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
357120/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
20250221,161219,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4230,105,2,2.55,519967360,123691,97.10,4125,4255,4100,5360,2890,4125,4203.76,1.42,0,7025,4181,4152,4116,4087,4051,4167,4102,487,1235,500,3050,5,1,97335354,4117,0.00,0.00,11,0.13,0.00,0.00,5119,20240307,-17.37,3865,20241209,9.44,4255,-0.59,20250221,3900,8.46,20250122,5130,-17.54,20240307,3865,9.44,20241209,0.04,N,357120,500,486 억,,1381399,N,N,1510,N,00,N
20250221,151224,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4225,100,2,2.42,498184900,118534,93.05,4125,4255,4100,5360,2890,4125,4202.89,1.42,0,6662,4181,4152,4116,4087,4051,4167,4102,487,1235,500,3050,5,1,97335354,4112,0.00,0.00,11,0.12,0.00,0.00,5119,20240307,-17.46,3865,20241209,9.31,4255,-0.71,20250221,3900,8.33,20250122,5130,-17.64,20240307,3865,9.31,20241209,0.04,N,357120,500,486 억,,1381399,N,N,1206,N,00,N
20250221,141225,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4215,90,2,2.18,443145900,105506,82.82,4125,4255,4100,5360,2890,4125,4200.20,1.42,0,7641,4181,4152,4116,4087,4051,4167,4102,487,1235,500,3050,5,1,97335354,4103,0.00,0.00,11,0.11,0.00,0.00,5119,20240307,-17.66,3865,20241209,9.06,4255,-0.94,20250221,3900,8.08,20250122,5130,-17.84,20240307,3865,9.06,20241209,0.04,N,357120,500,486 억,,1381399,N,N,1206,N,00,N
20250221,131225,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4230,105,2,2.55,363030305,86576,67.96,4125,4250,4100,5360,2890,4125,4193.20,1.42,0,13011,4181,4152,4116,4087,4051,4167,4102,487,1235,500,3050,5,1,97335354,4117,0.00,0.00,11,0.09,0.00,0.00,5119,20240307,-17.37,3865,20241209,9.44,4250,-0.47,20250221,3900,8.46,20250122,5130,-17.54,20240307,3865,9.44,20241209,0.04,N,357120,500,486 억,,1381399,N,N,1206,N,00,N
20250221,121225,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4240,115,2,2.79,319446680,76285,59.88,4125,4250,4100,5360,2890,4125,4187.54,1.42,0,11946,4181,4152,4116,4087,4051,4167,4102,487,1235,500,3050,5,1,97335354,4127,0.00,0.00,11,0.08,0.00,0.00,5119,20240307,-17.17,3865,20241209,9.70,4250,-0.24,20250221,3900,8.72,20250122,5130,-17.35,20240307,3865,9.70,20241209,0.04,N,357120,500,486 억,,1381399,N,N,1206,N,00,N
20250221,111220,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4215,90,2,2.18,234643390,56246,44.15,4125,4220,4100,5360,2890,4125,4171.73,1.42,0,19860,4181,4152,4116,4087,4051,4167,4102,487,1235,500,3050,5,1,97335354,4103,0.00,0.00,11,0.06,0.00,0.00,5119,20240307,-17.66,3865,20241209,9.06,4225,-0.24,20250107,3900,8.08,20250122,5130,-17.84,20240307,3865,9.06,20241209,0.04,N,357120,500,486 억,,1381399,N,N,1206,N,00,N
20250221,101224,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4180,55,2,1.33,130850850,31512,24.74,4125,4180,4100,5360,2890,4125,4152.41,1.42,0,3380,4181,4152,4116,4087,4051,4167,4102,487,1235,500,3050,5,1,97335354,4069,0.00,0.00,11,0.03,0.00,0.00,5119,20240307,-18.34,3865,20241209,8.15,4225,-1.07,20250107,3900,7.18,20250122,5130,-18.52,20240307,3865,8.15,20241209,0.04,N,357120,500,486 억,,1381399,N,N,1206,N,00,N
20250221,091226,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4100,-25,5,-0.61,16486970,3991,3.13,4125,4140,4100,5360,2890,4125,4131.04,1.42,0,-2693,4181,4152,4116,4087,4051,4167,4102,487,1235,500,3050,5,1,97335354,3991,0.00,0.00,11,0.00,0.00,0.00,5119,20240307,-19.91,3865,20241209,6.08,4225,-2.96,20250107,3900,5.13,20250122,5130,-20.08,20240307,3865,6.08,20241209,0.04,N,357120,500,486 억,,1381399,N,N,1206,N,00,N
20250220,161214,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4125,30,2,0.73,524082895,127389,87.78,4095,4145,4080,5320,2870,4095,4114.03,1.39,0,29745,4158,4126,4103,4071,4048,4122,4067,487,1225,500,3030,5,1,97335354,4015,0.00,0.00,11,0.13,0.00,0.00,5119,20240307,-19.42,3865,20241209,6.73,4225,-2.37,20250107,3900,5.77,20250122,5130,-19.59,20240307,3865,6.73,20241209,0.04,N,357120,500,486 억,,1354877,N,N,1206,N,00,N
20250220,151220,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4125,30,2,0.73,512678985,124625,85.88,4095,4145,4080,5320,2870,4095,4113.77,1.39,0,29953,4158,4126,4103,4071,4048,4122,4067,487,1225,500,3030,5,1,97335354,4015,0.00,0.00,11,0.13,0.00,0.00,5119,20240307,-19.42,3865,20241209,6.73,4225,-2.37,20250107,3900,5.77,20250122,5130,-19.59,20240307,3865,6.73,20241209,0.04,N,357120,500,486 억,,1354877,N,N,156,N,00,N
20250220,141220,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4120,25,2,0.61,422382380,102721,70.78,4095,4140,4080,5320,2870,4095,4111.94,1.39,0,24779,4158,4126,4103,4071,4048,4122,4067,487,1225,500,3030,5,1,97335354,4010,0.00,0.00,11,0.11,0.00,0.00,5119,20240307,-19.52,3865,20241209,6.60,4225,-2.49,20250107,3900,5.64,20250122,5130,-19.69,20240307,3865,6.60,20241209,0.04,N,357120,500,486 억,,1354877,N,N,156,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 161219 55 60.00 KOSPI 리츠 N N N Y 60 N 4230 105 2 2.55 519967360 123691 97.10 4125 4255 4100 5360 2890 4125 4203.76 1.42 0 7025 4181 4152 4116 4087 4051 4167 4102 487 1235 500 3050 5 1 97335354 4117 0.00 0.00 11 0.13 0.00 0.00 5119 20240307 -17.37 3865 20241209 9.44 4255 -0.59 20250221 3900 8.46 20250122 5130 -17.54 20240307 3865 9.44 20241209 0.04 N 357120 500 486 억 1381399 N N 1510 N 00 N
3 20250221 151224 55 60.00 KOSPI 리츠 N N N Y 60 N 4225 100 2 2.42 498184900 118534 93.05 4125 4255 4100 5360 2890 4125 4202.89 1.42 0 6662 4181 4152 4116 4087 4051 4167 4102 487 1235 500 3050 5 1 97335354 4112 0.00 0.00 11 0.12 0.00 0.00 5119 20240307 -17.46 3865 20241209 9.31 4255 -0.71 20250221 3900 8.33 20250122 5130 -17.64 20240307 3865 9.31 20241209 0.04 N 357120 500 486 억 1381399 N N 1206 N 00 N
4 20250221 141225 55 60.00 KOSPI 리츠 N N N Y 60 N 4215 90 2 2.18 443145900 105506 82.82 4125 4255 4100 5360 2890 4125 4200.20 1.42 0 7641 4181 4152 4116 4087 4051 4167 4102 487 1235 500 3050 5 1 97335354 4103 0.00 0.00 11 0.11 0.00 0.00 5119 20240307 -17.66 3865 20241209 9.06 4255 -0.94 20250221 3900 8.08 20250122 5130 -17.84 20240307 3865 9.06 20241209 0.04 N 357120 500 486 억 1381399 N N 1206 N 00 N
5 20250221 131225 55 60.00 KOSPI 리츠 N N N Y 60 N 4230 105 2 2.55 363030305 86576 67.96 4125 4250 4100 5360 2890 4125 4193.20 1.42 0 13011 4181 4152 4116 4087 4051 4167 4102 487 1235 500 3050 5 1 97335354 4117 0.00 0.00 11 0.09 0.00 0.00 5119 20240307 -17.37 3865 20241209 9.44 4250 -0.47 20250221 3900 8.46 20250122 5130 -17.54 20240307 3865 9.44 20241209 0.04 N 357120 500 486 억 1381399 N N 1206 N 00 N
6 20250221 121225 55 60.00 KOSPI 리츠 N N N Y 60 N 4240 115 2 2.79 319446680 76285 59.88 4125 4250 4100 5360 2890 4125 4187.54 1.42 0 11946 4181 4152 4116 4087 4051 4167 4102 487 1235 500 3050 5 1 97335354 4127 0.00 0.00 11 0.08 0.00 0.00 5119 20240307 -17.17 3865 20241209 9.70 4250 -0.24 20250221 3900 8.72 20250122 5130 -17.35 20240307 3865 9.70 20241209 0.04 N 357120 500 486 억 1381399 N N 1206 N 00 N
7 20250221 111220 55 60.00 KOSPI 리츠 N N N Y 60 N 4215 90 2 2.18 234643390 56246 44.15 4125 4220 4100 5360 2890 4125 4171.73 1.42 0 19860 4181 4152 4116 4087 4051 4167 4102 487 1235 500 3050 5 1 97335354 4103 0.00 0.00 11 0.06 0.00 0.00 5119 20240307 -17.66 3865 20241209 9.06 4225 -0.24 20250107 3900 8.08 20250122 5130 -17.84 20240307 3865 9.06 20241209 0.04 N 357120 500 486 억 1381399 N N 1206 N 00 N
8 20250221 101224 55 60.00 KOSPI 리츠 N N N Y 60 N 4180 55 2 1.33 130850850 31512 24.74 4125 4180 4100 5360 2890 4125 4152.41 1.42 0 3380 4181 4152 4116 4087 4051 4167 4102 487 1235 500 3050 5 1 97335354 4069 0.00 0.00 11 0.03 0.00 0.00 5119 20240307 -18.34 3865 20241209 8.15 4225 -1.07 20250107 3900 7.18 20250122 5130 -18.52 20240307 3865 8.15 20241209 0.04 N 357120 500 486 억 1381399 N N 1206 N 00 N
9 20250221 091226 55 60.00 KOSPI 리츠 N N N Y 60 N 4100 -25 5 -0.61 16486970 3991 3.13 4125 4140 4100 5360 2890 4125 4131.04 1.42 0 -2693 4181 4152 4116 4087 4051 4167 4102 487 1235 500 3050 5 1 97335354 3991 0.00 0.00 11 0.00 0.00 0.00 5119 20240307 -19.91 3865 20241209 6.08 4225 -2.96 20250107 3900 5.13 20250122 5130 -20.08 20240307 3865 6.08 20241209 0.04 N 357120 500 486 억 1381399 N N 1206 N 00 N
10 20250220 161214 55 60.00 KOSPI 리츠 N N N Y 60 N 4125 30 2 0.73 524082895 127389 87.78 4095 4145 4080 5320 2870 4095 4114.03 1.39 0 29745 4158 4126 4103 4071 4048 4122 4067 487 1225 500 3030 5 1 97335354 4015 0.00 0.00 11 0.13 0.00 0.00 5119 20240307 -19.42 3865 20241209 6.73 4225 -2.37 20250107 3900 5.77 20250122 5130 -19.59 20240307 3865 6.73 20241209 0.04 N 357120 500 486 억 1354877 N N 1206 N 00 N
11 20250220 151220 55 60.00 KOSPI 리츠 N N N Y 60 N 4125 30 2 0.73 512678985 124625 85.88 4095 4145 4080 5320 2870 4095 4113.77 1.39 0 29953 4158 4126 4103 4071 4048 4122 4067 487 1225 500 3030 5 1 97335354 4015 0.00 0.00 11 0.13 0.00 0.00 5119 20240307 -19.42 3865 20241209 6.73 4225 -2.37 20250107 3900 5.77 20250122 5130 -19.59 20240307 3865 6.73 20241209 0.04 N 357120 500 486 억 1354877 N N 156 N 00 N
12 20250220 141220 55 60.00 KOSPI 리츠 N N N Y 60 N 4120 25 2 0.61 422382380 102721 70.78 4095 4140 4080 5320 2870 4095 4111.94 1.39 0 24779 4158 4126 4103 4071 4048 4122 4067 487 1225 500 3030 5 1 97335354 4010 0.00 0.00 11 0.11 0.00 0.00 5119 20240307 -19.52 3865 20241209 6.60 4225 -2.49 20250107 3900 5.64 20250122 5130 -19.69 20240307 3865 6.60 20241209 0.04 N 357120 500 486 억 1354877 N N 156 N 00 N