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
350520/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
20250221,161212,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4000,5,2,0.13,115280255,28840,87.73,4030,4030,3980,5190,2800,3995,3997.23,1.08,0,1683,4025,4010,3980,3965,3935,4017,3972,369,1195,1000,2950,5,1,36866202,1475,0.00,0.00,12,0.08,0.00,0.00,4427,20240607,-9.65,3591,20240216,11.39,4030,-0.74,20250221,3765,6.24,20250122,4500,-11.11,20240607,3665,9.14,20240223,0.00,N,350520,1000,368 억,,397108,N,N,0,N,00,N
20250221,151217,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4005,10,2,0.25,114767775,28712,87.34,4030,4030,3980,5190,2800,3995,3997.21,1.08,0,1670,4025,4010,3980,3965,3935,4017,3972,369,1195,1000,2950,5,1,36866202,1476,0.00,0.00,12,0.08,0.00,0.00,4427,20240607,-9.53,3591,20240216,11.53,4030,-0.62,20250221,3765,6.37,20250122,4500,-11.00,20240607,3665,9.28,20240223,0.00,N,350520,1000,368 억,,397108,N,N,0,N,00,N
20250221,141218,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4005,10,2,0.25,112654765,28184,85.73,4030,4030,3980,5190,2800,3995,3997.12,1.08,0,1434,4025,4010,3980,3965,3935,4017,3972,369,1195,1000,2950,5,1,36866202,1476,0.00,0.00,12,0.08,0.00,0.00,4427,20240607,-9.53,3591,20240216,11.53,4030,-0.62,20250221,3765,6.37,20250122,4500,-11.00,20240607,3665,9.28,20240223,0.00,N,350520,1000,368 억,,397108,N,N,0,N,00,N
20250221,131218,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3995,0,3,0.00,51859765,12994,39.53,4030,4030,3980,5190,2800,3995,3991.05,1.08,0,1399,4025,4010,3980,3965,3935,4017,3972,369,1195,1000,2950,5,1,36866202,1473,0.00,0.00,12,0.04,0.00,0.00,4427,20240607,-9.76,3591,20240216,11.25,4030,-0.87,20250221,3765,6.11,20250122,4500,-11.22,20240607,3665,9.00,20240223,0.00,N,350520,1000,368 억,,397108,N,N,0,N,00,N
20250221,121218,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3990,-5,5,-0.13,43981080,11019,33.52,4030,4030,3980,5190,2800,3995,3991.39,1.08,0,619,4025,4010,3980,3965,3935,4017,3972,369,1195,1000,2950,5,1,36866202,1471,0.00,0.00,12,0.03,0.00,0.00,4427,20240607,-9.87,3591,20240216,11.11,4030,-0.99,20250221,3765,5.98,20250122,4500,-11.33,20240607,3665,8.87,20240223,0.00,N,350520,1000,368 억,,397108,N,N,0,N,00,N
20250221,111213,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3990,-5,5,-0.13,24648380,6174,18.78,4030,4030,3980,5190,2800,3995,3992.29,1.08,0,442,4025,4010,3980,3965,3935,4017,3972,369,1195,1000,2950,5,1,36866202,1471,0.00,0.00,12,0.02,0.00,0.00,4427,20240607,-9.87,3591,20240216,11.11,4030,-0.99,20250221,3765,5.98,20250122,4500,-11.33,20240607,3665,8.87,20240223,0.00,N,350520,1000,368 억,,397108,N,N,0,N,00,N
20250221,101216,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3995,0,3,0.00,20929920,5243,15.95,4030,4030,3980,5190,2800,3995,3991.97,1.08,0,75,4025,4010,3980,3965,3935,4017,3972,369,1195,1000,2950,5,1,36866202,1473,0.00,0.00,12,0.01,0.00,0.00,4427,20240607,-9.76,3591,20240216,11.25,4030,-0.87,20250221,3765,6.11,20250122,4500,-11.22,20240607,3665,9.00,20240223,0.00,N,350520,1000,368 억,,397108,N,N,0,N,00,N
20250221,091219,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3980,-15,5,-0.38,119950,30,0.09,4030,4030,3980,5190,2800,3995,3998.33,1.08,0,-4,4025,4010,3980,3965,3935,4017,3972,369,1195,1000,2950,5,1,36866202,1467,0.00,0.00,12,0.00,0.00,0.00,4427,20240607,-10.10,3591,20240216,10.83,4030,-1.24,20250221,3765,5.71,20250122,4500,-11.56,20240607,3665,8.59,20240223,0.00,N,350520,1000,368 억,,397108,N,N,0,N,00,N
20250220,161207,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3995,15,2,0.38,130457725,32875,94.92,3955,3995,3950,5170,2790,3980,3968.30,1.07,0,2044,4020,4000,3980,3960,3940,3990,3950,369,1190,1000,2940,5,1,36866202,1473,0.00,0.00,12,0.09,0.00,0.00,4427,20240607,-9.76,3591,20240207,11.25,4000,-0.12,20250219,3765,6.11,20250122,4500,-11.22,20240607,3660,9.15,20240220,0.00,N,350520,1000,368 억,,395595,N,N,0,N,00,N
20250220,151213,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3985,5,2,0.13,119917695,30234,87.29,3955,3990,3950,5170,2790,3980,3966.32,1.07,0,2790,4020,4000,3980,3960,3940,3990,3950,369,1190,1000,2940,5,1,36866202,1469,0.00,0.00,12,0.08,0.00,0.00,4427,20240607,-9.98,3591,20240207,10.97,4000,-0.38,20250219,3765,5.84,20250122,4500,-11.44,20240607,3660,8.88,20240220,0.00,N,350520,1000,368 억,,395595,N,N,0,N,00,N
20250220,141212,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3980,0,3,0.00,109560115,27632,79.78,3955,3990,3950,5170,2790,3980,3964.97,1.07,0,3480,4020,4000,3980,3960,3940,3990,3950,369,1190,1000,2940,5,1,36866202,1467,0.00,0.00,12,0.07,0.00,0.00,4427,20240607,-10.10,3591,20240207,10.83,4000,-0.50,20250219,3765,5.71,20250122,4500,-11.56,20240607,3660,8.74,20240220,0.00,N,350520,1000,368 억,,395595,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 161212 57 100.00 KOSPI 리츠 N N N N N 4000 5 2 0.13 115280255 28840 87.73 4030 4030 3980 5190 2800 3995 3997.23 1.08 0 1683 4025 4010 3980 3965 3935 4017 3972 369 1195 1000 2950 5 1 36866202 1475 0.00 0.00 12 0.08 0.00 0.00 4427 20240607 -9.65 3591 20240216 11.39 4030 -0.74 20250221 3765 6.24 20250122 4500 -11.11 20240607 3665 9.14 20240223 0.00 N 350520 1000 368 억 397108 N N 0 N 00 N
3 20250221 151217 57 100.00 KOSPI 리츠 N N N N N 4005 10 2 0.25 114767775 28712 87.34 4030 4030 3980 5190 2800 3995 3997.21 1.08 0 1670 4025 4010 3980 3965 3935 4017 3972 369 1195 1000 2950 5 1 36866202 1476 0.00 0.00 12 0.08 0.00 0.00 4427 20240607 -9.53 3591 20240216 11.53 4030 -0.62 20250221 3765 6.37 20250122 4500 -11.00 20240607 3665 9.28 20240223 0.00 N 350520 1000 368 억 397108 N N 0 N 00 N
4 20250221 141218 57 100.00 KOSPI 리츠 N N N N N 4005 10 2 0.25 112654765 28184 85.73 4030 4030 3980 5190 2800 3995 3997.12 1.08 0 1434 4025 4010 3980 3965 3935 4017 3972 369 1195 1000 2950 5 1 36866202 1476 0.00 0.00 12 0.08 0.00 0.00 4427 20240607 -9.53 3591 20240216 11.53 4030 -0.62 20250221 3765 6.37 20250122 4500 -11.00 20240607 3665 9.28 20240223 0.00 N 350520 1000 368 억 397108 N N 0 N 00 N
5 20250221 131218 57 100.00 KOSPI 리츠 N N N N N 3995 0 3 0.00 51859765 12994 39.53 4030 4030 3980 5190 2800 3995 3991.05 1.08 0 1399 4025 4010 3980 3965 3935 4017 3972 369 1195 1000 2950 5 1 36866202 1473 0.00 0.00 12 0.04 0.00 0.00 4427 20240607 -9.76 3591 20240216 11.25 4030 -0.87 20250221 3765 6.11 20250122 4500 -11.22 20240607 3665 9.00 20240223 0.00 N 350520 1000 368 억 397108 N N 0 N 00 N
6 20250221 121218 57 100.00 KOSPI 리츠 N N N N N 3990 -5 5 -0.13 43981080 11019 33.52 4030 4030 3980 5190 2800 3995 3991.39 1.08 0 619 4025 4010 3980 3965 3935 4017 3972 369 1195 1000 2950 5 1 36866202 1471 0.00 0.00 12 0.03 0.00 0.00 4427 20240607 -9.87 3591 20240216 11.11 4030 -0.99 20250221 3765 5.98 20250122 4500 -11.33 20240607 3665 8.87 20240223 0.00 N 350520 1000 368 억 397108 N N 0 N 00 N
7 20250221 111213 57 100.00 KOSPI 리츠 N N N N N 3990 -5 5 -0.13 24648380 6174 18.78 4030 4030 3980 5190 2800 3995 3992.29 1.08 0 442 4025 4010 3980 3965 3935 4017 3972 369 1195 1000 2950 5 1 36866202 1471 0.00 0.00 12 0.02 0.00 0.00 4427 20240607 -9.87 3591 20240216 11.11 4030 -0.99 20250221 3765 5.98 20250122 4500 -11.33 20240607 3665 8.87 20240223 0.00 N 350520 1000 368 억 397108 N N 0 N 00 N
8 20250221 101216 57 100.00 KOSPI 리츠 N N N N N 3995 0 3 0.00 20929920 5243 15.95 4030 4030 3980 5190 2800 3995 3991.97 1.08 0 75 4025 4010 3980 3965 3935 4017 3972 369 1195 1000 2950 5 1 36866202 1473 0.00 0.00 12 0.01 0.00 0.00 4427 20240607 -9.76 3591 20240216 11.25 4030 -0.87 20250221 3765 6.11 20250122 4500 -11.22 20240607 3665 9.00 20240223 0.00 N 350520 1000 368 억 397108 N N 0 N 00 N
9 20250221 091219 57 100.00 KOSPI 리츠 N N N N N 3980 -15 5 -0.38 119950 30 0.09 4030 4030 3980 5190 2800 3995 3998.33 1.08 0 -4 4025 4010 3980 3965 3935 4017 3972 369 1195 1000 2950 5 1 36866202 1467 0.00 0.00 12 0.00 0.00 0.00 4427 20240607 -10.10 3591 20240216 10.83 4030 -1.24 20250221 3765 5.71 20250122 4500 -11.56 20240607 3665 8.59 20240223 0.00 N 350520 1000 368 억 397108 N N 0 N 00 N
10 20250220 161207 57 100.00 KOSPI 리츠 N N N N N 3995 15 2 0.38 130457725 32875 94.92 3955 3995 3950 5170 2790 3980 3968.30 1.07 0 2044 4020 4000 3980 3960 3940 3990 3950 369 1190 1000 2940 5 1 36866202 1473 0.00 0.00 12 0.09 0.00 0.00 4427 20240607 -9.76 3591 20240207 11.25 4000 -0.12 20250219 3765 6.11 20250122 4500 -11.22 20240607 3660 9.15 20240220 0.00 N 350520 1000 368 억 395595 N N 0 N 00 N
11 20250220 151213 57 100.00 KOSPI 리츠 N N N N N 3985 5 2 0.13 119917695 30234 87.29 3955 3990 3950 5170 2790 3980 3966.32 1.07 0 2790 4020 4000 3980 3960 3940 3990 3950 369 1190 1000 2940 5 1 36866202 1469 0.00 0.00 12 0.08 0.00 0.00 4427 20240607 -9.98 3591 20240207 10.97 4000 -0.38 20250219 3765 5.84 20250122 4500 -11.44 20240607 3660 8.88 20240220 0.00 N 350520 1000 368 억 395595 N N 0 N 00 N
12 20250220 141212 57 100.00 KOSPI 리츠 N N N N N 3980 0 3 0.00 109560115 27632 79.78 3955 3990 3950 5170 2790 3980 3964.97 1.07 0 3480 4020 4000 3980 3960 3940 3990 3950 369 1190 1000 2940 5 1 36866202 1467 0.00 0.00 12 0.07 0.00 0.00 4427 20240607 -10.10 3591 20240207 10.83 4000 -0.50 20250219 3765 5.71 20250122 4500 -11.56 20240607 3660 8.74 20240220 0.00 N 350520 1000 368 억 395595 N N 0 N 00 N