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
357250/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
20250218,161208,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2505,5,2,0.20,77224775,30947,69.58,2505,2505,2480,3250,1750,2500,2495.39,0.84,0,-5061,2530,2515,2495,2480,2460,2522,2487,250,750,1000,1800,5,1,24995105,626,0.00,0.00,11,0.12,0.00,0.00,3360,20240326,-25.45,2290,20241209,9.39,2625,-4.57,20250110,2460,1.83,20250102,3360,-25.45,20240326,2290,9.39,20241209,0.00,N,357250,1000,249 억,,210601,N,N,0,N,00,N
20250218,151210,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2500,0,3,0.00,76939655,30833,69.32,2505,2505,2480,3250,1750,2500,2495.37,0.84,0,-4971,2530,2515,2495,2480,2460,2522,2487,250,750,1000,1800,5,1,24995105,625,0.00,0.00,11,0.12,0.00,0.00,3360,20240326,-25.60,2290,20241209,9.17,2625,-4.76,20250110,2460,1.63,20250102,3360,-25.60,20240326,2290,9.17,20241209,0.00,N,357250,1000,249 억,,210601,N,N,0,N,00,N
20250218,141212,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2495,-5,5,-0.20,66816615,26783,60.22,2505,2505,2480,3250,1750,2500,2494.74,0.84,0,-3942,2530,2515,2495,2480,2460,2522,2487,250,750,1000,1800,5,1,24995105,624,0.00,0.00,11,0.11,0.00,0.00,3360,20240326,-25.74,2290,20241209,8.95,2625,-4.95,20250110,2460,1.42,20250102,3360,-25.74,20240326,2290,8.95,20241209,0.00,N,357250,1000,249 억,,210601,N,N,0,N,00,N
20250218,131209,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2485,-15,5,-0.60,57369075,22997,51.71,2505,2505,2480,3250,1750,2500,2494.63,0.84,0,-2976,2530,2515,2495,2480,2460,2522,2487,250,750,1000,1800,5,1,24995105,621,0.00,0.00,11,0.09,0.00,0.00,3360,20240326,-26.04,2290,20241209,8.52,2625,-5.33,20250110,2460,1.02,20250102,3360,-26.04,20240326,2290,8.52,20241209,0.00,N,357250,1000,249 억,,210601,N,N,0,N,00,N
20250218,121211,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2495,-5,5,-0.20,51050195,20459,46.00,2505,2505,2480,3250,1750,2500,2495.24,0.84,0,-2067,2530,2515,2495,2480,2460,2522,2487,250,750,1000,1800,5,1,24995105,624,0.00,0.00,11,0.08,0.00,0.00,3360,20240326,-25.74,2290,20241209,8.95,2625,-4.95,20250110,2460,1.42,20250102,3360,-25.74,20240326,2290,8.95,20241209,0.00,N,357250,1000,249 억,,210601,N,N,0,N,00,N
20250218,111209,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2495,-5,5,-0.20,37838070,15164,34.09,2505,2505,2480,3250,1750,2500,2495.26,0.84,0,-1185,2530,2515,2495,2480,2460,2522,2487,250,750,1000,1800,5,1,24995105,624,0.00,0.00,11,0.06,0.00,0.00,3360,20240326,-25.74,2290,20241209,8.95,2625,-4.95,20250110,2460,1.42,20250102,3360,-25.74,20240326,2290,8.95,20241209,0.00,N,357250,1000,249 억,,210601,N,N,0,N,00,N
20250218,101208,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2495,-5,5,-0.20,15106990,6058,13.62,2505,2505,2480,3250,1750,2500,2493.73,0.84,0,-272,2530,2515,2495,2480,2460,2522,2487,250,750,1000,1800,5,1,24995105,624,0.00,0.00,11,0.02,0.00,0.00,3360,20240326,-25.74,2290,20241209,8.95,2625,-4.95,20250110,2460,1.42,20250102,3360,-25.74,20240326,2290,8.95,20241209,0.00,N,357250,1000,249 억,,210601,N,N,0,N,00,N
20250218,091212,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2500,0,3,0.00,1169785,468,1.05,2505,2505,2495,3250,1750,2500,2499.54,0.84,0,0,2530,2515,2495,2480,2460,2522,2487,250,750,1000,1800,5,1,24995105,625,0.00,0.00,11,0.00,0.00,0.00,3360,20240326,-25.60,2290,20241209,9.17,2625,-4.76,20250110,2460,1.63,20250102,3360,-25.60,20240326,2290,9.17,20241209,0.00,N,357250,1000,249 억,,210601,N,N,0,N,00,N
20250217,161209,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2500,20,2,0.81,111217790,44476,192.29,2480,2510,2475,3220,1740,2480,2500.62,0.84,0,624,2516,2497,2481,2462,2446,2490,2455,250,740,1000,1780,5,1,24995105,625,0.00,0.00,11,0.18,0.00,0.00,3360,20240326,-25.60,2290,20241209,9.17,2625,-4.76,20250110,2460,1.63,20250102,3360,-25.60,20240326,2290,9.17,20241209,0.00,N,357250,1000,249 억,,209977,N,N,0,N,00,N
20250217,151207,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2500,20,2,0.81,108655160,43452,187.86,2480,2510,2475,3220,1740,2480,2500.58,0.84,0,846,2516,2497,2481,2462,2446,2490,2455,250,740,1000,1780,5,1,24995105,625,0.00,0.00,11,0.17,0.00,0.00,3360,20240326,-25.60,2290,20241209,9.17,2625,-4.76,20250110,2460,1.63,20250102,3360,-25.60,20240326,2290,9.17,20241209,0.00,N,357250,1000,249 억,,209977,N,N,0,N,00,N
20250217,141205,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2495,15,2,0.60,98083450,39215,169.54,2480,2510,2475,3220,1740,2480,2501.17,0.84,0,-1285,2516,2497,2481,2462,2446,2490,2455,250,740,1000,1780,5,1,24995105,624,0.00,0.00,11,0.16,0.00,0.00,3360,20240326,-25.74,2290,20241209,8.95,2625,-4.95,20250110,2460,1.42,20250102,3360,-25.74,20240326,2290,8.95,20241209,0.00,N,357250,1000,249 억,,209977,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 161208 57 100.00 KOSPI 리츠 N N N N N 2505 5 2 0.20 77224775 30947 69.58 2505 2505 2480 3250 1750 2500 2495.39 0.84 0 -5061 2530 2515 2495 2480 2460 2522 2487 250 750 1000 1800 5 1 24995105 626 0.00 0.00 11 0.12 0.00 0.00 3360 20240326 -25.45 2290 20241209 9.39 2625 -4.57 20250110 2460 1.83 20250102 3360 -25.45 20240326 2290 9.39 20241209 0.00 N 357250 1000 249 억 210601 N N 0 N 00 N
3 20250218 151210 57 100.00 KOSPI 리츠 N N N N N 2500 0 3 0.00 76939655 30833 69.32 2505 2505 2480 3250 1750 2500 2495.37 0.84 0 -4971 2530 2515 2495 2480 2460 2522 2487 250 750 1000 1800 5 1 24995105 625 0.00 0.00 11 0.12 0.00 0.00 3360 20240326 -25.60 2290 20241209 9.17 2625 -4.76 20250110 2460 1.63 20250102 3360 -25.60 20240326 2290 9.17 20241209 0.00 N 357250 1000 249 억 210601 N N 0 N 00 N
4 20250218 141212 57 100.00 KOSPI 리츠 N N N N N 2495 -5 5 -0.20 66816615 26783 60.22 2505 2505 2480 3250 1750 2500 2494.74 0.84 0 -3942 2530 2515 2495 2480 2460 2522 2487 250 750 1000 1800 5 1 24995105 624 0.00 0.00 11 0.11 0.00 0.00 3360 20240326 -25.74 2290 20241209 8.95 2625 -4.95 20250110 2460 1.42 20250102 3360 -25.74 20240326 2290 8.95 20241209 0.00 N 357250 1000 249 억 210601 N N 0 N 00 N
5 20250218 131209 57 100.00 KOSPI 리츠 N N N N N 2485 -15 5 -0.60 57369075 22997 51.71 2505 2505 2480 3250 1750 2500 2494.63 0.84 0 -2976 2530 2515 2495 2480 2460 2522 2487 250 750 1000 1800 5 1 24995105 621 0.00 0.00 11 0.09 0.00 0.00 3360 20240326 -26.04 2290 20241209 8.52 2625 -5.33 20250110 2460 1.02 20250102 3360 -26.04 20240326 2290 8.52 20241209 0.00 N 357250 1000 249 억 210601 N N 0 N 00 N
6 20250218 121211 57 100.00 KOSPI 리츠 N N N N N 2495 -5 5 -0.20 51050195 20459 46.00 2505 2505 2480 3250 1750 2500 2495.24 0.84 0 -2067 2530 2515 2495 2480 2460 2522 2487 250 750 1000 1800 5 1 24995105 624 0.00 0.00 11 0.08 0.00 0.00 3360 20240326 -25.74 2290 20241209 8.95 2625 -4.95 20250110 2460 1.42 20250102 3360 -25.74 20240326 2290 8.95 20241209 0.00 N 357250 1000 249 억 210601 N N 0 N 00 N
7 20250218 111209 57 100.00 KOSPI 리츠 N N N N N 2495 -5 5 -0.20 37838070 15164 34.09 2505 2505 2480 3250 1750 2500 2495.26 0.84 0 -1185 2530 2515 2495 2480 2460 2522 2487 250 750 1000 1800 5 1 24995105 624 0.00 0.00 11 0.06 0.00 0.00 3360 20240326 -25.74 2290 20241209 8.95 2625 -4.95 20250110 2460 1.42 20250102 3360 -25.74 20240326 2290 8.95 20241209 0.00 N 357250 1000 249 억 210601 N N 0 N 00 N
8 20250218 101208 57 100.00 KOSPI 리츠 N N N N N 2495 -5 5 -0.20 15106990 6058 13.62 2505 2505 2480 3250 1750 2500 2493.73 0.84 0 -272 2530 2515 2495 2480 2460 2522 2487 250 750 1000 1800 5 1 24995105 624 0.00 0.00 11 0.02 0.00 0.00 3360 20240326 -25.74 2290 20241209 8.95 2625 -4.95 20250110 2460 1.42 20250102 3360 -25.74 20240326 2290 8.95 20241209 0.00 N 357250 1000 249 억 210601 N N 0 N 00 N
9 20250218 091212 57 100.00 KOSPI 리츠 N N N N N 2500 0 3 0.00 1169785 468 1.05 2505 2505 2495 3250 1750 2500 2499.54 0.84 0 0 2530 2515 2495 2480 2460 2522 2487 250 750 1000 1800 5 1 24995105 625 0.00 0.00 11 0.00 0.00 0.00 3360 20240326 -25.60 2290 20241209 9.17 2625 -4.76 20250110 2460 1.63 20250102 3360 -25.60 20240326 2290 9.17 20241209 0.00 N 357250 1000 249 억 210601 N N 0 N 00 N
10 20250217 161209 57 100.00 KOSPI 리츠 N N N N N 2500 20 2 0.81 111217790 44476 192.29 2480 2510 2475 3220 1740 2480 2500.62 0.84 0 624 2516 2497 2481 2462 2446 2490 2455 250 740 1000 1780 5 1 24995105 625 0.00 0.00 11 0.18 0.00 0.00 3360 20240326 -25.60 2290 20241209 9.17 2625 -4.76 20250110 2460 1.63 20250102 3360 -25.60 20240326 2290 9.17 20241209 0.00 N 357250 1000 249 억 209977 N N 0 N 00 N
11 20250217 151207 57 100.00 KOSPI 리츠 N N N N N 2500 20 2 0.81 108655160 43452 187.86 2480 2510 2475 3220 1740 2480 2500.58 0.84 0 846 2516 2497 2481 2462 2446 2490 2455 250 740 1000 1780 5 1 24995105 625 0.00 0.00 11 0.17 0.00 0.00 3360 20240326 -25.60 2290 20241209 9.17 2625 -4.76 20250110 2460 1.63 20250102 3360 -25.60 20240326 2290 9.17 20241209 0.00 N 357250 1000 249 억 209977 N N 0 N 00 N
12 20250217 141205 57 100.00 KOSPI 리츠 N N N N N 2495 15 2 0.60 98083450 39215 169.54 2480 2510 2475 3220 1740 2480 2501.17 0.84 0 -1285 2516 2497 2481 2462 2446 2490 2455 250 740 1000 1780 5 1 24995105 624 0.00 0.00 11 0.16 0.00 0.00 3360 20240326 -25.74 2290 20241209 8.95 2625 -4.95 20250110 2460 1.42 20250102 3360 -25.74 20240326 2290 8.95 20241209 0.00 N 357250 1000 249 억 209977 N N 0 N 00 N