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
338100/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
20250218,161152,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4440,15,2,0.34,91956230,20752,62.75,4400,4440,4400,5750,3100,4425,4431.20,0.42,0,2521,4465,4445,4415,4395,4365,4450,4400,93,1325,500,3180,5,1,18660000,829,0.00,0.00,11,0.11,0.00,0.00,4900,20241007,-9.39,3835,20250122,15.78,4440,0.00,20250218,3835,15.78,20250122,4900,-9.39,20241007,3835,15.78,20250122,0.00,N,338100,500,93 억,,79123,N,N,0,N,00,N
20250218,151154,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4440,15,2,0.34,87050030,19647,59.41,4400,4440,4400,5750,3100,4425,4430.70,0.42,0,2521,4465,4445,4415,4395,4365,4450,4400,93,1325,500,3180,5,1,18660000,829,0.00,0.00,11,0.11,0.00,0.00,4900,20241007,-9.39,3835,20250122,15.78,4440,0.00,20250218,3835,15.78,20250122,4900,-9.39,20241007,3835,15.78,20250122,0.00,N,338100,500,93 억,,79123,N,N,0,N,00,N
20250218,141155,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4430,5,2,0.11,72681815,16405,49.61,4400,4440,4400,5750,3100,4425,4430.47,0.42,0,1836,4465,4445,4415,4395,4365,4450,4400,93,1325,500,3180,5,1,18660000,827,0.00,0.00,11,0.09,0.00,0.00,4900,20241007,-9.59,3835,20250122,15.51,4440,-0.23,20250218,3835,15.51,20250122,4900,-9.59,20241007,3835,15.51,20250122,0.00,N,338100,500,93 억,,79123,N,N,0,N,00,N
20250218,131152,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4435,10,2,0.23,47815505,10797,32.65,4400,4440,4400,5750,3100,4425,4428.59,0.42,0,1836,4465,4445,4415,4395,4365,4450,4400,93,1325,500,3180,5,1,18660000,828,0.00,0.00,11,0.06,0.00,0.00,4900,20241007,-9.49,3835,20250122,15.65,4440,-0.11,20250218,3835,15.65,20250122,4900,-9.49,20241007,3835,15.65,20250122,0.00,N,338100,500,93 억,,79123,N,N,0,N,00,N
20250218,121155,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4425,0,3,0.00,45223480,10212,30.88,4400,4440,4400,5750,3100,4425,4428.46,0.42,0,1836,4465,4445,4415,4395,4365,4450,4400,93,1325,500,3180,5,1,18660000,826,0.00,0.00,11,0.05,0.00,0.00,4900,20241007,-9.69,3835,20250122,15.38,4440,-0.34,20250218,3835,15.38,20250122,4900,-9.69,20241007,3835,15.38,20250122,0.00,N,338100,500,93 억,,79123,N,N,0,N,00,N
20250218,111152,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4430,5,2,0.11,29974525,6768,20.47,4400,4440,4400,5750,3100,4425,4428.86,0.42,0,1138,4465,4445,4415,4395,4365,4450,4400,93,1325,500,3180,5,1,18660000,827,0.00,0.00,11,0.04,0.00,0.00,4900,20241007,-9.59,3835,20250122,15.51,4440,-0.23,20250218,3835,15.51,20250122,4900,-9.59,20241007,3835,15.51,20250122,0.00,N,338100,500,93 억,,79123,N,N,0,N,00,N
20250218,101152,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4435,10,2,0.23,19926415,4500,13.61,4400,4440,4400,5750,3100,4425,4428.09,0.42,0,1138,4465,4445,4415,4395,4365,4450,4400,93,1325,500,3180,5,1,18660000,828,0.00,0.00,11,0.02,0.00,0.00,4900,20241007,-9.49,3835,20250122,15.65,4440,-0.11,20250218,3835,15.65,20250122,4900,-9.49,20241007,3835,15.65,20250122,0.00,N,338100,500,93 억,,79123,N,N,0,N,00,N
20250218,091156,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4430,5,2,0.11,5334645,1209,3.66,4400,4435,4400,5750,3100,4425,4412.44,0.42,0,-71,4465,4445,4415,4395,4365,4450,4400,93,1325,500,3180,5,1,18660000,827,0.00,0.00,11,0.01,0.00,0.00,4900,20241007,-9.59,3835,20250122,15.51,4435,0.00,20250217,3835,15.51,20250122,4900,-9.59,20241007,3835,15.51,20250122,0.00,N,338100,500,93 억,,79123,N,N,0,N,00,N
20250217,161152,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4425,25,2,0.57,145874580,33019,139.40,4425,4435,4385,5720,3080,4400,4417.90,0.42,0,308,4433,4416,4403,4386,4373,4410,4380,93,1320,500,3160,5,1,18660000,826,0.00,0.00,11,0.18,0.00,0.00,4900,20241007,-9.69,3835,20250122,15.38,4435,-0.23,20250217,3835,15.38,20250122,4900,-9.69,20241007,3835,15.38,20250122,0.00,N,338100,500,93 억,,78838,N,N,0,N,00,N
20250217,151151,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4425,25,2,0.57,141494075,32029,135.22,4425,4435,4385,5720,3080,4400,4417.69,0.42,0,413,4433,4416,4403,4386,4373,4410,4380,93,1320,500,3160,5,1,18660000,826,0.00,0.00,11,0.17,0.00,0.00,4900,20241007,-9.69,3835,20250122,15.38,4435,-0.23,20250217,3835,15.38,20250122,4900,-9.69,20241007,3835,15.38,20250122,0.00,N,338100,500,93 억,,78838,N,N,0,N,00,N
20250217,141148,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4415,15,2,0.34,82021060,18579,78.44,4425,4435,4385,5720,3080,4400,4414.72,0.42,0,-2872,4433,4416,4403,4386,4373,4410,4380,93,1320,500,3160,5,1,18660000,824,0.00,0.00,11,0.10,0.00,0.00,4900,20241007,-9.90,3835,20250122,15.12,4435,-0.45,20250217,3835,15.12,20250122,4900,-9.90,20241007,3835,15.12,20250122,0.00,N,338100,500,93 억,,78838,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 161152 57 100.00 KOSPI 리츠 N N N N N 4440 15 2 0.34 91956230 20752 62.75 4400 4440 4400 5750 3100 4425 4431.20 0.42 0 2521 4465 4445 4415 4395 4365 4450 4400 93 1325 500 3180 5 1 18660000 829 0.00 0.00 11 0.11 0.00 0.00 4900 20241007 -9.39 3835 20250122 15.78 4440 0.00 20250218 3835 15.78 20250122 4900 -9.39 20241007 3835 15.78 20250122 0.00 N 338100 500 93 억 79123 N N 0 N 00 N
3 20250218 151154 57 100.00 KOSPI 리츠 N N N N N 4440 15 2 0.34 87050030 19647 59.41 4400 4440 4400 5750 3100 4425 4430.70 0.42 0 2521 4465 4445 4415 4395 4365 4450 4400 93 1325 500 3180 5 1 18660000 829 0.00 0.00 11 0.11 0.00 0.00 4900 20241007 -9.39 3835 20250122 15.78 4440 0.00 20250218 3835 15.78 20250122 4900 -9.39 20241007 3835 15.78 20250122 0.00 N 338100 500 93 억 79123 N N 0 N 00 N
4 20250218 141155 57 100.00 KOSPI 리츠 N N N N N 4430 5 2 0.11 72681815 16405 49.61 4400 4440 4400 5750 3100 4425 4430.47 0.42 0 1836 4465 4445 4415 4395 4365 4450 4400 93 1325 500 3180 5 1 18660000 827 0.00 0.00 11 0.09 0.00 0.00 4900 20241007 -9.59 3835 20250122 15.51 4440 -0.23 20250218 3835 15.51 20250122 4900 -9.59 20241007 3835 15.51 20250122 0.00 N 338100 500 93 억 79123 N N 0 N 00 N
5 20250218 131152 57 100.00 KOSPI 리츠 N N N N N 4435 10 2 0.23 47815505 10797 32.65 4400 4440 4400 5750 3100 4425 4428.59 0.42 0 1836 4465 4445 4415 4395 4365 4450 4400 93 1325 500 3180 5 1 18660000 828 0.00 0.00 11 0.06 0.00 0.00 4900 20241007 -9.49 3835 20250122 15.65 4440 -0.11 20250218 3835 15.65 20250122 4900 -9.49 20241007 3835 15.65 20250122 0.00 N 338100 500 93 억 79123 N N 0 N 00 N
6 20250218 121155 57 100.00 KOSPI 리츠 N N N N N 4425 0 3 0.00 45223480 10212 30.88 4400 4440 4400 5750 3100 4425 4428.46 0.42 0 1836 4465 4445 4415 4395 4365 4450 4400 93 1325 500 3180 5 1 18660000 826 0.00 0.00 11 0.05 0.00 0.00 4900 20241007 -9.69 3835 20250122 15.38 4440 -0.34 20250218 3835 15.38 20250122 4900 -9.69 20241007 3835 15.38 20250122 0.00 N 338100 500 93 억 79123 N N 0 N 00 N
7 20250218 111152 57 100.00 KOSPI 리츠 N N N N N 4430 5 2 0.11 29974525 6768 20.47 4400 4440 4400 5750 3100 4425 4428.86 0.42 0 1138 4465 4445 4415 4395 4365 4450 4400 93 1325 500 3180 5 1 18660000 827 0.00 0.00 11 0.04 0.00 0.00 4900 20241007 -9.59 3835 20250122 15.51 4440 -0.23 20250218 3835 15.51 20250122 4900 -9.59 20241007 3835 15.51 20250122 0.00 N 338100 500 93 억 79123 N N 0 N 00 N
8 20250218 101152 57 100.00 KOSPI 리츠 N N N N N 4435 10 2 0.23 19926415 4500 13.61 4400 4440 4400 5750 3100 4425 4428.09 0.42 0 1138 4465 4445 4415 4395 4365 4450 4400 93 1325 500 3180 5 1 18660000 828 0.00 0.00 11 0.02 0.00 0.00 4900 20241007 -9.49 3835 20250122 15.65 4440 -0.11 20250218 3835 15.65 20250122 4900 -9.49 20241007 3835 15.65 20250122 0.00 N 338100 500 93 억 79123 N N 0 N 00 N
9 20250218 091156 57 100.00 KOSPI 리츠 N N N N N 4430 5 2 0.11 5334645 1209 3.66 4400 4435 4400 5750 3100 4425 4412.44 0.42 0 -71 4465 4445 4415 4395 4365 4450 4400 93 1325 500 3180 5 1 18660000 827 0.00 0.00 11 0.01 0.00 0.00 4900 20241007 -9.59 3835 20250122 15.51 4435 0.00 20250217 3835 15.51 20250122 4900 -9.59 20241007 3835 15.51 20250122 0.00 N 338100 500 93 억 79123 N N 0 N 00 N
10 20250217 161152 57 100.00 KOSPI 리츠 N N N N N 4425 25 2 0.57 145874580 33019 139.40 4425 4435 4385 5720 3080 4400 4417.90 0.42 0 308 4433 4416 4403 4386 4373 4410 4380 93 1320 500 3160 5 1 18660000 826 0.00 0.00 11 0.18 0.00 0.00 4900 20241007 -9.69 3835 20250122 15.38 4435 -0.23 20250217 3835 15.38 20250122 4900 -9.69 20241007 3835 15.38 20250122 0.00 N 338100 500 93 억 78838 N N 0 N 00 N
11 20250217 151151 57 100.00 KOSPI 리츠 N N N N N 4425 25 2 0.57 141494075 32029 135.22 4425 4435 4385 5720 3080 4400 4417.69 0.42 0 413 4433 4416 4403 4386 4373 4410 4380 93 1320 500 3160 5 1 18660000 826 0.00 0.00 11 0.17 0.00 0.00 4900 20241007 -9.69 3835 20250122 15.38 4435 -0.23 20250217 3835 15.38 20250122 4900 -9.69 20241007 3835 15.38 20250122 0.00 N 338100 500 93 억 78838 N N 0 N 00 N
12 20250217 141148 57 100.00 KOSPI 리츠 N N N N N 4415 15 2 0.34 82021060 18579 78.44 4425 4435 4385 5720 3080 4400 4414.72 0.42 0 -2872 4433 4416 4403 4386 4373 4410 4380 93 1320 500 3160 5 1 18660000 824 0.00 0.00 11 0.10 0.00 0.00 4900 20241007 -9.90 3835 20250122 15.12 4435 -0.45 20250217 3835 15.12 20250122 4900 -9.90 20241007 3835 15.12 20250122 0.00 N 338100 500 93 억 78838 N N 0 N 00 N