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
145270/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
20250221,160858,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,966,-2,5,-0.21,26250338,27161,24.96,968,971,964,1258,678,968,966.47,11.95,0,-318,977,972,965,960,953,975,963,481,290,1000,710,1,1,48060774,464,0.00,0.00,12,0.06,0.00,0.00,1100,20240617,-12.18,943,20250102,2.44,1010,-4.36,20250203,943,2.44,20250102,1100,-12.18,20240617,943,2.44,20250102,0.06,N,145270,1000,480 억,,5742421,N,N,0,N,00,N
20250221,150902,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,966,-2,5,-0.21,25274672,26151,24.04,968,971,964,1258,678,968,966.49,11.95,0,-732,977,972,965,960,953,975,963,481,290,1000,710,1,1,48060774,464,0.00,0.00,12,0.05,0.00,0.00,1100,20240617,-12.18,943,20250102,2.44,1010,-4.36,20250203,943,2.44,20250102,1100,-12.18,20240617,943,2.44,20250102,0.06,N,145270,1000,480 억,,5742421,N,N,0,N,00,N
20250221,140901,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,965,-3,5,-0.31,23887895,24715,22.72,968,971,964,1258,678,968,966.53,11.95,0,-732,977,972,965,960,953,975,963,481,290,1000,710,1,1,48060774,464,0.00,0.00,12,0.05,0.00,0.00,1100,20240617,-12.27,943,20250102,2.33,1010,-4.46,20250203,943,2.33,20250102,1100,-12.27,20240617,943,2.33,20250102,0.06,N,145270,1000,480 억,,5742421,N,N,0,N,00,N
20250221,130859,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,966,-2,5,-0.21,19294445,19955,18.34,968,971,964,1258,678,968,966.90,11.95,0,-1331,977,972,965,960,953,975,963,481,290,1000,710,1,1,48060774,464,0.00,0.00,12,0.04,0.00,0.00,1100,20240617,-12.18,943,20250102,2.44,1010,-4.36,20250203,943,2.44,20250102,1100,-12.18,20240617,943,2.44,20250102,0.06,N,145270,1000,480 억,,5742421,N,N,0,N,00,N
20250221,120900,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,964,-4,5,-0.41,16381001,16937,15.57,968,971,964,1258,678,968,967.17,11.95,0,-1331,977,972,965,960,953,975,963,481,290,1000,710,1,1,48060774,463,0.00,0.00,12,0.04,0.00,0.00,1100,20240617,-12.36,943,20250102,2.23,1010,-4.55,20250203,943,2.23,20250102,1100,-12.36,20240617,943,2.23,20250102,0.06,N,145270,1000,480 억,,5742421,N,N,0,N,00,N
20250221,110857,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,967,-1,5,-0.10,9789936,10108,9.29,968,971,966,1258,678,968,968.53,11.95,0,-1490,977,972,965,960,953,975,963,481,290,1000,710,1,1,48060774,465,0.00,0.00,12,0.02,0.00,0.00,1100,20240617,-12.09,943,20250102,2.55,1010,-4.26,20250203,943,2.55,20250102,1100,-12.09,20240617,943,2.55,20250102,0.06,N,145270,1000,480 억,,5742421,N,N,0,N,00,N
20250221,100858,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,969,1,2,0.10,6961439,7186,6.60,968,971,967,1258,678,968,968.75,11.95,0,0,977,972,965,960,953,975,963,481,290,1000,710,1,1,48060774,466,0.00,0.00,12,0.01,0.00,0.00,1100,20240617,-11.91,943,20250102,2.76,1010,-4.06,20250203,943,2.76,20250102,1100,-11.91,20240617,943,2.76,20250102,0.06,N,145270,1000,480 억,,5742421,N,N,0,N,00,N
20250221,090901,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,968,0,3,0.00,160688,166,0.15,968,968,968,1258,678,968,968.00,11.95,0,0,977,972,965,960,953,975,963,481,290,1000,710,1,1,48060774,465,0.00,0.00,12,0.00,0.00,0.00,1100,20240617,-12.00,943,20250102,2.65,1010,-4.16,20250203,943,2.65,20250102,1100,-12.00,20240617,943,2.65,20250102,0.06,N,145270,1000,480 억,,5742421,N,N,0,N,00,N
20250220,160855,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,968,4,2,0.41,105010917,108798,143.34,958,970,958,1253,675,964,965.19,11.94,0,5208,972,968,960,956,948,970,958,481,289,1000,710,1,1,48060774,465,0.00,0.00,12,0.23,0.00,0.00,1100,20240617,-12.00,943,20250102,2.65,1010,-4.16,20250203,943,2.65,20250102,1100,-12.00,20240617,943,2.65,20250102,0.06,N,145270,1000,480 억,,5737302,N,N,0,N,00,N
20250220,150857,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,966,2,2,0.21,98222260,101781,134.09,958,970,958,1253,675,964,965.04,11.94,0,5287,972,968,960,956,948,970,958,481,289,1000,710,1,1,48060774,464,0.00,0.00,12,0.21,0.00,0.00,1100,20240617,-12.18,943,20250102,2.44,1010,-4.36,20250203,943,2.44,20250102,1100,-12.18,20240617,943,2.44,20250102,0.06,N,145270,1000,480 억,,5737302,N,N,0,N,00,N
20250220,140857,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,966,2,2,0.21,95303994,98756,130.11,958,970,958,1253,675,964,965.05,11.94,0,5286,972,968,960,956,948,970,958,481,289,1000,710,1,1,48060774,464,0.00,0.00,12,0.21,0.00,0.00,1100,20240617,-12.18,943,20250102,2.44,1010,-4.36,20250203,943,2.44,20250102,1100,-12.18,20240617,943,2.44,20250102,0.06,N,145270,1000,480 억,,5737302,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 160858 57 100.00 KOSPI 리츠 N N N N N 966 -2 5 -0.21 26250338 27161 24.96 968 971 964 1258 678 968 966.47 11.95 0 -318 977 972 965 960 953 975 963 481 290 1000 710 1 1 48060774 464 0.00 0.00 12 0.06 0.00 0.00 1100 20240617 -12.18 943 20250102 2.44 1010 -4.36 20250203 943 2.44 20250102 1100 -12.18 20240617 943 2.44 20250102 0.06 N 145270 1000 480 억 5742421 N N 0 N 00 N
3 20250221 150902 57 100.00 KOSPI 리츠 N N N N N 966 -2 5 -0.21 25274672 26151 24.04 968 971 964 1258 678 968 966.49 11.95 0 -732 977 972 965 960 953 975 963 481 290 1000 710 1 1 48060774 464 0.00 0.00 12 0.05 0.00 0.00 1100 20240617 -12.18 943 20250102 2.44 1010 -4.36 20250203 943 2.44 20250102 1100 -12.18 20240617 943 2.44 20250102 0.06 N 145270 1000 480 억 5742421 N N 0 N 00 N
4 20250221 140901 57 100.00 KOSPI 리츠 N N N N N 965 -3 5 -0.31 23887895 24715 22.72 968 971 964 1258 678 968 966.53 11.95 0 -732 977 972 965 960 953 975 963 481 290 1000 710 1 1 48060774 464 0.00 0.00 12 0.05 0.00 0.00 1100 20240617 -12.27 943 20250102 2.33 1010 -4.46 20250203 943 2.33 20250102 1100 -12.27 20240617 943 2.33 20250102 0.06 N 145270 1000 480 억 5742421 N N 0 N 00 N
5 20250221 130859 57 100.00 KOSPI 리츠 N N N N N 966 -2 5 -0.21 19294445 19955 18.34 968 971 964 1258 678 968 966.90 11.95 0 -1331 977 972 965 960 953 975 963 481 290 1000 710 1 1 48060774 464 0.00 0.00 12 0.04 0.00 0.00 1100 20240617 -12.18 943 20250102 2.44 1010 -4.36 20250203 943 2.44 20250102 1100 -12.18 20240617 943 2.44 20250102 0.06 N 145270 1000 480 억 5742421 N N 0 N 00 N
6 20250221 120900 57 100.00 KOSPI 리츠 N N N N N 964 -4 5 -0.41 16381001 16937 15.57 968 971 964 1258 678 968 967.17 11.95 0 -1331 977 972 965 960 953 975 963 481 290 1000 710 1 1 48060774 463 0.00 0.00 12 0.04 0.00 0.00 1100 20240617 -12.36 943 20250102 2.23 1010 -4.55 20250203 943 2.23 20250102 1100 -12.36 20240617 943 2.23 20250102 0.06 N 145270 1000 480 억 5742421 N N 0 N 00 N
7 20250221 110857 57 100.00 KOSPI 리츠 N N N N N 967 -1 5 -0.10 9789936 10108 9.29 968 971 966 1258 678 968 968.53 11.95 0 -1490 977 972 965 960 953 975 963 481 290 1000 710 1 1 48060774 465 0.00 0.00 12 0.02 0.00 0.00 1100 20240617 -12.09 943 20250102 2.55 1010 -4.26 20250203 943 2.55 20250102 1100 -12.09 20240617 943 2.55 20250102 0.06 N 145270 1000 480 억 5742421 N N 0 N 00 N
8 20250221 100858 57 100.00 KOSPI 리츠 N N N N N 969 1 2 0.10 6961439 7186 6.60 968 971 967 1258 678 968 968.75 11.95 0 0 977 972 965 960 953 975 963 481 290 1000 710 1 1 48060774 466 0.00 0.00 12 0.01 0.00 0.00 1100 20240617 -11.91 943 20250102 2.76 1010 -4.06 20250203 943 2.76 20250102 1100 -11.91 20240617 943 2.76 20250102 0.06 N 145270 1000 480 억 5742421 N N 0 N 00 N
9 20250221 090901 57 100.00 KOSPI 리츠 N N N N N 968 0 3 0.00 160688 166 0.15 968 968 968 1258 678 968 968.00 11.95 0 0 977 972 965 960 953 975 963 481 290 1000 710 1 1 48060774 465 0.00 0.00 12 0.00 0.00 0.00 1100 20240617 -12.00 943 20250102 2.65 1010 -4.16 20250203 943 2.65 20250102 1100 -12.00 20240617 943 2.65 20250102 0.06 N 145270 1000 480 억 5742421 N N 0 N 00 N
10 20250220 160855 57 100.00 KOSPI 리츠 N N N N N 968 4 2 0.41 105010917 108798 143.34 958 970 958 1253 675 964 965.19 11.94 0 5208 972 968 960 956 948 970 958 481 289 1000 710 1 1 48060774 465 0.00 0.00 12 0.23 0.00 0.00 1100 20240617 -12.00 943 20250102 2.65 1010 -4.16 20250203 943 2.65 20250102 1100 -12.00 20240617 943 2.65 20250102 0.06 N 145270 1000 480 억 5737302 N N 0 N 00 N
11 20250220 150857 57 100.00 KOSPI 리츠 N N N N N 966 2 2 0.21 98222260 101781 134.09 958 970 958 1253 675 964 965.04 11.94 0 5287 972 968 960 956 948 970 958 481 289 1000 710 1 1 48060774 464 0.00 0.00 12 0.21 0.00 0.00 1100 20240617 -12.18 943 20250102 2.44 1010 -4.36 20250203 943 2.44 20250102 1100 -12.18 20240617 943 2.44 20250102 0.06 N 145270 1000 480 억 5737302 N N 0 N 00 N
12 20250220 140857 57 100.00 KOSPI 리츠 N N N N N 966 2 2 0.21 95303994 98756 130.11 958 970 958 1253 675 964 965.05 11.94 0 5286 972 968 960 956 948 970 958 481 289 1000 710 1 1 48060774 464 0.00 0.00 12 0.21 0.00 0.00 1100 20240617 -12.18 943 20250102 2.44 1010 -4.36 20250203 943 2.44 20250102 1100 -12.18 20240617 943 2.44 20250102 0.06 N 145270 1000 480 억 5737302 N N 0 N 00 N