2975,4250,4269.14,2.20,0,1612,4290,4270,4235,4215,4180,4280,4225,514,1270,1000,2970,5,1,51443469,2202,0.00,0.00,08,0.04,0.00,0.00,5580,20240920,-23.30,4120,20241210,3.88,4465,-4.14,20250103,4120,3.88,20250124,5580,-23.30,20240920,4120,3.88,20241210,0.02,N,334890,1000,514 억,,1134133,N,N,0,N,00,N
20250218,101149,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4265,15,2,0.35,19575260,4594,8.15,4250,4270,4250,5520,2975,4250,4261.05,2.20,0,-566,4290,4270,4235,4215,4180,4280,4225,514,1270,1000,2970,5,1,51443469,2194,0.00,0.00,08,0.01,0.00,0.00,5580,20240920,-23.57,4120,20241210,3.52,4465,-4.48,20250103,4120,3.52,20250124,5580,-23.57,20240920,4120,3.52,20241210,0.02,N,334890,1000,514 억,,1134133,N,N,0,N,00,N
20250218,091152,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4260,10,2,0.24,7886310,1852,3.29,4250,4270,4250,5520,2975,4250,4258.27,2.20,0,-224,4290,4270,4235,4215,4180,4280,4225,514,1270,1000,2970,5,1,51443469,2191,0.00,0.00,08,0.00,0.00,0.00,5580,20240920,-23.66,4120,20241210,3.40,4465,-4.59,20250103,4120,3.40,20250124,5580,-23.66,20240920,4120,3.40,20241210,0.02,N,334890,1000,514 억,,1134133,N,N,0,N,00,N
20250217,161149,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4250,50,2,1.19,237928325,56263,166.05,4205,4255,4200,5460,2940,4200,4228.86,2.16,0,24004,4240,4220,4200,4180,4160,4220,4180,514,1260,1000,2940,5,1,51443469,2186,0.00,0.00,08,0.11,0.00,0.00,5580,20240920,-23.84,4120,20241210,3.16,4465,-4.82,20250103,4120,3.16,20250124,5580,-23.84,20240920,4120,3.16,20241210,0.02,N,334890,1000,514 억,,1108935,N,N,0,N,00,N
20250217,151147,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4240,40,2,0.95,220205630,52089,153.73,4205,4255,4200,5460,2940,4200,4227.49,2.16,0,24468,4240,4220,4200,4180,4160,4220,4180,514,1260,1000,2940,5,1,51443469,2181,0.00,0.00,08,0.10,0.00,0.00,5580,20240920,-24.01,4120,20241210,2.91,4465,-5.04,20250103,4120,2.91,20250124,5580,-24.01,20240920,4120,2.91,20241210,0.02,N,334890,1000,514 억,,1108935,N,N,0,N,00,N
20250217,141145,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4235,35,2,0.83,161093150,38164,112.63,4205,4245,4200,5460,2940,4200,4221.08,2.16,0,15063,4240,4220,4200,4180,4160,4220,4180,514,1260,1000,2940,5,1,51443469,2179,0.00,0.00,08,0.07,0.00,0.00,5580,20240920,-24.10,4120,20241210,2.79,4465,-5.15,20250103,4120,2.79,20250124,5580,-24.10,20240920,4120,2.79,20241210,0.02,N,334890,1000,514 억,,1108935,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 20250218 161148 57 100.00 KOSPI 리츠 N N N N N 4265 15 2 0.35 262744300 61463 109.04 4250 4300 4250 5520 2975 4250 4274.84 2.20 0 3347 4290 4270 4235 4215 4180 4280 4225 514 1270 1000 2970 5 1 51443469 2194 0.00 0.00 08 0.12 0.00 0.00 5580 20240920 -23.57 4120 20241210 3.52 4465 -4.48 20250103 4120 3.52 20250124 5580 -23.57 20240920 4120 3.52 20241210 0.02 N 334890 1000 514 억 1134133 N N 0 N 00 N
3 20250218 151150 57 100.00 KOSPI 리츠 N N N N N 4270 20 2 0.47 260525205 60943 108.12 4250 4300 4250 5520 2975 4250 4274.90 2.20 0 3525 4290 4270 4235 4215 4180 4280 4225 514 1270 1000 2970 5 1 51443469 2197 0.00 0.00 08 0.12 0.00 0.00 5580 20240920 -23.48 4120 20241210 3.64 4465 -4.37 20250103 4120 3.64 20250124 5580 -23.48 20240920 4120 3.64 20241210 0.02 N 334890 1000 514 억 1134133 N N 0 N 00 N
4 20250218 141152 57 100.00 KOSPI 리츠 N N N N N 4265 15 2 0.35 238884245 55873 99.12 4250 4300 4250 5520 2975 4250 4275.49 2.20 0 3371 4290 4270 4235 4215 4180 4280 4225 514 1270 1000 2970 5 1 51443469 2194 0.00 0.00 08 0.11 0.00 0.00 5580 20240920 -23.57 4120 20241210 3.52 4465 -4.48 20250103 4120 3.52 20250124 5580 -23.57 20240920 4120 3.52 20241210 0.02 N 334890 1000 514 억 1134133 N N 0 N 00 N
5 20250218 131149 57 100.00 KOSPI 리츠 N N N N N 4275 25 2 0.59 182519775 42684 75.73 4250 4300 4250 5520 2975 4250 4276.07 2.20 0 3920 4290 4270 4235 4215 4180 4280 4225 514 1270 1000 2970 5 1 51443469 2199 0.00 0.00 08 0.08 0.00 0.00 5580 20240920 -23.39 4120 20241210 3.76 4465 -4.26 20250103 4120 3.76 20250124 5580 -23.39 20240920 4120 3.76 20241210 0.02 N 334890 1000 514 억 1134133 N N 0 N 00 N
6 20250218 121152 57 100.00 KOSPI 리츠 N N N N N 4295 45 2 1.06 141190625 33029 58.60 4250 4300 4250 5520 2975 4250 4274.75 2.20 0 1948 4290 4270 4235 4215 4180 4280 4225 514 1270 1000 2970 5 1 51443469 2209 0.00 0.00 08 0.06 0.00 0.00 5580 20240920 -23.03 4120 20241210 4.25 4465 -3.81 20250103 4120 4.25 20250124 5580 -23.03 20240920 4120 4.25 20241210 0.02 N 334890 1000 514 억 1134133 N N 0 N 00 N
7 20250218 111149 57 100.00 KOSPI 리츠 N N N N N 4280 30 2 0.71 92781245 21733 38.56 4250 4285 4250 5520 2975 4250 4269.14 2.20 0 1612 4290 4270 4235 4215 4180 4280 4225 514 1270 1000 2970 5 1 51443469 2202 0.00 0.00 08 0.04 0.00 0.00 5580 20240920 -23.30 4120 20241210 3.88 4465 -4.14 20250103 4120 3.88 20250124 5580 -23.30 20240920 4120 3.88 20241210 0.02 N 334890 1000 514 억 1134133 N N 0 N 00 N
8 20250218 101149 57 100.00 KOSPI 리츠 N N N N N 4265 15 2 0.35 19575260 4594 8.15 4250 4270 4250 5520 2975 4250 4261.05 2.20 0 -566 4290 4270 4235 4215 4180 4280 4225 514 1270 1000 2970 5 1 51443469 2194 0.00 0.00 08 0.01 0.00 0.00 5580 20240920 -23.57 4120 20241210 3.52 4465 -4.48 20250103 4120 3.52 20250124 5580 -23.57 20240920 4120 3.52 20241210 0.02 N 334890 1000 514 억 1134133 N N 0 N 00 N
9 20250218 091152 57 100.00 KOSPI 리츠 N N N N N 4260 10 2 0.24 7886310 1852 3.29 4250 4270 4250 5520 2975 4250 4258.27 2.20 0 -224 4290 4270 4235 4215 4180 4280 4225 514 1270 1000 2970 5 1 51443469 2191 0.00 0.00 08 0.00 0.00 0.00 5580 20240920 -23.66 4120 20241210 3.40 4465 -4.59 20250103 4120 3.40 20250124 5580 -23.66 20240920 4120 3.40 20241210 0.02 N 334890 1000 514 억 1134133 N N 0 N 00 N
10 20250217 161149 57 100.00 KOSPI 리츠 N N N N N 4250 50 2 1.19 237928325 56263 166.05 4205 4255 4200 5460 2940 4200 4228.86 2.16 0 24004 4240 4220 4200 4180 4160 4220 4180 514 1260 1000 2940 5 1 51443469 2186 0.00 0.00 08 0.11 0.00 0.00 5580 20240920 -23.84 4120 20241210 3.16 4465 -4.82 20250103 4120 3.16 20250124 5580 -23.84 20240920 4120 3.16 20241210 0.02 N 334890 1000 514 억 1108935 N N 0 N 00 N
11 20250217 151147 57 100.00 KOSPI 리츠 N N N N N 4240 40 2 0.95 220205630 52089 153.73 4205 4255 4200 5460 2940 4200 4227.49 2.16 0 24468 4240 4220 4200 4180 4160 4220 4180 514 1260 1000 2940 5 1 51443469 2181 0.00 0.00 08 0.10 0.00 0.00 5580 20240920 -24.01 4120 20241210 2.91 4465 -5.04 20250103 4120 2.91 20250124 5580 -24.01 20240920 4120 2.91 20241210 0.02 N 334890 1000 514 억 1108935 N N 0 N 00 N
12 20250217 141145 57 100.00 KOSPI 리츠 N N N N N 4235 35 2 0.83 161093150 38164 112.63 4205 4245 4200 5460 2940 4200 4221.08 2.16 0 15063 4240 4220 4200 4180 4160 4220 4180 514 1260 1000 2940 5 1 51443469 2179 0.00 0.00 08 0.07 0.00 0.00 5580 20240920 -24.10 4120 20241210 2.79 4465 -5.15 20250103 4120 2.79 20250124 5580 -24.10 20240920 4120 2.79 20241210 0.02 N 334890 1000 514 억 1108935 N N 0 N 00 N