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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
140910/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
20250221,160853,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240208,0.00,3130,20240208,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240221,3130,0.00,20240221,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N
20250221,150857,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240208,0.00,3130,20240208,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240221,3130,0.00,20240221,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N
20250221,140856,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240208,0.00,3130,20240208,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240221,3130,0.00,20240221,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N
20250221,130855,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240208,0.00,3130,20240208,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240221,3130,0.00,20240221,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N
20250221,120856,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240208,0.00,3130,20240208,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240221,3130,0.00,20240221,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N
20250221,110852,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240208,0.00,3130,20240208,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240221,3130,0.00,20240221,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N
20250221,100854,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240208,0.00,3130,20240208,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240221,3130,0.00,20240221,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N
20250221,090857,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240208,0.00,3130,20240208,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240221,3130,0.00,20240221,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N
20250220,160850,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240207,0.00,3130,20240207,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240220,3130,0.00,20240220,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N
20250220,150853,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240207,0.00,3130,20240207,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240220,3130,0.00,20240220,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N
20250220,140853,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240207,0.00,3130,20240207,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240220,3130,0.00,20240220,0.00,N,140910,5000,223 억,,11863,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 20250221 160853 58 100.00 KOSPI 리츠 N N N N N 3130 0 3 0.00 0 0 0.00 0 0 0 4065 2195 3130 0.00 0.27 0 0 3130 3130 3130 3130 3130 3130 3130 223 935 5000 0 5 1 4463032 140 0.00 0.00 12 0.00 0.00 0.00 3130 20240208 0.00 3130 20240208 0.00 3130 0.00 20250102 3130 0.00 20250102 3130 0.00 20240221 3130 0.00 20240221 0.00 N 140910 5000 223 억 11863 N N 0 N 00 N
3 20250221 150857 58 100.00 KOSPI 리츠 N N N N N 3130 0 3 0.00 0 0 0.00 0 0 0 4065 2195 3130 0.00 0.27 0 0 3130 3130 3130 3130 3130 3130 3130 223 935 5000 0 5 1 4463032 140 0.00 0.00 12 0.00 0.00 0.00 3130 20240208 0.00 3130 20240208 0.00 3130 0.00 20250102 3130 0.00 20250102 3130 0.00 20240221 3130 0.00 20240221 0.00 N 140910 5000 223 억 11863 N N 0 N 00 N
4 20250221 140856 58 100.00 KOSPI 리츠 N N N N N 3130 0 3 0.00 0 0 0.00 0 0 0 4065 2195 3130 0.00 0.27 0 0 3130 3130 3130 3130 3130 3130 3130 223 935 5000 0 5 1 4463032 140 0.00 0.00 12 0.00 0.00 0.00 3130 20240208 0.00 3130 20240208 0.00 3130 0.00 20250102 3130 0.00 20250102 3130 0.00 20240221 3130 0.00 20240221 0.00 N 140910 5000 223 억 11863 N N 0 N 00 N
5 20250221 130855 58 100.00 KOSPI 리츠 N N N N N 3130 0 3 0.00 0 0 0.00 0 0 0 4065 2195 3130 0.00 0.27 0 0 3130 3130 3130 3130 3130 3130 3130 223 935 5000 0 5 1 4463032 140 0.00 0.00 12 0.00 0.00 0.00 3130 20240208 0.00 3130 20240208 0.00 3130 0.00 20250102 3130 0.00 20250102 3130 0.00 20240221 3130 0.00 20240221 0.00 N 140910 5000 223 억 11863 N N 0 N 00 N
6 20250221 120856 58 100.00 KOSPI 리츠 N N N N N 3130 0 3 0.00 0 0 0.00 0 0 0 4065 2195 3130 0.00 0.27 0 0 3130 3130 3130 3130 3130 3130 3130 223 935 5000 0 5 1 4463032 140 0.00 0.00 12 0.00 0.00 0.00 3130 20240208 0.00 3130 20240208 0.00 3130 0.00 20250102 3130 0.00 20250102 3130 0.00 20240221 3130 0.00 20240221 0.00 N 140910 5000 223 억 11863 N N 0 N 00 N
7 20250221 110852 58 100.00 KOSPI 리츠 N N N N N 3130 0 3 0.00 0 0 0.00 0 0 0 4065 2195 3130 0.00 0.27 0 0 3130 3130 3130 3130 3130 3130 3130 223 935 5000 0 5 1 4463032 140 0.00 0.00 12 0.00 0.00 0.00 3130 20240208 0.00 3130 20240208 0.00 3130 0.00 20250102 3130 0.00 20250102 3130 0.00 20240221 3130 0.00 20240221 0.00 N 140910 5000 223 억 11863 N N 0 N 00 N
8 20250221 100854 58 100.00 KOSPI 리츠 N N N N N 3130 0 3 0.00 0 0 0.00 0 0 0 4065 2195 3130 0.00 0.27 0 0 3130 3130 3130 3130 3130 3130 3130 223 935 5000 0 5 1 4463032 140 0.00 0.00 12 0.00 0.00 0.00 3130 20240208 0.00 3130 20240208 0.00 3130 0.00 20250102 3130 0.00 20250102 3130 0.00 20240221 3130 0.00 20240221 0.00 N 140910 5000 223 억 11863 N N 0 N 00 N
9 20250221 090857 58 100.00 KOSPI 리츠 N N N N N 3130 0 3 0.00 0 0 0.00 0 0 0 4065 2195 3130 0.00 0.27 0 0 3130 3130 3130 3130 3130 3130 3130 223 935 5000 0 5 1 4463032 140 0.00 0.00 12 0.00 0.00 0.00 3130 20240208 0.00 3130 20240208 0.00 3130 0.00 20250102 3130 0.00 20250102 3130 0.00 20240221 3130 0.00 20240221 0.00 N 140910 5000 223 억 11863 N N 0 N 00 N
10 20250220 160850 58 100.00 KOSPI 리츠 N N N N N 3130 0 3 0.00 0 0 0.00 0 0 0 4065 2195 3130 0.00 0.27 0 0 3130 3130 3130 3130 3130 3130 3130 223 935 5000 0 5 1 4463032 140 0.00 0.00 12 0.00 0.00 0.00 3130 20240207 0.00 3130 20240207 0.00 3130 0.00 20250102 3130 0.00 20250102 3130 0.00 20240220 3130 0.00 20240220 0.00 N 140910 5000 223 억 11863 N N 0 N 00 N
11 20250220 150853 58 100.00 KOSPI 리츠 N N N N N 3130 0 3 0.00 0 0 0.00 0 0 0 4065 2195 3130 0.00 0.27 0 0 3130 3130 3130 3130 3130 3130 3130 223 935 5000 0 5 1 4463032 140 0.00 0.00 12 0.00 0.00 0.00 3130 20240207 0.00 3130 20240207 0.00 3130 0.00 20250102 3130 0.00 20250102 3130 0.00 20240220 3130 0.00 20240220 0.00 N 140910 5000 223 억 11863 N N 0 N 00 N
12 20250220 140853 58 100.00 KOSPI 리츠 N N N N N 3130 0 3 0.00 0 0 0.00 0 0 0 4065 2195 3130 0.00 0.27 0 0 3130 3130 3130 3130 3130 3130 3130 223 935 5000 0 5 1 4463032 140 0.00 0.00 12 0.00 0.00 0.00 3130 20240207 0.00 3130 20240207 0.00 3130 0.00 20250102 3130 0.00 20250102 3130 0.00 20240220 3130 0.00 20240220 0.00 N 140910 5000 223 억 11863 N N 0 N 00 N