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
365550/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
20250221,161226,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4945,0,3,0.00,862833710,174301,66.01,4950,4985,4920,6420,3465,4945,4950.25,42.82,0,-11300,5058,5001,4903,4846,4748,5030,4875,2131,1475,1000,3750,5,1,213089000,10537,0.00,0.00,11,0.08,0.00,0.00,5340,20240920,-7.40,3785,20240226,30.65,4985,-0.80,20250221,4270,15.81,20250102,5340,-7.40,20240920,3785,30.65,20240226,0.00,N,365550,1000,2130 억,,91246100,N,N,3248,N,00,N
20250221,151231,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4950,5,2,0.10,793772450,160325,60.72,4950,4985,4920,6420,3465,4945,4951.02,42.82,0,-12589,5058,5001,4903,4846,4748,5030,4875,2131,1475,1000,3750,5,1,213089000,10548,0.00,0.00,11,0.08,0.00,0.00,5340,20240920,-7.30,3785,20240226,30.78,4985,-0.70,20250221,4270,15.93,20250102,5340,-7.30,20240920,3785,30.78,20240226,0.00,N,365550,1000,2130 억,,91246100,N,N,1141,N,00,N
20250221,141233,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4935,-10,5,-0.20,598902290,120812,45.75,4950,4985,4930,6420,3465,4945,4957.31,42.82,0,-8767,5058,5001,4903,4846,4748,5030,4875,2131,1475,1000,3750,5,1,213089000,10516,0.00,0.00,11,0.06,0.00,0.00,5340,20240920,-7.58,3785,20240226,30.38,4985,-1.00,20250221,4270,15.57,20250102,5340,-7.58,20240920,3785,30.38,20240226,0.00,N,365550,1000,2130 억,,91246100,N,N,1141,N,00,N
20250221,131232,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4970,25,2,0.51,473872875,95499,36.17,4950,4985,4935,6420,3465,4945,4962.07,42.82,0,-81,5058,5001,4903,4846,4748,5030,4875,2131,1475,1000,3750,5,1,213089000,10591,0.00,0.00,11,0.04,0.00,0.00,5340,20240920,-6.93,3785,20240226,31.31,4985,-0.30,20250221,4270,16.39,20250102,5340,-6.93,20240920,3785,31.31,20240226,0.00,N,365550,1000,2130 억,,91246100,N,N,1141,N,00,N
20250221,121232,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4975,30,2,0.61,404195585,81493,30.86,4950,4980,4935,6420,3465,4945,4959.88,42.82,0,-242,5058,5001,4903,4846,4748,5030,4875,2131,1475,1000,3750,5,1,213089000,10601,0.00,0.00,11,0.04,0.00,0.00,5340,20240920,-6.84,3785,20240226,31.44,4980,-0.10,20250221,4270,16.51,20250102,5340,-6.84,20240920,3785,31.44,20240226,0.00,N,365550,1000,2130 억,,91246100,N,N,1141,N,00,N
20250221,111227,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4965,20,2,0.40,283636605,57255,21.68,4950,4970,4935,6420,3465,4945,4953.92,42.82,0,907,5058,5001,4903,4846,4748,5030,4875,2131,1475,1000,3750,5,1,213089000,10580,0.00,0.00,11,0.03,0.00,0.00,5340,20240920,-7.02,3785,20240226,31.18,4970,-0.10,20250221,4270,16.28,20250102,5340,-7.02,20240920,3785,31.18,20240226,0.00,N,365550,1000,2130 억,,91246100,N,N,1141,N,00,N
20250221,101230,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4960,15,2,0.30,159088250,32148,12.17,4950,4970,4935,6420,3465,4945,4948.62,42.82,0,-582,5058,5001,4903,4846,4748,5030,4875,2131,1475,1000,3750,5,1,213089000,10569,0.00,0.00,11,0.02,0.00,0.00,5340,20240920,-7.12,3785,20240226,31.04,4970,-0.20,20250221,4270,16.16,20250102,5340,-7.12,20240920,3785,31.04,20240226,0.00,N,365550,1000,2130 억,,91246100,N,N,1141,N,00,N
20250221,091233,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4945,0,3,0.00,20205425,4082,1.55,4950,4960,4945,6420,3465,4945,4949.88,42.82,0,-3512,5058,5001,4903,4846,4748,5030,4875,2131,1475,1000,3750,5,1,213089000,10537,0.00,0.00,11,0.00,0.00,0.00,5340,20240920,-7.40,3785,20240226,30.65,4960,0.00,20250220,4270,15.81,20250102,5340,-7.40,20240920,3785,30.65,20240226,0.00,N,365550,1000,2130 억,,91246100,N,N,1141,N,00,N
20250220,161221,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4945,105,2,2.17,1302151265,264050,171.33,4840,4960,4805,6290,3390,4840,4931.46,42.81,0,11891,4893,4866,4843,4816,4793,4855,4805,2131,1450,1000,3670,5,1,213089000,10537,0.00,0.00,11,0.12,0.00,0.00,5340,20240920,-7.40,3785,20240226,30.65,4960,-0.30,20250220,4270,15.81,20250102,5340,-7.40,20240920,3785,30.65,20240226,0.00,N,365550,1000,2130 억,,91221992,N,N,1141,N,00,N
20250220,151227,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4940,100,2,2.07,1247766515,253049,164.19,4840,4960,4805,6290,3390,4840,4930.93,42.81,0,8568,4893,4866,4843,4816,4793,4855,4805,2131,1450,1000,3670,5,1,213089000,10527,0.00,0.00,11,0.12,0.00,0.00,5340,20240920,-7.49,3785,20240226,30.52,4960,-0.40,20250220,4270,15.69,20250102,5340,-7.49,20240920,3785,30.52,20240226,0.00,N,365550,1000,2130 억,,91221992,N,N,52,N,00,N
20250220,141226,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4945,105,2,2.17,1066368810,216316,140.36,4840,4960,4805,6290,3390,4840,4929.68,42.81,0,11544,4893,4866,4843,4816,4793,4855,4805,2131,1450,1000,3670,5,1,213089000,10537,0.00,0.00,11,0.10,0.00,0.00,5340,20240920,-7.40,3785,20240226,30.65,4960,-0.30,20250220,4270,15.81,20250102,5340,-7.40,20240920,3785,30.65,20240226,0.00,N,365550,1000,2130 억,,91221992,N,N,52,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 161226 55 60.00 KOSPI 리츠 N N N Y 60 N 4945 0 3 0.00 862833710 174301 66.01 4950 4985 4920 6420 3465 4945 4950.25 42.82 0 -11300 5058 5001 4903 4846 4748 5030 4875 2131 1475 1000 3750 5 1 213089000 10537 0.00 0.00 11 0.08 0.00 0.00 5340 20240920 -7.40 3785 20240226 30.65 4985 -0.80 20250221 4270 15.81 20250102 5340 -7.40 20240920 3785 30.65 20240226 0.00 N 365550 1000 2130 억 91246100 N N 3248 N 00 N
3 20250221 151231 55 60.00 KOSPI 리츠 N N N Y 60 N 4950 5 2 0.10 793772450 160325 60.72 4950 4985 4920 6420 3465 4945 4951.02 42.82 0 -12589 5058 5001 4903 4846 4748 5030 4875 2131 1475 1000 3750 5 1 213089000 10548 0.00 0.00 11 0.08 0.00 0.00 5340 20240920 -7.30 3785 20240226 30.78 4985 -0.70 20250221 4270 15.93 20250102 5340 -7.30 20240920 3785 30.78 20240226 0.00 N 365550 1000 2130 억 91246100 N N 1141 N 00 N
4 20250221 141233 55 60.00 KOSPI 리츠 N N N Y 60 N 4935 -10 5 -0.20 598902290 120812 45.75 4950 4985 4930 6420 3465 4945 4957.31 42.82 0 -8767 5058 5001 4903 4846 4748 5030 4875 2131 1475 1000 3750 5 1 213089000 10516 0.00 0.00 11 0.06 0.00 0.00 5340 20240920 -7.58 3785 20240226 30.38 4985 -1.00 20250221 4270 15.57 20250102 5340 -7.58 20240920 3785 30.38 20240226 0.00 N 365550 1000 2130 억 91246100 N N 1141 N 00 N
5 20250221 131232 55 60.00 KOSPI 리츠 N N N Y 60 N 4970 25 2 0.51 473872875 95499 36.17 4950 4985 4935 6420 3465 4945 4962.07 42.82 0 -81 5058 5001 4903 4846 4748 5030 4875 2131 1475 1000 3750 5 1 213089000 10591 0.00 0.00 11 0.04 0.00 0.00 5340 20240920 -6.93 3785 20240226 31.31 4985 -0.30 20250221 4270 16.39 20250102 5340 -6.93 20240920 3785 31.31 20240226 0.00 N 365550 1000 2130 억 91246100 N N 1141 N 00 N
6 20250221 121232 55 60.00 KOSPI 리츠 N N N Y 60 N 4975 30 2 0.61 404195585 81493 30.86 4950 4980 4935 6420 3465 4945 4959.88 42.82 0 -242 5058 5001 4903 4846 4748 5030 4875 2131 1475 1000 3750 5 1 213089000 10601 0.00 0.00 11 0.04 0.00 0.00 5340 20240920 -6.84 3785 20240226 31.44 4980 -0.10 20250221 4270 16.51 20250102 5340 -6.84 20240920 3785 31.44 20240226 0.00 N 365550 1000 2130 억 91246100 N N 1141 N 00 N
7 20250221 111227 55 60.00 KOSPI 리츠 N N N Y 60 N 4965 20 2 0.40 283636605 57255 21.68 4950 4970 4935 6420 3465 4945 4953.92 42.82 0 907 5058 5001 4903 4846 4748 5030 4875 2131 1475 1000 3750 5 1 213089000 10580 0.00 0.00 11 0.03 0.00 0.00 5340 20240920 -7.02 3785 20240226 31.18 4970 -0.10 20250221 4270 16.28 20250102 5340 -7.02 20240920 3785 31.18 20240226 0.00 N 365550 1000 2130 억 91246100 N N 1141 N 00 N
8 20250221 101230 55 60.00 KOSPI 리츠 N N N Y 60 N 4960 15 2 0.30 159088250 32148 12.17 4950 4970 4935 6420 3465 4945 4948.62 42.82 0 -582 5058 5001 4903 4846 4748 5030 4875 2131 1475 1000 3750 5 1 213089000 10569 0.00 0.00 11 0.02 0.00 0.00 5340 20240920 -7.12 3785 20240226 31.04 4970 -0.20 20250221 4270 16.16 20250102 5340 -7.12 20240920 3785 31.04 20240226 0.00 N 365550 1000 2130 억 91246100 N N 1141 N 00 N
9 20250221 091233 55 60.00 KOSPI 리츠 N N N Y 60 N 4945 0 3 0.00 20205425 4082 1.55 4950 4960 4945 6420 3465 4945 4949.88 42.82 0 -3512 5058 5001 4903 4846 4748 5030 4875 2131 1475 1000 3750 5 1 213089000 10537 0.00 0.00 11 0.00 0.00 0.00 5340 20240920 -7.40 3785 20240226 30.65 4960 0.00 20250220 4270 15.81 20250102 5340 -7.40 20240920 3785 30.65 20240226 0.00 N 365550 1000 2130 억 91246100 N N 1141 N 00 N
10 20250220 161221 55 60.00 KOSPI 리츠 N N N Y 60 N 4945 105 2 2.17 1302151265 264050 171.33 4840 4960 4805 6290 3390 4840 4931.46 42.81 0 11891 4893 4866 4843 4816 4793 4855 4805 2131 1450 1000 3670 5 1 213089000 10537 0.00 0.00 11 0.12 0.00 0.00 5340 20240920 -7.40 3785 20240226 30.65 4960 -0.30 20250220 4270 15.81 20250102 5340 -7.40 20240920 3785 30.65 20240226 0.00 N 365550 1000 2130 억 91221992 N N 1141 N 00 N
11 20250220 151227 55 60.00 KOSPI 리츠 N N N Y 60 N 4940 100 2 2.07 1247766515 253049 164.19 4840 4960 4805 6290 3390 4840 4930.93 42.81 0 8568 4893 4866 4843 4816 4793 4855 4805 2131 1450 1000 3670 5 1 213089000 10527 0.00 0.00 11 0.12 0.00 0.00 5340 20240920 -7.49 3785 20240226 30.52 4960 -0.40 20250220 4270 15.69 20250102 5340 -7.49 20240920 3785 30.52 20240226 0.00 N 365550 1000 2130 억 91221992 N N 52 N 00 N
12 20250220 141226 55 60.00 KOSPI 리츠 N N N Y 60 N 4945 105 2 2.17 1066368810 216316 140.36 4840 4960 4805 6290 3390 4840 4929.68 42.81 0 11544 4893 4866 4843 4816 4793 4855 4805 2131 1450 1000 3670 5 1 213089000 10537 0.00 0.00 11 0.10 0.00 0.00 5340 20240920 -7.40 3785 20240226 30.65 4960 -0.30 20250220 4270 15.81 20250102 5340 -7.40 20240920 3785 30.65 20240226 0.00 N 365550 1000 2130 억 91221992 N N 52 N 00 N