ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 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
20250228,161313,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4845,-75,5,-1.52,1079679845,222238,158.36,4890,4920,4825,6390,3445,4920,4858.21,42.78,0,-59275,4990,4955,4910,4875,4830,4972,4892,2131,1470,1000,3730,5,1,213089000,10324,0.00,0.00,11,0.10,0.00,0.00,5340,20240920,-9.27,3785,20240226,28.01,5000,-3.10,20250224,4270,13.47,20250102,5340,-9.27,20240920,3855,25.68,20240228,0.00,N,365550,1000,2130 억,,91152412,N,N,26,N,00,N
20250228,151318,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4850,-70,5,-1.42,768951255,158117,112.67,4890,4920,4825,6390,3445,4920,4863.18,42.78,0,-23749,4990,4955,4910,4875,4830,4972,4892,2131,1470,1000,3730,5,1,213089000,10335,0.00,0.00,11,0.07,0.00,0.00,5340,20240920,-9.18,3785,20240226,28.14,5000,-3.00,20250224,4270,13.58,20250102,5340,-9.18,20240920,3855,25.81,20240228,0.00,N,365550,1000,2130 억,,91152412,N,N,1077,N,00,N
20250228,141319,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4830,-90,5,-1.83,497687695,102107,72.76,4890,4920,4825,6390,3445,4920,4874.18,42.78,0,-13576,4990,4955,4910,4875,4830,4972,4892,2131,1470,1000,3730,5,1,213089000,10292,0.00,0.00,11,0.05,0.00,0.00,5340,20240920,-9.55,3785,20240226,27.61,5000,-3.40,20250224,4270,13.11,20250102,5340,-9.55,20240920,3855,25.29,20240228,0.00,N,365550,1000,2130 억,,91152412,N,N,1077,N,00,N
20250228,131311,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4870,-50,5,-1.02,339959220,69590,49.59,4890,4920,4865,6390,3445,4920,4885.17,42.78,0,-5385,4990,4955,4910,4875,4830,4972,4892,2131,1470,1000,3730,5,1,213089000,10377,0.00,0.00,11,0.03,0.00,0.00,5340,20240920,-8.80,3785,20240226,28.67,5000,-2.60,20250224,4270,14.05,20250102,5340,-8.80,20240920,3855,26.33,20240228,0.00,N,365550,1000,2130 억,,91152412,N,N,1077,N,00,N
20250228,121305,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4875,-45,5,-0.91,275184150,56292,40.11,4890,4920,4865,6390,3445,4920,4888.51,42.78,0,-1387,4990,4955,4910,4875,4830,4972,4892,2131,1470,1000,3730,5,1,213089000,10388,0.00,0.00,11,0.03,0.00,0.00,5340,20240920,-8.71,3785,20240226,28.80,5000,-2.50,20250224,4270,14.17,20250102,5340,-8.71,20240920,3855,26.46,20240228,0.00,N,365550,1000,2130 억,,91152412,N,N,1077,N,00,N
20250228,111310,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4890,-30,5,-0.61,215579035,44075,31.41,4890,4920,4865,6390,3445,4920,4891.19,42.78,0,3092,4990,4955,4910,4875,4830,4972,4892,2131,1470,1000,3730,5,1,213089000,10420,0.00,0.00,11,0.02,0.00,0.00,5340,20240920,-8.43,3785,20240226,29.19,5000,-2.20,20250224,4270,14.52,20250102,5340,-8.43,20240920,3855,26.85,20240228,0.00,N,365550,1000,2130 억,,91152412,N,N,1077,N,00,N
20250228,101309,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4895,-25,5,-0.51,113161535,23128,16.48,4890,4920,4865,6390,3445,4920,4892.84,42.78,0,-4110,4990,4955,4910,4875,4830,4972,4892,2131,1470,1000,3730,5,1,213089000,10431,0.00,0.00,11,0.01,0.00,0.00,5340,20240920,-8.33,3785,20240226,29.33,5000,-2.10,20250224,4270,14.64,20250102,5340,-8.33,20240920,3855,26.98,20240228,0.00,N,365550,1000,2130 억,,91152412,N,N,1077,N,00,N
20250228,091313,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4895,-25,5,-0.51,43818740,8950,6.38,4890,4920,4880,6390,3445,4920,4895.95,42.78,0,885,4990,4955,4910,4875,4830,4972,4892,2131,1470,1000,3730,5,1,213089000,10431,0.00,0.00,11,0.00,0.00,0.00,5340,20240920,-8.33,3785,20240226,29.33,5000,-2.10,20250224,4270,14.64,20250102,5340,-8.33,20240920,3855,26.98,20240228,0.00,N,365550,1000,2130 억,,91152412,N,N,1077,N,00,N
20250227,161256,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4920,25,2,0.51,686964210,140333,56.48,4895,4945,4865,6360,3430,4895,4895.24,42.77,0,-7575,5008,4951,4908,4851,4808,4930,4830,2131,1465,1000,3720,5,1,213089000,10484,0.00,0.00,11,0.07,0.00,0.00,5340,20240920,-7.87,3785,20240226,29.99,5000,-1.60,20250224,4270,15.22,20250102,5340,-7.87,20240920,3855,27.63,20240228,0.00,N,365550,1000,2130 억,,91141202,N,N,1077,N,00,N
20250227,151259,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4895,0,3,0.00,604035820,123440,49.69,4895,4945,4865,6360,3430,4895,4893.36,42.77,0,-17075,5008,4951,4908,4851,4808,4930,4830,2131,1465,1000,3720,5,1,213089000,10431,0.00,0.00,11,0.06,0.00,0.00,5340,20240920,-8.33,3785,20240226,29.33,5000,-2.10,20250224,4270,14.64,20250102,5340,-8.33,20240920,3855,26.98,20240228,0.00,N,365550,1000,2130 억,,91141202,N,N,1981,N,00,N
20250227,141300,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4900,5,2,0.10,518864275,106016,42.67,4895,4945,4865,6360,3430,4895,4894.21,42.77,0,-16172,5008,4951,4908,4851,4808,4930,4830,2131,1465,1000,3720,5,1,213089000,10441,0.00,0.00,11,0.05,0.00,0.00,5340,20240920,-8.24,3785,20240226,29.46,5000,-2.00,20250224,4270,14.75,20250102,5340,-8.24,20240920,3855,27.11,20240228,0.00,N,365550,1000,2130 억,,91141202,N,N,1981,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 20250228 161313 55 60.00 KOSPI 리츠 N N N Y 60 N 4845 -75 5 -1.52 1079679845 222238 158.36 4890 4920 4825 6390 3445 4920 4858.21 42.78 0 -59275 4990 4955 4910 4875 4830 4972 4892 2131 1470 1000 3730 5 1 213089000 10324 0.00 0.00 11 0.10 0.00 0.00 5340 20240920 -9.27 3785 20240226 28.01 5000 -3.10 20250224 4270 13.47 20250102 5340 -9.27 20240920 3855 25.68 20240228 0.00 N 365550 1000 2130 억 91152412 N N 26 N 00 N
3 20250228 151318 55 60.00 KOSPI 리츠 N N N Y 60 N 4850 -70 5 -1.42 768951255 158117 112.67 4890 4920 4825 6390 3445 4920 4863.18 42.78 0 -23749 4990 4955 4910 4875 4830 4972 4892 2131 1470 1000 3730 5 1 213089000 10335 0.00 0.00 11 0.07 0.00 0.00 5340 20240920 -9.18 3785 20240226 28.14 5000 -3.00 20250224 4270 13.58 20250102 5340 -9.18 20240920 3855 25.81 20240228 0.00 N 365550 1000 2130 억 91152412 N N 1077 N 00 N
4 20250228 141319 55 60.00 KOSPI 리츠 N N N Y 60 N 4830 -90 5 -1.83 497687695 102107 72.76 4890 4920 4825 6390 3445 4920 4874.18 42.78 0 -13576 4990 4955 4910 4875 4830 4972 4892 2131 1470 1000 3730 5 1 213089000 10292 0.00 0.00 11 0.05 0.00 0.00 5340 20240920 -9.55 3785 20240226 27.61 5000 -3.40 20250224 4270 13.11 20250102 5340 -9.55 20240920 3855 25.29 20240228 0.00 N 365550 1000 2130 억 91152412 N N 1077 N 00 N
5 20250228 131311 55 60.00 KOSPI 리츠 N N N Y 60 N 4870 -50 5 -1.02 339959220 69590 49.59 4890 4920 4865 6390 3445 4920 4885.17 42.78 0 -5385 4990 4955 4910 4875 4830 4972 4892 2131 1470 1000 3730 5 1 213089000 10377 0.00 0.00 11 0.03 0.00 0.00 5340 20240920 -8.80 3785 20240226 28.67 5000 -2.60 20250224 4270 14.05 20250102 5340 -8.80 20240920 3855 26.33 20240228 0.00 N 365550 1000 2130 억 91152412 N N 1077 N 00 N
6 20250228 121305 55 60.00 KOSPI 리츠 N N N Y 60 N 4875 -45 5 -0.91 275184150 56292 40.11 4890 4920 4865 6390 3445 4920 4888.51 42.78 0 -1387 4990 4955 4910 4875 4830 4972 4892 2131 1470 1000 3730 5 1 213089000 10388 0.00 0.00 11 0.03 0.00 0.00 5340 20240920 -8.71 3785 20240226 28.80 5000 -2.50 20250224 4270 14.17 20250102 5340 -8.71 20240920 3855 26.46 20240228 0.00 N 365550 1000 2130 억 91152412 N N 1077 N 00 N
7 20250228 111310 55 60.00 KOSPI 리츠 N N N Y 60 N 4890 -30 5 -0.61 215579035 44075 31.41 4890 4920 4865 6390 3445 4920 4891.19 42.78 0 3092 4990 4955 4910 4875 4830 4972 4892 2131 1470 1000 3730 5 1 213089000 10420 0.00 0.00 11 0.02 0.00 0.00 5340 20240920 -8.43 3785 20240226 29.19 5000 -2.20 20250224 4270 14.52 20250102 5340 -8.43 20240920 3855 26.85 20240228 0.00 N 365550 1000 2130 억 91152412 N N 1077 N 00 N
8 20250228 101309 55 60.00 KOSPI 리츠 N N N Y 60 N 4895 -25 5 -0.51 113161535 23128 16.48 4890 4920 4865 6390 3445 4920 4892.84 42.78 0 -4110 4990 4955 4910 4875 4830 4972 4892 2131 1470 1000 3730 5 1 213089000 10431 0.00 0.00 11 0.01 0.00 0.00 5340 20240920 -8.33 3785 20240226 29.33 5000 -2.10 20250224 4270 14.64 20250102 5340 -8.33 20240920 3855 26.98 20240228 0.00 N 365550 1000 2130 억 91152412 N N 1077 N 00 N
9 20250228 091313 55 60.00 KOSPI 리츠 N N N Y 60 N 4895 -25 5 -0.51 43818740 8950 6.38 4890 4920 4880 6390 3445 4920 4895.95 42.78 0 885 4990 4955 4910 4875 4830 4972 4892 2131 1470 1000 3730 5 1 213089000 10431 0.00 0.00 11 0.00 0.00 0.00 5340 20240920 -8.33 3785 20240226 29.33 5000 -2.10 20250224 4270 14.64 20250102 5340 -8.33 20240920 3855 26.98 20240228 0.00 N 365550 1000 2130 억 91152412 N N 1077 N 00 N
10 20250227 161256 55 60.00 KOSPI 리츠 N N N Y 60 N 4920 25 2 0.51 686964210 140333 56.48 4895 4945 4865 6360 3430 4895 4895.24 42.77 0 -7575 5008 4951 4908 4851 4808 4930 4830 2131 1465 1000 3720 5 1 213089000 10484 0.00 0.00 11 0.07 0.00 0.00 5340 20240920 -7.87 3785 20240226 29.99 5000 -1.60 20250224 4270 15.22 20250102 5340 -7.87 20240920 3855 27.63 20240228 0.00 N 365550 1000 2130 억 91141202 N N 1077 N 00 N
11 20250227 151259 55 60.00 KOSPI 리츠 N N N Y 60 N 4895 0 3 0.00 604035820 123440 49.69 4895 4945 4865 6360 3430 4895 4893.36 42.77 0 -17075 5008 4951 4908 4851 4808 4930 4830 2131 1465 1000 3720 5 1 213089000 10431 0.00 0.00 11 0.06 0.00 0.00 5340 20240920 -8.33 3785 20240226 29.33 5000 -2.10 20250224 4270 14.64 20250102 5340 -8.33 20240920 3855 26.98 20240228 0.00 N 365550 1000 2130 억 91141202 N N 1981 N 00 N
12 20250227 141300 55 60.00 KOSPI 리츠 N N N Y 60 N 4900 5 2 0.10 518864275 106016 42.67 4895 4945 4865 6360 3430 4895 4894.21 42.77 0 -16172 5008 4951 4908 4851 4808 4930 4830 2131 1465 1000 3720 5 1 213089000 10441 0.00 0.00 11 0.05 0.00 0.00 5340 20240920 -8.24 3785 20240226 29.46 5000 -2.00 20250224 4270 14.75 20250102 5340 -8.24 20240920 3855 27.11 20240228 0.00 N 365550 1000 2130 억 91141202 N N 1981 N 00 N