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
357430/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
20250218,161209,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1508,3,2,0.20,36275328,24073,76.06,1507,1510,1505,1956,1054,1505,1506.89,0.48,0,-350,1514,1509,1501,1496,1488,1512,1499,305,451,1000,1050,1,1,30505307,460,0.00,0.00,09,0.08,0.00,0.00,3098,20240327,-51.32,1480,20250203,1.89,1534,-1.69,20250102,1480,1.89,20250203,3150,-52.13,20240327,1480,1.89,20250203,0.00,N,357430,1000,305 억,,146892,N,N,0,N,00,N
20250218,151211,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1509,4,2,0.27,31690974,21033,66.46,1507,1510,1505,1956,1054,1505,1506.73,0.48,0,193,1514,1509,1501,1496,1488,1512,1499,305,451,1000,1050,1,1,30505307,460,0.00,0.00,09,0.07,0.00,0.00,3098,20240327,-51.29,1480,20250203,1.96,1534,-1.63,20250102,1480,1.96,20250203,3150,-52.10,20240327,1480,1.96,20250203,0.00,N,357430,1000,305 억,,146892,N,N,0,N,00,N
20250218,141212,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1508,3,2,0.20,30706533,20381,64.40,1507,1510,1505,1956,1054,1505,1506.63,0.48,0,193,1514,1509,1501,1496,1488,1512,1499,305,451,1000,1050,1,1,30505307,460,0.00,0.00,09,0.07,0.00,0.00,3098,20240327,-51.32,1480,20250203,1.89,1534,-1.69,20250102,1480,1.89,20250203,3150,-52.13,20240327,1480,1.89,20250203,0.00,N,357430,1000,305 억,,146892,N,N,0,N,00,N
20250218,131209,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1508,3,2,0.20,26552168,17628,55.70,1507,1509,1505,1956,1054,1505,1506.25,0.48,0,193,1514,1509,1501,1496,1488,1512,1499,305,451,1000,1050,1,1,30505307,460,0.00,0.00,09,0.06,0.00,0.00,3098,20240327,-51.32,1480,20250203,1.89,1534,-1.69,20250102,1480,1.89,20250203,3150,-52.13,20240327,1480,1.89,20250203,0.00,N,357430,1000,305 억,,146892,N,N,0,N,00,N
20250218,121212,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1508,3,2,0.20,23982596,15924,50.31,1507,1508,1505,1956,1054,1505,1506.07,0.48,0,193,1514,1509,1501,1496,1488,1512,1499,305,451,1000,1050,1,1,30505307,460,0.00,0.00,09,0.05,0.00,0.00,3098,20240327,-51.32,1480,20250203,1.89,1534,-1.69,20250102,1480,1.89,20250203,3150,-52.13,20240327,1480,1.89,20250203,0.00,N,357430,1000,305 억,,146892,N,N,0,N,00,N
20250218,111209,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1507,2,2,0.13,22684424,15063,47.59,1507,1508,1505,1956,1054,1505,1505.97,0.48,0,193,1514,1509,1501,1496,1488,1512,1499,305,451,1000,1050,1,1,30505307,460,0.00,0.00,09,0.05,0.00,0.00,3098,20240327,-51.36,1480,20250203,1.82,1534,-1.76,20250102,1480,1.82,20250203,3150,-52.16,20240327,1480,1.82,20250203,0.00,N,357430,1000,305 억,,146892,N,N,0,N,00,N
20250218,101209,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1507,2,2,0.13,19136180,12706,40.15,1507,1508,1505,1956,1054,1505,1506.07,0.48,0,193,1514,1509,1501,1496,1488,1512,1499,305,451,1000,1050,1,1,30505307,460,0.00,0.00,09,0.04,0.00,0.00,3098,20240327,-51.36,1480,20250203,1.82,1534,-1.76,20250102,1480,1.82,20250203,3150,-52.16,20240327,1480,1.82,20250203,0.00,N,357430,1000,305 억,,146892,N,N,0,N,00,N
20250218,091213,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1507,2,2,0.13,798546,530,1.67,1507,1507,1505,1956,1054,1505,1506.69,0.48,0,-303,1514,1509,1501,1496,1488,1512,1499,305,451,1000,1050,1,1,30505307,460,0.00,0.00,09,0.00,0.00,0.00,3098,20240327,-51.36,1480,20250203,1.82,1534,-1.76,20250102,1480,1.82,20250203,3150,-52.16,20240327,1480,1.82,20250203,0.00,N,357430,1000,305 억,,146892,N,N,0,N,00,N
20250217,161209,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1505,11,2,0.74,47497468,31649,149.25,1499,1506,1493,1942,1046,1494,1500.76,0.48,0,80,1498,1496,1494,1492,1490,1496,1492,305,448,1000,1040,1,1,30505307,459,0.00,0.00,09,0.10,0.00,0.00,3098,20240327,-51.42,1480,20250203,1.69,1534,-1.89,20250102,1480,1.69,20250203,3150,-52.22,20240327,1480,1.69,20250203,0.00,N,357430,1000,305 억,,146707,N,N,0,N,00,N
20250217,151207,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1505,11,2,0.74,46538776,31012,146.25,1499,1506,1493,1942,1046,1494,1500.67,0.48,0,81,1498,1496,1494,1492,1490,1496,1492,305,448,1000,1040,1,1,30505307,459,0.00,0.00,09,0.10,0.00,0.00,3098,20240327,-51.42,1480,20250203,1.69,1534,-1.89,20250102,1480,1.69,20250203,3150,-52.22,20240327,1480,1.69,20250203,0.00,N,357430,1000,305 억,,146707,N,N,0,N,00,N
20250217,141205,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1506,12,2,0.80,38055370,25376,119.67,1499,1506,1493,1942,1046,1494,1499.66,0.48,0,66,1498,1496,1494,1492,1490,1496,1492,305,448,1000,1040,1,1,30505307,459,0.00,0.00,09,0.08,0.00,0.00,3098,20240327,-51.39,1480,20250203,1.76,1534,-1.83,20250102,1480,1.76,20250203,3150,-52.19,20240327,1480,1.76,20250203,0.00,N,357430,1000,305 억,,146707,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 161209 57 100.00 KOSPI 리츠 N N N N N 1508 3 2 0.20 36275328 24073 76.06 1507 1510 1505 1956 1054 1505 1506.89 0.48 0 -350 1514 1509 1501 1496 1488 1512 1499 305 451 1000 1050 1 1 30505307 460 0.00 0.00 09 0.08 0.00 0.00 3098 20240327 -51.32 1480 20250203 1.89 1534 -1.69 20250102 1480 1.89 20250203 3150 -52.13 20240327 1480 1.89 20250203 0.00 N 357430 1000 305 억 146892 N N 0 N 00 N
3 20250218 151211 57 100.00 KOSPI 리츠 N N N N N 1509 4 2 0.27 31690974 21033 66.46 1507 1510 1505 1956 1054 1505 1506.73 0.48 0 193 1514 1509 1501 1496 1488 1512 1499 305 451 1000 1050 1 1 30505307 460 0.00 0.00 09 0.07 0.00 0.00 3098 20240327 -51.29 1480 20250203 1.96 1534 -1.63 20250102 1480 1.96 20250203 3150 -52.10 20240327 1480 1.96 20250203 0.00 N 357430 1000 305 억 146892 N N 0 N 00 N
4 20250218 141212 57 100.00 KOSPI 리츠 N N N N N 1508 3 2 0.20 30706533 20381 64.40 1507 1510 1505 1956 1054 1505 1506.63 0.48 0 193 1514 1509 1501 1496 1488 1512 1499 305 451 1000 1050 1 1 30505307 460 0.00 0.00 09 0.07 0.00 0.00 3098 20240327 -51.32 1480 20250203 1.89 1534 -1.69 20250102 1480 1.89 20250203 3150 -52.13 20240327 1480 1.89 20250203 0.00 N 357430 1000 305 억 146892 N N 0 N 00 N
5 20250218 131209 57 100.00 KOSPI 리츠 N N N N N 1508 3 2 0.20 26552168 17628 55.70 1507 1509 1505 1956 1054 1505 1506.25 0.48 0 193 1514 1509 1501 1496 1488 1512 1499 305 451 1000 1050 1 1 30505307 460 0.00 0.00 09 0.06 0.00 0.00 3098 20240327 -51.32 1480 20250203 1.89 1534 -1.69 20250102 1480 1.89 20250203 3150 -52.13 20240327 1480 1.89 20250203 0.00 N 357430 1000 305 억 146892 N N 0 N 00 N
6 20250218 121212 57 100.00 KOSPI 리츠 N N N N N 1508 3 2 0.20 23982596 15924 50.31 1507 1508 1505 1956 1054 1505 1506.07 0.48 0 193 1514 1509 1501 1496 1488 1512 1499 305 451 1000 1050 1 1 30505307 460 0.00 0.00 09 0.05 0.00 0.00 3098 20240327 -51.32 1480 20250203 1.89 1534 -1.69 20250102 1480 1.89 20250203 3150 -52.13 20240327 1480 1.89 20250203 0.00 N 357430 1000 305 억 146892 N N 0 N 00 N
7 20250218 111209 57 100.00 KOSPI 리츠 N N N N N 1507 2 2 0.13 22684424 15063 47.59 1507 1508 1505 1956 1054 1505 1505.97 0.48 0 193 1514 1509 1501 1496 1488 1512 1499 305 451 1000 1050 1 1 30505307 460 0.00 0.00 09 0.05 0.00 0.00 3098 20240327 -51.36 1480 20250203 1.82 1534 -1.76 20250102 1480 1.82 20250203 3150 -52.16 20240327 1480 1.82 20250203 0.00 N 357430 1000 305 억 146892 N N 0 N 00 N
8 20250218 101209 57 100.00 KOSPI 리츠 N N N N N 1507 2 2 0.13 19136180 12706 40.15 1507 1508 1505 1956 1054 1505 1506.07 0.48 0 193 1514 1509 1501 1496 1488 1512 1499 305 451 1000 1050 1 1 30505307 460 0.00 0.00 09 0.04 0.00 0.00 3098 20240327 -51.36 1480 20250203 1.82 1534 -1.76 20250102 1480 1.82 20250203 3150 -52.16 20240327 1480 1.82 20250203 0.00 N 357430 1000 305 억 146892 N N 0 N 00 N
9 20250218 091213 57 100.00 KOSPI 리츠 N N N N N 1507 2 2 0.13 798546 530 1.67 1507 1507 1505 1956 1054 1505 1506.69 0.48 0 -303 1514 1509 1501 1496 1488 1512 1499 305 451 1000 1050 1 1 30505307 460 0.00 0.00 09 0.00 0.00 0.00 3098 20240327 -51.36 1480 20250203 1.82 1534 -1.76 20250102 1480 1.82 20250203 3150 -52.16 20240327 1480 1.82 20250203 0.00 N 357430 1000 305 억 146892 N N 0 N 00 N
10 20250217 161209 57 100.00 KOSPI 리츠 N N N N N 1505 11 2 0.74 47497468 31649 149.25 1499 1506 1493 1942 1046 1494 1500.76 0.48 0 80 1498 1496 1494 1492 1490 1496 1492 305 448 1000 1040 1 1 30505307 459 0.00 0.00 09 0.10 0.00 0.00 3098 20240327 -51.42 1480 20250203 1.69 1534 -1.89 20250102 1480 1.69 20250203 3150 -52.22 20240327 1480 1.69 20250203 0.00 N 357430 1000 305 억 146707 N N 0 N 00 N
11 20250217 151207 57 100.00 KOSPI 리츠 N N N N N 1505 11 2 0.74 46538776 31012 146.25 1499 1506 1493 1942 1046 1494 1500.67 0.48 0 81 1498 1496 1494 1492 1490 1496 1492 305 448 1000 1040 1 1 30505307 459 0.00 0.00 09 0.10 0.00 0.00 3098 20240327 -51.42 1480 20250203 1.69 1534 -1.89 20250102 1480 1.69 20250203 3150 -52.22 20240327 1480 1.69 20250203 0.00 N 357430 1000 305 억 146707 N N 0 N 00 N
12 20250217 141205 57 100.00 KOSPI 리츠 N N N N N 1506 12 2 0.80 38055370 25376 119.67 1499 1506 1493 1942 1046 1494 1499.66 0.48 0 66 1498 1496 1494 1492 1490 1496 1492 305 448 1000 1040 1 1 30505307 459 0.00 0.00 09 0.08 0.00 0.00 3098 20240327 -51.39 1480 20250203 1.76 1534 -1.83 20250102 1480 1.76 20250203 3150 -52.19 20240327 1480 1.76 20250203 0.00 N 357430 1000 305 억 146707 N N 0 N 00 N