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
448730/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
20250218,161310,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4515,65,2,1.46,130662860,29244,77.28,4450,4515,4445,5780,3115,4450,4468.02,0.34,0,-2474,4513,4481,4453,4421,4393,4497,4437,455,1330,500,3290,5,1,91050000,4111,0.00,0.00,10,0.03,0.00,0.00,5233,20240314,-13.72,4165,20241112,8.40,4705,-4.04,20250102,4420,2.15,20250211,5260,-14.16,20240314,4165,8.40,20241112,0.00,N,448730,500,455 억,,306162,N,N,430,N,00,N
20250218,151311,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4495,45,2,1.01,122582645,27451,72.54,4450,4500,4445,5780,3115,4450,4465.51,0.34,0,-2576,4513,4481,4453,4421,4393,4497,4437,455,1330,500,3290,5,1,91050000,4093,0.00,0.00,10,0.03,0.00,0.00,5233,20240314,-14.10,4165,20241112,7.92,4705,-4.46,20250102,4420,1.70,20250211,5260,-14.54,20240314,4165,7.92,20241112,0.00,N,448730,500,455 억,,306162,N,N,2002,N,00,N
20250218,141313,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4480,30,2,0.67,99499315,22307,58.95,4450,4495,4445,5780,3115,4450,4460.45,0.34,0,-2400,4513,4481,4453,4421,4393,4497,4437,455,1330,500,3290,5,1,91050000,4079,0.00,0.00,10,0.02,0.00,0.00,5233,20240314,-14.39,4165,20241112,7.56,4705,-4.78,20250102,4420,1.36,20250211,5260,-14.83,20240314,4165,7.56,20241112,0.00,N,448730,500,455 억,,306162,N,N,2002,N,00,N
20250218,131310,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4455,5,2,0.11,67796355,15213,40.20,4450,4470,4445,5780,3115,4450,4456.48,0.34,0,-2058,4513,4481,4453,4421,4393,4497,4437,455,1330,500,3290,5,1,91050000,4056,0.00,0.00,10,0.02,0.00,0.00,5233,20240314,-14.87,4165,20241112,6.96,4705,-5.31,20250102,4420,0.79,20250211,5260,-15.30,20240314,4165,6.96,20241112,0.00,N,448730,500,455 억,,306162,N,N,2002,N,00,N
20250218,121312,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4445,-5,5,-0.11,45183845,10133,26.78,4450,4470,4445,5780,3115,4450,4459.08,0.34,0,-2795,4513,4481,4453,4421,4393,4497,4437,455,1330,500,3290,5,1,91050000,4047,0.00,0.00,10,0.01,0.00,0.00,5233,20240314,-15.06,4165,20241112,6.72,4705,-5.53,20250102,4420,0.57,20250211,5260,-15.49,20240314,4165,6.72,20241112,0.00,N,448730,500,455 억,,306162,N,N,2002,N,00,N
20250218,111309,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4455,5,2,0.11,33062790,7410,19.58,4450,4470,4450,5780,3115,4450,4461.91,0.34,0,-2266,4513,4481,4453,4421,4393,4497,4437,455,1330,500,3290,5,1,91050000,4056,0.00,0.00,10,0.01,0.00,0.00,5233,20240314,-14.87,4165,20241112,6.96,4705,-5.31,20250102,4420,0.79,20250211,5260,-15.30,20240314,4165,6.96,20241112,0.00,N,448730,500,455 억,,306162,N,N,2002,N,00,N
20250218,101309,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4465,15,2,0.34,7171365,1609,4.25,4450,4465,4450,5780,3115,4450,4457.03,0.34,0,-177,4513,4481,4453,4421,4393,4497,4437,455,1330,500,3290,5,1,91050000,4065,0.00,0.00,10,0.00,0.00,0.00,5233,20240314,-14.68,4165,20241112,7.20,4705,-5.10,20250102,4420,1.02,20250211,5260,-15.11,20240314,4165,7.20,20241112,0.00,N,448730,500,455 억,,306162,N,N,2002,N,00,N
20250218,091314,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4460,10,2,0.22,1190790,267,0.71,4450,4460,4450,5780,3115,4450,4459.89,0.34,0,-181,4513,4481,4453,4421,4393,4497,4437,455,1330,500,3290,5,1,91050000,4061,0.00,0.00,10,0.00,0.00,0.00,5233,20240314,-14.77,4165,20241112,7.08,4705,-5.21,20250102,4420,0.90,20250211,5260,-15.21,20240314,4165,7.08,20241112,0.00,N,448730,500,455 억,,306162,N,N,2002,N,00,N
20250217,161309,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4450,15,2,0.34,168149525,37843,94.30,4435,4485,4425,5760,3105,4435,4443.35,0.33,0,4537,4521,4477,4456,4412,4391,4467,4402,455,1325,500,3280,5,1,91050000,4052,0.00,0.00,10,0.04,0.00,0.00,5233,20240314,-14.96,4165,20241112,6.84,4705,-5.42,20250102,4420,0.68,20250211,5260,-15.40,20240314,4165,6.84,20241112,0.00,N,448730,500,455 억,,302948,N,N,2002,N,00,N
20250217,151307,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4440,5,2,0.11,154415515,34755,86.60,4435,4485,4425,5760,3105,4435,4442.97,0.33,0,4622,4521,4477,4456,4412,4391,4467,4402,455,1325,500,3280,5,1,91050000,4043,0.00,0.00,10,0.04,0.00,0.00,5233,20240314,-15.15,4165,20241112,6.60,4705,-5.63,20250102,4420,0.45,20250211,5260,-15.59,20240314,4165,6.60,20241112,0.00,N,448730,500,455 억,,302948,N,N,1334,N,00,N
20250217,141306,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4445,10,2,0.23,111682970,25132,62.62,4435,4485,4425,5760,3105,4435,4443.86,0.33,0,3185,4521,4477,4456,4412,4391,4467,4402,455,1325,500,3280,5,1,91050000,4047,0.00,0.00,10,0.03,0.00,0.00,5233,20240314,-15.06,4165,20241112,6.72,4705,-5.53,20250102,4420,0.57,20250211,5260,-15.49,20240314,4165,6.72,20241112,0.00,N,448730,500,455 억,,302948,N,N,1334,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 161310 55 60.00 KOSPI 리츠 N N N Y 60 N 4515 65 2 1.46 130662860 29244 77.28 4450 4515 4445 5780 3115 4450 4468.02 0.34 0 -2474 4513 4481 4453 4421 4393 4497 4437 455 1330 500 3290 5 1 91050000 4111 0.00 0.00 10 0.03 0.00 0.00 5233 20240314 -13.72 4165 20241112 8.40 4705 -4.04 20250102 4420 2.15 20250211 5260 -14.16 20240314 4165 8.40 20241112 0.00 N 448730 500 455 억 306162 N N 430 N 00 N
3 20250218 151311 55 60.00 KOSPI 리츠 N N N Y 60 N 4495 45 2 1.01 122582645 27451 72.54 4450 4500 4445 5780 3115 4450 4465.51 0.34 0 -2576 4513 4481 4453 4421 4393 4497 4437 455 1330 500 3290 5 1 91050000 4093 0.00 0.00 10 0.03 0.00 0.00 5233 20240314 -14.10 4165 20241112 7.92 4705 -4.46 20250102 4420 1.70 20250211 5260 -14.54 20240314 4165 7.92 20241112 0.00 N 448730 500 455 억 306162 N N 2002 N 00 N
4 20250218 141313 55 60.00 KOSPI 리츠 N N N Y 60 N 4480 30 2 0.67 99499315 22307 58.95 4450 4495 4445 5780 3115 4450 4460.45 0.34 0 -2400 4513 4481 4453 4421 4393 4497 4437 455 1330 500 3290 5 1 91050000 4079 0.00 0.00 10 0.02 0.00 0.00 5233 20240314 -14.39 4165 20241112 7.56 4705 -4.78 20250102 4420 1.36 20250211 5260 -14.83 20240314 4165 7.56 20241112 0.00 N 448730 500 455 억 306162 N N 2002 N 00 N
5 20250218 131310 55 60.00 KOSPI 리츠 N N N Y 60 N 4455 5 2 0.11 67796355 15213 40.20 4450 4470 4445 5780 3115 4450 4456.48 0.34 0 -2058 4513 4481 4453 4421 4393 4497 4437 455 1330 500 3290 5 1 91050000 4056 0.00 0.00 10 0.02 0.00 0.00 5233 20240314 -14.87 4165 20241112 6.96 4705 -5.31 20250102 4420 0.79 20250211 5260 -15.30 20240314 4165 6.96 20241112 0.00 N 448730 500 455 억 306162 N N 2002 N 00 N
6 20250218 121312 55 60.00 KOSPI 리츠 N N N Y 60 N 4445 -5 5 -0.11 45183845 10133 26.78 4450 4470 4445 5780 3115 4450 4459.08 0.34 0 -2795 4513 4481 4453 4421 4393 4497 4437 455 1330 500 3290 5 1 91050000 4047 0.00 0.00 10 0.01 0.00 0.00 5233 20240314 -15.06 4165 20241112 6.72 4705 -5.53 20250102 4420 0.57 20250211 5260 -15.49 20240314 4165 6.72 20241112 0.00 N 448730 500 455 억 306162 N N 2002 N 00 N
7 20250218 111309 55 60.00 KOSPI 리츠 N N N Y 60 N 4455 5 2 0.11 33062790 7410 19.58 4450 4470 4450 5780 3115 4450 4461.91 0.34 0 -2266 4513 4481 4453 4421 4393 4497 4437 455 1330 500 3290 5 1 91050000 4056 0.00 0.00 10 0.01 0.00 0.00 5233 20240314 -14.87 4165 20241112 6.96 4705 -5.31 20250102 4420 0.79 20250211 5260 -15.30 20240314 4165 6.96 20241112 0.00 N 448730 500 455 억 306162 N N 2002 N 00 N
8 20250218 101309 55 60.00 KOSPI 리츠 N N N Y 60 N 4465 15 2 0.34 7171365 1609 4.25 4450 4465 4450 5780 3115 4450 4457.03 0.34 0 -177 4513 4481 4453 4421 4393 4497 4437 455 1330 500 3290 5 1 91050000 4065 0.00 0.00 10 0.00 0.00 0.00 5233 20240314 -14.68 4165 20241112 7.20 4705 -5.10 20250102 4420 1.02 20250211 5260 -15.11 20240314 4165 7.20 20241112 0.00 N 448730 500 455 억 306162 N N 2002 N 00 N
9 20250218 091314 55 60.00 KOSPI 리츠 N N N Y 60 N 4460 10 2 0.22 1190790 267 0.71 4450 4460 4450 5780 3115 4450 4459.89 0.34 0 -181 4513 4481 4453 4421 4393 4497 4437 455 1330 500 3290 5 1 91050000 4061 0.00 0.00 10 0.00 0.00 0.00 5233 20240314 -14.77 4165 20241112 7.08 4705 -5.21 20250102 4420 0.90 20250211 5260 -15.21 20240314 4165 7.08 20241112 0.00 N 448730 500 455 억 306162 N N 2002 N 00 N
10 20250217 161309 55 60.00 KOSPI 리츠 N N N Y 60 N 4450 15 2 0.34 168149525 37843 94.30 4435 4485 4425 5760 3105 4435 4443.35 0.33 0 4537 4521 4477 4456 4412 4391 4467 4402 455 1325 500 3280 5 1 91050000 4052 0.00 0.00 10 0.04 0.00 0.00 5233 20240314 -14.96 4165 20241112 6.84 4705 -5.42 20250102 4420 0.68 20250211 5260 -15.40 20240314 4165 6.84 20241112 0.00 N 448730 500 455 억 302948 N N 2002 N 00 N
11 20250217 151307 55 60.00 KOSPI 리츠 N N N Y 60 N 4440 5 2 0.11 154415515 34755 86.60 4435 4485 4425 5760 3105 4435 4442.97 0.33 0 4622 4521 4477 4456 4412 4391 4467 4402 455 1325 500 3280 5 1 91050000 4043 0.00 0.00 10 0.04 0.00 0.00 5233 20240314 -15.15 4165 20241112 6.60 4705 -5.63 20250102 4420 0.45 20250211 5260 -15.59 20240314 4165 6.60 20241112 0.00 N 448730 500 455 억 302948 N N 1334 N 00 N
12 20250217 141306 55 60.00 KOSPI 리츠 N N N Y 60 N 4445 10 2 0.23 111682970 25132 62.62 4435 4485 4425 5760 3105 4435 4443.86 0.33 0 3185 4521 4477 4456 4412 4391 4467 4402 455 1325 500 3280 5 1 91050000 4047 0.00 0.00 10 0.03 0.00 0.00 5233 20240314 -15.06 4165 20241112 6.72 4705 -5.53 20250102 4420 0.57 20250211 5260 -15.49 20240314 4165 6.72 20241112 0.00 N 448730 500 455 억 302948 N N 1334 N 00 N