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
365550/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
20250218,161215,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4810,-35,5,-0.72,636139155,131751,70.19,4860,4875,4800,6290,3395,4845,4828.34,42.84,0,-34611,4978,4911,4788,4721,4598,4945,4755,2131,1445,1000,3680,5,1,213089000,10250,0.00,0.00,11,0.06,0.00,0.00,5340,20240920,-9.93,3785,20240226,27.08,4875,-1.33,20250218,4270,12.65,20250102,5340,-9.93,20240920,3785,27.08,20240226,0.00,N,365550,1000,2130 억,,91286344,N,N,1241,N,00,N
20250218,151217,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4830,-15,5,-0.31,590851475,122355,65.18,4860,4875,4800,6290,3395,4845,4828.99,42.84,0,-30138,4978,4911,4788,4721,4598,4945,4755,2131,1445,1000,3680,5,1,213089000,10292,0.00,0.00,11,0.06,0.00,0.00,5340,20240920,-9.55,3785,20240226,27.61,4875,-0.92,20250218,4270,13.11,20250102,5340,-9.55,20240920,3785,27.61,20240226,0.00,N,365550,1000,2130 억,,91286344,N,N,5483,N,00,N
20250218,141218,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4835,-10,5,-0.21,486649530,100783,53.69,4860,4875,4800,6290,3395,4845,4828.69,42.84,0,-20731,4978,4911,4788,4721,4598,4945,4755,2131,1445,1000,3680,5,1,213089000,10303,0.00,0.00,11,0.05,0.00,0.00,5340,20240920,-9.46,3785,20240226,27.74,4875,-0.82,20250218,4270,13.23,20250102,5340,-9.46,20240920,3785,27.74,20240226,0.00,N,365550,1000,2130 억,,91286344,N,N,5483,N,00,N
20250218,131215,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4815,-30,5,-0.62,358094500,74115,39.48,4860,4875,4805,6290,3395,4845,4831.61,42.84,0,-19945,4978,4911,4788,4721,4598,4945,4755,2131,1445,1000,3680,5,1,213089000,10260,0.00,0.00,11,0.03,0.00,0.00,5340,20240920,-9.83,3785,20240226,27.21,4875,-1.23,20250218,4270,12.76,20250102,5340,-9.83,20240920,3785,27.21,20240226,0.00,N,365550,1000,2130 억,,91286344,N,N,5483,N,00,N
20250218,121217,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4805,-40,5,-0.83,287899800,59530,31.71,4860,4875,4805,6290,3395,4845,4836.21,42.84,0,-16522,4978,4911,4788,4721,4598,4945,4755,2131,1445,1000,3680,5,1,213089000,10239,0.00,0.00,11,0.03,0.00,0.00,5340,20240920,-10.02,3785,20240226,26.95,4875,-1.44,20250218,4270,12.53,20250102,5340,-10.02,20240920,3785,26.95,20240226,0.00,N,365550,1000,2130 억,,91286344,N,N,5483,N,00,N
20250218,111215,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4825,-20,5,-0.41,210781480,43511,23.18,4860,4875,4820,6290,3395,4845,4844.33,42.84,0,-12890,4978,4911,4788,4721,4598,4945,4755,2131,1445,1000,3680,5,1,213089000,10282,0.00,0.00,11,0.02,0.00,0.00,5340,20240920,-9.64,3785,20240226,27.48,4875,-1.03,20250218,4270,13.00,20250102,5340,-9.64,20240920,3785,27.48,20240226,0.00,N,365550,1000,2130 억,,91286344,N,N,5483,N,00,N
20250218,101214,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4845,0,3,0.00,92723540,19121,10.19,4860,4875,4820,6290,3395,4845,4849.30,42.84,0,-3696,4978,4911,4788,4721,4598,4945,4755,2131,1445,1000,3680,5,1,213089000,10324,0.00,0.00,11,0.01,0.00,0.00,5340,20240920,-9.27,3785,20240226,28.01,4875,-0.62,20250218,4270,13.47,20250102,5340,-9.27,20240920,3785,28.01,20240226,0.00,N,365550,1000,2130 억,,91286344,N,N,5483,N,00,N
20250218,091219,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4860,15,2,0.31,26315030,5420,2.89,4860,4860,4845,6290,3395,4845,4855.17,42.84,0,2341,4978,4911,4788,4721,4598,4945,4755,2131,1445,1000,3680,5,1,213089000,10356,0.00,0.00,11,0.00,0.00,0.00,5340,20240920,-8.99,3785,20240226,28.40,4860,0.00,20250218,4270,13.82,20250102,5340,-8.99,20240920,3785,28.40,20240226,0.00,N,365550,1000,2130 억,,91286344,N,N,5483,N,00,N
20250217,161215,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4845,85,2,1.79,904814080,187683,112.36,4750,4855,4665,6180,3335,4760,4820.97,42.83,0,11802,4813,4786,4743,4716,4673,4800,4730,2131,1420,1000,3610,5,1,213089000,10324,0.00,0.00,11,0.09,0.00,0.00,5340,20240920,-9.27,3765,20240202,28.69,4855,-0.21,20250217,4270,13.47,20250102,5340,-9.27,20240920,3785,28.01,20240226,0.00,N,365550,1000,2130 억,,91272225,N,N,5483,N,00,N
20250217,151213,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4815,55,2,1.16,796911375,165365,99.00,4750,4855,4665,6180,3335,4760,4819.11,42.83,0,19976,4813,4786,4743,4716,4673,4800,4730,2131,1420,1000,3610,5,1,213089000,10260,0.00,0.00,11,0.08,0.00,0.00,5340,20240920,-9.83,3765,20240202,27.89,4855,-0.82,20250217,4270,12.76,20250102,5340,-9.83,20240920,3785,27.21,20240226,0.00,N,365550,1000,2130 억,,91272225,N,N,3124,N,00,N
20250217,141211,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4830,70,2,1.47,676084255,140293,83.99,4750,4855,4665,6180,3335,4760,4819.09,42.83,0,20756,4813,4786,4743,4716,4673,4800,4730,2131,1420,1000,3610,5,1,213089000,10292,0.00,0.00,11,0.07,0.00,0.00,5340,20240920,-9.55,3765,20240202,28.29,4855,-0.51,20250217,4270,13.11,20250102,5340,-9.55,20240920,3785,27.61,20240226,0.00,N,365550,1000,2130 억,,91272225,N,N,3124,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 161215 55 60.00 KOSPI 리츠 N N N Y 60 N 4810 -35 5 -0.72 636139155 131751 70.19 4860 4875 4800 6290 3395 4845 4828.34 42.84 0 -34611 4978 4911 4788 4721 4598 4945 4755 2131 1445 1000 3680 5 1 213089000 10250 0.00 0.00 11 0.06 0.00 0.00 5340 20240920 -9.93 3785 20240226 27.08 4875 -1.33 20250218 4270 12.65 20250102 5340 -9.93 20240920 3785 27.08 20240226 0.00 N 365550 1000 2130 억 91286344 N N 1241 N 00 N
3 20250218 151217 55 60.00 KOSPI 리츠 N N N Y 60 N 4830 -15 5 -0.31 590851475 122355 65.18 4860 4875 4800 6290 3395 4845 4828.99 42.84 0 -30138 4978 4911 4788 4721 4598 4945 4755 2131 1445 1000 3680 5 1 213089000 10292 0.00 0.00 11 0.06 0.00 0.00 5340 20240920 -9.55 3785 20240226 27.61 4875 -0.92 20250218 4270 13.11 20250102 5340 -9.55 20240920 3785 27.61 20240226 0.00 N 365550 1000 2130 억 91286344 N N 5483 N 00 N
4 20250218 141218 55 60.00 KOSPI 리츠 N N N Y 60 N 4835 -10 5 -0.21 486649530 100783 53.69 4860 4875 4800 6290 3395 4845 4828.69 42.84 0 -20731 4978 4911 4788 4721 4598 4945 4755 2131 1445 1000 3680 5 1 213089000 10303 0.00 0.00 11 0.05 0.00 0.00 5340 20240920 -9.46 3785 20240226 27.74 4875 -0.82 20250218 4270 13.23 20250102 5340 -9.46 20240920 3785 27.74 20240226 0.00 N 365550 1000 2130 억 91286344 N N 5483 N 00 N
5 20250218 131215 55 60.00 KOSPI 리츠 N N N Y 60 N 4815 -30 5 -0.62 358094500 74115 39.48 4860 4875 4805 6290 3395 4845 4831.61 42.84 0 -19945 4978 4911 4788 4721 4598 4945 4755 2131 1445 1000 3680 5 1 213089000 10260 0.00 0.00 11 0.03 0.00 0.00 5340 20240920 -9.83 3785 20240226 27.21 4875 -1.23 20250218 4270 12.76 20250102 5340 -9.83 20240920 3785 27.21 20240226 0.00 N 365550 1000 2130 억 91286344 N N 5483 N 00 N
6 20250218 121217 55 60.00 KOSPI 리츠 N N N Y 60 N 4805 -40 5 -0.83 287899800 59530 31.71 4860 4875 4805 6290 3395 4845 4836.21 42.84 0 -16522 4978 4911 4788 4721 4598 4945 4755 2131 1445 1000 3680 5 1 213089000 10239 0.00 0.00 11 0.03 0.00 0.00 5340 20240920 -10.02 3785 20240226 26.95 4875 -1.44 20250218 4270 12.53 20250102 5340 -10.02 20240920 3785 26.95 20240226 0.00 N 365550 1000 2130 억 91286344 N N 5483 N 00 N
7 20250218 111215 55 60.00 KOSPI 리츠 N N N Y 60 N 4825 -20 5 -0.41 210781480 43511 23.18 4860 4875 4820 6290 3395 4845 4844.33 42.84 0 -12890 4978 4911 4788 4721 4598 4945 4755 2131 1445 1000 3680 5 1 213089000 10282 0.00 0.00 11 0.02 0.00 0.00 5340 20240920 -9.64 3785 20240226 27.48 4875 -1.03 20250218 4270 13.00 20250102 5340 -9.64 20240920 3785 27.48 20240226 0.00 N 365550 1000 2130 억 91286344 N N 5483 N 00 N
8 20250218 101214 55 60.00 KOSPI 리츠 N N N Y 60 N 4845 0 3 0.00 92723540 19121 10.19 4860 4875 4820 6290 3395 4845 4849.30 42.84 0 -3696 4978 4911 4788 4721 4598 4945 4755 2131 1445 1000 3680 5 1 213089000 10324 0.00 0.00 11 0.01 0.00 0.00 5340 20240920 -9.27 3785 20240226 28.01 4875 -0.62 20250218 4270 13.47 20250102 5340 -9.27 20240920 3785 28.01 20240226 0.00 N 365550 1000 2130 억 91286344 N N 5483 N 00 N
9 20250218 091219 55 60.00 KOSPI 리츠 N N N Y 60 N 4860 15 2 0.31 26315030 5420 2.89 4860 4860 4845 6290 3395 4845 4855.17 42.84 0 2341 4978 4911 4788 4721 4598 4945 4755 2131 1445 1000 3680 5 1 213089000 10356 0.00 0.00 11 0.00 0.00 0.00 5340 20240920 -8.99 3785 20240226 28.40 4860 0.00 20250218 4270 13.82 20250102 5340 -8.99 20240920 3785 28.40 20240226 0.00 N 365550 1000 2130 억 91286344 N N 5483 N 00 N
10 20250217 161215 55 60.00 KOSPI 리츠 N N N Y 60 N 4845 85 2 1.79 904814080 187683 112.36 4750 4855 4665 6180 3335 4760 4820.97 42.83 0 11802 4813 4786 4743 4716 4673 4800 4730 2131 1420 1000 3610 5 1 213089000 10324 0.00 0.00 11 0.09 0.00 0.00 5340 20240920 -9.27 3765 20240202 28.69 4855 -0.21 20250217 4270 13.47 20250102 5340 -9.27 20240920 3785 28.01 20240226 0.00 N 365550 1000 2130 억 91272225 N N 5483 N 00 N
11 20250217 151213 55 60.00 KOSPI 리츠 N N N Y 60 N 4815 55 2 1.16 796911375 165365 99.00 4750 4855 4665 6180 3335 4760 4819.11 42.83 0 19976 4813 4786 4743 4716 4673 4800 4730 2131 1420 1000 3610 5 1 213089000 10260 0.00 0.00 11 0.08 0.00 0.00 5340 20240920 -9.83 3765 20240202 27.89 4855 -0.82 20250217 4270 12.76 20250102 5340 -9.83 20240920 3785 27.21 20240226 0.00 N 365550 1000 2130 억 91272225 N N 3124 N 00 N
12 20250217 141211 55 60.00 KOSPI 리츠 N N N Y 60 N 4830 70 2 1.47 676084255 140293 83.99 4750 4855 4665 6180 3335 4760 4819.09 42.83 0 20756 4813 4786 4743 4716 4673 4800 4730 2131 1420 1000 3610 5 1 213089000 10292 0.00 0.00 11 0.07 0.00 0.00 5340 20240920 -9.55 3765 20240202 28.29 4855 -0.51 20250217 4270 13.11 20250102 5340 -9.55 20240920 3785 27.61 20240226 0.00 N 365550 1000 2130 억 91272225 N N 3124 N 00 N