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
395400/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
20250221,161248,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5120,80,2,1.59,1815762330,355003,108.00,5010,5140,5010,6550,3530,5040,5114.78,8.18,0,122987,5106,5072,5056,5022,5006,5065,5015,1364,1510,500,3830,10,1,272788860,13967,0.00,0.00,12,0.13,0.00,0.00,5560,20240910,-7.91,3790,20240215,35.09,5140,-0.39,20250221,4430,15.58,20250102,5560,-7.91,20240910,3830,33.68,20240227,0.00,N,395400,500,1363 억,,22324483,N,N,3790,N,00,N
20250221,151253,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5120,80,2,1.59,1715075210,335300,102.01,5010,5140,5010,6550,3530,5040,5115.05,8.18,0,119387,5106,5072,5056,5022,5006,5065,5015,1364,1510,500,3830,10,1,272788860,13967,0.00,0.00,12,0.12,0.00,0.00,5560,20240910,-7.91,3790,20240215,35.09,5140,-0.39,20250221,4430,15.58,20250102,5560,-7.91,20240910,3830,33.68,20240227,0.00,N,395400,500,1363 억,,22324483,N,N,1990,N,00,N
20250221,141254,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5100,60,2,1.19,1481370820,289501,88.07,5010,5140,5010,6550,3530,5040,5116.98,8.18,0,107030,5106,5072,5056,5022,5006,5065,5015,1364,1510,500,3830,10,1,272788860,13912,0.00,0.00,12,0.11,0.00,0.00,5560,20240910,-8.27,3790,20240215,34.56,5140,-0.78,20250221,4430,15.12,20250102,5560,-8.27,20240910,3830,33.16,20240227,0.00,N,395400,500,1363 억,,22324483,N,N,1990,N,00,N
20250221,131254,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5120,80,2,1.59,924671920,180699,54.97,5010,5140,5010,6550,3530,5040,5117.19,8.18,0,80273,5106,5072,5056,5022,5006,5065,5015,1364,1510,500,3830,10,1,272788860,13967,0.00,0.00,12,0.07,0.00,0.00,5560,20240910,-7.91,3790,20240215,35.09,5140,-0.39,20250221,4430,15.58,20250102,5560,-7.91,20240910,3830,33.68,20240227,0.00,N,395400,500,1363 억,,22324483,N,N,1990,N,00,N
20250221,121254,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5120,80,2,1.59,769173740,150365,45.75,5010,5140,5010,6550,3530,5040,5115.38,8.18,0,75200,5106,5072,5056,5022,5006,5065,5015,1364,1510,500,3830,10,1,272788860,13967,0.00,0.00,12,0.06,0.00,0.00,5560,20240910,-7.91,3790,20240215,35.09,5140,-0.39,20250221,4430,15.58,20250102,5560,-7.91,20240910,3830,33.68,20240227,0.00,N,395400,500,1363 억,,22324483,N,N,1990,N,00,N
20250221,111249,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5130,90,2,1.79,670162090,131054,39.87,5010,5140,5010,6550,3530,5040,5113.63,8.18,0,69528,5106,5072,5056,5022,5006,5065,5015,1364,1510,500,3830,10,1,272788860,13994,0.00,0.00,12,0.05,0.00,0.00,5560,20240910,-7.73,3790,20240215,35.36,5140,-0.19,20250221,4430,15.80,20250102,5560,-7.73,20240910,3830,33.94,20240227,0.00,N,395400,500,1363 억,,22324483,N,N,1990,N,00,N
20250221,101252,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5130,90,2,1.79,475518600,93097,28.32,5010,5140,5010,6550,3530,5040,5107.78,8.18,0,45605,5106,5072,5056,5022,5006,5065,5015,1364,1510,500,3830,10,1,272788860,13994,0.00,0.00,12,0.03,0.00,0.00,5560,20240910,-7.73,3790,20240215,35.36,5140,-0.19,20250221,4430,15.80,20250102,5560,-7.73,20240910,3830,33.94,20240227,0.00,N,395400,500,1363 억,,22324483,N,N,1990,N,00,N
20250221,091254,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5090,50,2,0.99,84187280,16593,5.05,5010,5090,5010,6550,3530,5040,5073.66,8.18,0,6768,5106,5072,5056,5022,5006,5065,5015,1364,1510,500,3830,10,1,272788860,13885,0.00,0.00,12,0.01,0.00,0.00,5560,20240910,-8.45,3790,20240215,34.30,5090,0.00,20250218,4430,14.90,20250102,5560,-8.45,20240910,3830,32.90,20240227,0.00,N,395400,500,1363 억,,22324483,N,N,1990,N,00,N
20250220,161242,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5040,0,3,0.00,1666608140,328701,107.88,5070,5090,5040,6550,3530,5040,5070.30,8.16,0,96692,5133,5086,5043,4996,4953,5110,5020,1364,1510,500,3830,10,1,272788860,13749,0.00,0.00,12,0.12,0.00,0.00,5560,20240910,-9.35,3785,20240207,33.16,5090,0.00,20250218,4430,13.77,20250102,5560,-9.35,20240910,3830,31.59,20240227,0.00,N,395400,500,1363 억,,22256320,N,N,1990,N,00,N
20250220,151249,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5050,10,2,0.20,1604279530,316356,103.83,5070,5090,5040,6550,3530,5040,5071.12,8.16,0,101037,5133,5086,5043,4996,4953,5110,5020,1364,1510,500,3830,10,1,272788860,13776,0.00,0.00,12,0.12,0.00,0.00,5560,20240910,-9.17,3785,20240207,33.42,5090,0.00,20250218,4430,14.00,20250102,5560,-9.17,20240910,3830,31.85,20240227,0.00,N,395400,500,1363 억,,22256320,N,N,40,N,00,N
20250220,141248,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5060,20,2,0.40,1365533710,269190,88.35,5070,5090,5040,6550,3530,5040,5072.75,8.16,0,100814,5133,5086,5043,4996,4953,5110,5020,1364,1510,500,3830,10,1,272788860,13803,0.00,0.00,12,0.10,0.00,0.00,5560,20240910,-8.99,3785,20240207,33.69,5090,0.00,20250218,4430,14.22,20250102,5560,-8.99,20240910,3830,32.11,20240227,0.00,N,395400,500,1363 억,,22256320,N,N,40,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 161248 55 60.00 KOSPI 리츠 N N N Y 60 N 5120 80 2 1.59 1815762330 355003 108.00 5010 5140 5010 6550 3530 5040 5114.78 8.18 0 122987 5106 5072 5056 5022 5006 5065 5015 1364 1510 500 3830 10 1 272788860 13967 0.00 0.00 12 0.13 0.00 0.00 5560 20240910 -7.91 3790 20240215 35.09 5140 -0.39 20250221 4430 15.58 20250102 5560 -7.91 20240910 3830 33.68 20240227 0.00 N 395400 500 1363 억 22324483 N N 3790 N 00 N
3 20250221 151253 55 60.00 KOSPI 리츠 N N N Y 60 N 5120 80 2 1.59 1715075210 335300 102.01 5010 5140 5010 6550 3530 5040 5115.05 8.18 0 119387 5106 5072 5056 5022 5006 5065 5015 1364 1510 500 3830 10 1 272788860 13967 0.00 0.00 12 0.12 0.00 0.00 5560 20240910 -7.91 3790 20240215 35.09 5140 -0.39 20250221 4430 15.58 20250102 5560 -7.91 20240910 3830 33.68 20240227 0.00 N 395400 500 1363 억 22324483 N N 1990 N 00 N
4 20250221 141254 55 60.00 KOSPI 리츠 N N N Y 60 N 5100 60 2 1.19 1481370820 289501 88.07 5010 5140 5010 6550 3530 5040 5116.98 8.18 0 107030 5106 5072 5056 5022 5006 5065 5015 1364 1510 500 3830 10 1 272788860 13912 0.00 0.00 12 0.11 0.00 0.00 5560 20240910 -8.27 3790 20240215 34.56 5140 -0.78 20250221 4430 15.12 20250102 5560 -8.27 20240910 3830 33.16 20240227 0.00 N 395400 500 1363 억 22324483 N N 1990 N 00 N
5 20250221 131254 55 60.00 KOSPI 리츠 N N N Y 60 N 5120 80 2 1.59 924671920 180699 54.97 5010 5140 5010 6550 3530 5040 5117.19 8.18 0 80273 5106 5072 5056 5022 5006 5065 5015 1364 1510 500 3830 10 1 272788860 13967 0.00 0.00 12 0.07 0.00 0.00 5560 20240910 -7.91 3790 20240215 35.09 5140 -0.39 20250221 4430 15.58 20250102 5560 -7.91 20240910 3830 33.68 20240227 0.00 N 395400 500 1363 억 22324483 N N 1990 N 00 N
6 20250221 121254 55 60.00 KOSPI 리츠 N N N Y 60 N 5120 80 2 1.59 769173740 150365 45.75 5010 5140 5010 6550 3530 5040 5115.38 8.18 0 75200 5106 5072 5056 5022 5006 5065 5015 1364 1510 500 3830 10 1 272788860 13967 0.00 0.00 12 0.06 0.00 0.00 5560 20240910 -7.91 3790 20240215 35.09 5140 -0.39 20250221 4430 15.58 20250102 5560 -7.91 20240910 3830 33.68 20240227 0.00 N 395400 500 1363 억 22324483 N N 1990 N 00 N
7 20250221 111249 55 60.00 KOSPI 리츠 N N N Y 60 N 5130 90 2 1.79 670162090 131054 39.87 5010 5140 5010 6550 3530 5040 5113.63 8.18 0 69528 5106 5072 5056 5022 5006 5065 5015 1364 1510 500 3830 10 1 272788860 13994 0.00 0.00 12 0.05 0.00 0.00 5560 20240910 -7.73 3790 20240215 35.36 5140 -0.19 20250221 4430 15.80 20250102 5560 -7.73 20240910 3830 33.94 20240227 0.00 N 395400 500 1363 억 22324483 N N 1990 N 00 N
8 20250221 101252 55 60.00 KOSPI 리츠 N N N Y 60 N 5130 90 2 1.79 475518600 93097 28.32 5010 5140 5010 6550 3530 5040 5107.78 8.18 0 45605 5106 5072 5056 5022 5006 5065 5015 1364 1510 500 3830 10 1 272788860 13994 0.00 0.00 12 0.03 0.00 0.00 5560 20240910 -7.73 3790 20240215 35.36 5140 -0.19 20250221 4430 15.80 20250102 5560 -7.73 20240910 3830 33.94 20240227 0.00 N 395400 500 1363 억 22324483 N N 1990 N 00 N
9 20250221 091254 55 60.00 KOSPI 리츠 N N N Y 60 N 5090 50 2 0.99 84187280 16593 5.05 5010 5090 5010 6550 3530 5040 5073.66 8.18 0 6768 5106 5072 5056 5022 5006 5065 5015 1364 1510 500 3830 10 1 272788860 13885 0.00 0.00 12 0.01 0.00 0.00 5560 20240910 -8.45 3790 20240215 34.30 5090 0.00 20250218 4430 14.90 20250102 5560 -8.45 20240910 3830 32.90 20240227 0.00 N 395400 500 1363 억 22324483 N N 1990 N 00 N
10 20250220 161242 55 60.00 KOSPI 리츠 N N N Y 60 N 5040 0 3 0.00 1666608140 328701 107.88 5070 5090 5040 6550 3530 5040 5070.30 8.16 0 96692 5133 5086 5043 4996 4953 5110 5020 1364 1510 500 3830 10 1 272788860 13749 0.00 0.00 12 0.12 0.00 0.00 5560 20240910 -9.35 3785 20240207 33.16 5090 0.00 20250218 4430 13.77 20250102 5560 -9.35 20240910 3830 31.59 20240227 0.00 N 395400 500 1363 억 22256320 N N 1990 N 00 N
11 20250220 151249 55 60.00 KOSPI 리츠 N N N Y 60 N 5050 10 2 0.20 1604279530 316356 103.83 5070 5090 5040 6550 3530 5040 5071.12 8.16 0 101037 5133 5086 5043 4996 4953 5110 5020 1364 1510 500 3830 10 1 272788860 13776 0.00 0.00 12 0.12 0.00 0.00 5560 20240910 -9.17 3785 20240207 33.42 5090 0.00 20250218 4430 14.00 20250102 5560 -9.17 20240910 3830 31.85 20240227 0.00 N 395400 500 1363 억 22256320 N N 40 N 00 N
12 20250220 141248 55 60.00 KOSPI 리츠 N N N Y 60 N 5060 20 2 0.40 1365533710 269190 88.35 5070 5090 5040 6550 3530 5040 5072.75 8.16 0 100814 5133 5086 5043 4996 4953 5110 5020 1364 1510 500 3830 10 1 272788860 13803 0.00 0.00 12 0.10 0.00 0.00 5560 20240910 -8.99 3785 20240207 33.69 5090 0.00 20250218 4430 14.22 20250102 5560 -8.99 20240910 3830 32.11 20240227 0.00 N 395400 500 1363 억 22256320 N N 40 N 00 N