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
293940/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
20250221,161123,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,6000,90,2,1.52,1222770340,204522,85.49,5910,6000,5910,7680,4140,5910,5978.67,10.08,0,35140,6003,5956,5903,5856,5803,5980,5880,1209,1770,1000,4490,10,1,120940123,7256,0.00,0.00,09,0.17,0.00,0.00,7350,20240307,-18.37,5250,20241209,14.29,6000,0.00,20250221,5630,6.57,20250102,7400,-18.92,20240307,5250,14.29,20241209,0.00,N,293940,1000,1209 억,,12189860,N,N,1808,N,00,N
20250221,151127,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5990,80,2,1.35,1152148290,192746,80.56,5910,6000,5910,7680,4140,5910,5977.55,10.08,0,37928,6003,5956,5903,5856,5803,5980,5880,1209,1770,1000,4490,10,1,120940123,7244,0.00,0.00,09,0.16,0.00,0.00,7350,20240307,-18.50,5250,20241209,14.10,6000,-0.17,20250221,5630,6.39,20250102,7400,-19.05,20240307,5250,14.10,20241209,0.00,N,293940,1000,1209 억,,12189860,N,N,719,N,00,N
20250221,141128,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5990,80,2,1.35,1037344710,173603,72.56,5910,6000,5910,7680,4140,5910,5975.38,10.08,0,46336,6003,5956,5903,5856,5803,5980,5880,1209,1770,1000,4490,10,1,120940123,7244,0.00,0.00,09,0.14,0.00,0.00,7350,20240307,-18.50,5250,20241209,14.10,6000,-0.17,20250221,5630,6.39,20250102,7400,-19.05,20240307,5250,14.10,20241209,0.00,N,293940,1000,1209 억,,12189860,N,N,719,N,00,N
20250221,131127,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5990,80,2,1.35,883323940,147910,61.82,5910,6000,5910,7680,4140,5910,5972.04,10.08,0,45639,6003,5956,5903,5856,5803,5980,5880,1209,1770,1000,4490,10,1,120940123,7244,0.00,0.00,09,0.12,0.00,0.00,7350,20240307,-18.50,5250,20241209,14.10,6000,-0.17,20250221,5630,6.39,20250102,7400,-19.05,20240307,5250,14.10,20241209,0.00,N,293940,1000,1209 억,,12189860,N,N,719,N,00,N
20250221,121128,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5980,70,2,1.18,599051890,100468,41.99,5910,5990,5910,7680,4140,5910,5962.61,10.08,0,26548,6003,5956,5903,5856,5803,5980,5880,1209,1770,1000,4490,10,1,120940123,7232,0.00,0.00,09,0.08,0.00,0.00,7350,20240307,-18.64,5250,20241209,13.90,5990,-0.17,20250221,5630,6.22,20250102,7400,-19.19,20240307,5250,13.90,20241209,0.00,N,293940,1000,1209 억,,12189860,N,N,719,N,00,N
20250221,111123,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5960,50,2,0.85,403258870,67699,28.30,5910,5970,5910,7680,4140,5910,5956.64,10.08,0,18939,6003,5956,5903,5856,5803,5980,5880,1209,1770,1000,4490,10,1,120940123,7208,0.00,0.00,09,0.06,0.00,0.00,7350,20240307,-18.91,5250,20241209,13.52,5970,-0.17,20250221,5630,5.86,20250102,7400,-19.46,20240307,5250,13.52,20241209,0.00,N,293940,1000,1209 억,,12189860,N,N,719,N,00,N
20250221,101126,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5970,60,2,1.02,297092360,49894,20.85,5910,5970,5910,7680,4140,5910,5954.47,10.08,0,18217,6003,5956,5903,5856,5803,5980,5880,1209,1770,1000,4490,10,1,120940123,7220,0.00,0.00,09,0.04,0.00,0.00,7350,20240307,-18.78,5250,20241209,13.71,5970,0.00,20250221,5630,6.04,20250102,7400,-19.32,20240307,5250,13.71,20241209,0.00,N,293940,1000,1209 억,,12189860,N,N,719,N,00,N
20250221,091128,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5940,30,2,0.51,19128830,3230,1.35,5910,5940,5910,7680,4140,5910,5922.24,10.08,0,-575,6003,5956,5903,5856,5803,5980,5880,1209,1770,1000,4490,10,1,120940123,7184,0.00,0.00,09,0.00,0.00,0.00,7350,20240307,-19.18,5250,20241209,13.14,5950,-0.17,20250220,5630,5.51,20250102,7400,-19.73,20240307,5250,13.14,20241209,0.00,N,293940,1000,1209 억,,12189860,N,N,719,N,00,N
20250220,161117,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5910,20,2,0.34,1414541680,239209,95.25,5890,5950,5850,7650,4130,5890,5913.41,10.02,0,71076,5970,5930,5860,5820,5750,5950,5840,1209,1760,1000,4470,10,1,120940123,7148,0.00,0.00,09,0.20,0.00,0.00,7350,20240307,-19.59,5250,20241209,12.57,5950,-0.67,20250220,5630,4.97,20250102,7400,-20.14,20240307,5250,12.57,20241209,0.00,N,293940,1000,1209 억,,12122073,N,N,719,N,00,N
20250220,151123,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5930,40,2,0.68,1376456320,232781,92.69,5890,5950,5850,7650,4130,5890,5913.10,10.02,0,73975,5970,5930,5860,5820,5750,5950,5840,1209,1760,1000,4470,10,1,120940123,7172,0.00,0.00,09,0.19,0.00,0.00,7350,20240307,-19.32,5250,20241209,12.95,5950,-0.34,20250220,5630,5.33,20250102,7400,-19.86,20240307,5250,12.95,20241209,0.00,N,293940,1000,1209 억,,12122073,N,N,23,N,00,N
20250220,141123,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5930,40,2,0.68,1215159780,205581,81.86,5890,5950,5850,7650,4130,5890,5910.86,10.02,0,67743,5970,5930,5860,5820,5750,5950,5840,1209,1760,1000,4470,10,1,120940123,7172,0.00,0.00,09,0.17,0.00,0.00,7350,20240307,-19.32,5250,20241209,12.95,5950,-0.34,20250220,5630,5.33,20250102,7400,-19.86,20240307,5250,12.95,20241209,0.00,N,293940,1000,1209 억,,12122073,N,N,23,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 161123 55 60.00 KOSPI 리츠 N N N Y 60 N 6000 90 2 1.52 1222770340 204522 85.49 5910 6000 5910 7680 4140 5910 5978.67 10.08 0 35140 6003 5956 5903 5856 5803 5980 5880 1209 1770 1000 4490 10 1 120940123 7256 0.00 0.00 09 0.17 0.00 0.00 7350 20240307 -18.37 5250 20241209 14.29 6000 0.00 20250221 5630 6.57 20250102 7400 -18.92 20240307 5250 14.29 20241209 0.00 N 293940 1000 1209 억 12189860 N N 1808 N 00 N
3 20250221 151127 55 60.00 KOSPI 리츠 N N N Y 60 N 5990 80 2 1.35 1152148290 192746 80.56 5910 6000 5910 7680 4140 5910 5977.55 10.08 0 37928 6003 5956 5903 5856 5803 5980 5880 1209 1770 1000 4490 10 1 120940123 7244 0.00 0.00 09 0.16 0.00 0.00 7350 20240307 -18.50 5250 20241209 14.10 6000 -0.17 20250221 5630 6.39 20250102 7400 -19.05 20240307 5250 14.10 20241209 0.00 N 293940 1000 1209 억 12189860 N N 719 N 00 N
4 20250221 141128 55 60.00 KOSPI 리츠 N N N Y 60 N 5990 80 2 1.35 1037344710 173603 72.56 5910 6000 5910 7680 4140 5910 5975.38 10.08 0 46336 6003 5956 5903 5856 5803 5980 5880 1209 1770 1000 4490 10 1 120940123 7244 0.00 0.00 09 0.14 0.00 0.00 7350 20240307 -18.50 5250 20241209 14.10 6000 -0.17 20250221 5630 6.39 20250102 7400 -19.05 20240307 5250 14.10 20241209 0.00 N 293940 1000 1209 억 12189860 N N 719 N 00 N
5 20250221 131127 55 60.00 KOSPI 리츠 N N N Y 60 N 5990 80 2 1.35 883323940 147910 61.82 5910 6000 5910 7680 4140 5910 5972.04 10.08 0 45639 6003 5956 5903 5856 5803 5980 5880 1209 1770 1000 4490 10 1 120940123 7244 0.00 0.00 09 0.12 0.00 0.00 7350 20240307 -18.50 5250 20241209 14.10 6000 -0.17 20250221 5630 6.39 20250102 7400 -19.05 20240307 5250 14.10 20241209 0.00 N 293940 1000 1209 억 12189860 N N 719 N 00 N
6 20250221 121128 55 60.00 KOSPI 리츠 N N N Y 60 N 5980 70 2 1.18 599051890 100468 41.99 5910 5990 5910 7680 4140 5910 5962.61 10.08 0 26548 6003 5956 5903 5856 5803 5980 5880 1209 1770 1000 4490 10 1 120940123 7232 0.00 0.00 09 0.08 0.00 0.00 7350 20240307 -18.64 5250 20241209 13.90 5990 -0.17 20250221 5630 6.22 20250102 7400 -19.19 20240307 5250 13.90 20241209 0.00 N 293940 1000 1209 억 12189860 N N 719 N 00 N
7 20250221 111123 55 60.00 KOSPI 리츠 N N N Y 60 N 5960 50 2 0.85 403258870 67699 28.30 5910 5970 5910 7680 4140 5910 5956.64 10.08 0 18939 6003 5956 5903 5856 5803 5980 5880 1209 1770 1000 4490 10 1 120940123 7208 0.00 0.00 09 0.06 0.00 0.00 7350 20240307 -18.91 5250 20241209 13.52 5970 -0.17 20250221 5630 5.86 20250102 7400 -19.46 20240307 5250 13.52 20241209 0.00 N 293940 1000 1209 억 12189860 N N 719 N 00 N
8 20250221 101126 55 60.00 KOSPI 리츠 N N N Y 60 N 5970 60 2 1.02 297092360 49894 20.85 5910 5970 5910 7680 4140 5910 5954.47 10.08 0 18217 6003 5956 5903 5856 5803 5980 5880 1209 1770 1000 4490 10 1 120940123 7220 0.00 0.00 09 0.04 0.00 0.00 7350 20240307 -18.78 5250 20241209 13.71 5970 0.00 20250221 5630 6.04 20250102 7400 -19.32 20240307 5250 13.71 20241209 0.00 N 293940 1000 1209 억 12189860 N N 719 N 00 N
9 20250221 091128 55 60.00 KOSPI 리츠 N N N Y 60 N 5940 30 2 0.51 19128830 3230 1.35 5910 5940 5910 7680 4140 5910 5922.24 10.08 0 -575 6003 5956 5903 5856 5803 5980 5880 1209 1770 1000 4490 10 1 120940123 7184 0.00 0.00 09 0.00 0.00 0.00 7350 20240307 -19.18 5250 20241209 13.14 5950 -0.17 20250220 5630 5.51 20250102 7400 -19.73 20240307 5250 13.14 20241209 0.00 N 293940 1000 1209 억 12189860 N N 719 N 00 N
10 20250220 161117 55 60.00 KOSPI 리츠 N N N Y 60 N 5910 20 2 0.34 1414541680 239209 95.25 5890 5950 5850 7650 4130 5890 5913.41 10.02 0 71076 5970 5930 5860 5820 5750 5950 5840 1209 1760 1000 4470 10 1 120940123 7148 0.00 0.00 09 0.20 0.00 0.00 7350 20240307 -19.59 5250 20241209 12.57 5950 -0.67 20250220 5630 4.97 20250102 7400 -20.14 20240307 5250 12.57 20241209 0.00 N 293940 1000 1209 억 12122073 N N 719 N 00 N
11 20250220 151123 55 60.00 KOSPI 리츠 N N N Y 60 N 5930 40 2 0.68 1376456320 232781 92.69 5890 5950 5850 7650 4130 5890 5913.10 10.02 0 73975 5970 5930 5860 5820 5750 5950 5840 1209 1760 1000 4470 10 1 120940123 7172 0.00 0.00 09 0.19 0.00 0.00 7350 20240307 -19.32 5250 20241209 12.95 5950 -0.34 20250220 5630 5.33 20250102 7400 -19.86 20240307 5250 12.95 20241209 0.00 N 293940 1000 1209 억 12122073 N N 23 N 00 N
12 20250220 141123 55 60.00 KOSPI 리츠 N N N Y 60 N 5930 40 2 0.68 1215159780 205581 81.86 5890 5950 5850 7650 4130 5890 5910.86 10.02 0 67743 5970 5930 5860 5820 5750 5950 5840 1209 1760 1000 4470 10 1 120940123 7172 0.00 0.00 09 0.17 0.00 0.00 7350 20240307 -19.32 5250 20241209 12.95 5950 -0.34 20250220 5630 5.33 20250102 7400 -19.86 20240307 5250 12.95 20241209 0.00 N 293940 1000 1209 억 12122073 N N 23 N 00 N