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
396690/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
20250221,161249,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2675,35,2,1.33,117113075,43978,116.02,2640,2680,2640,3430,1850,2640,2662.99,0.74,0,4117,2666,2652,2626,2612,2586,2660,2620,396,790,1000,1950,5,1,39605940,1059,0.00,0.00,09,0.11,0.00,0.00,3450,20240312,-22.46,2475,20241112,8.08,2745,-2.55,20250107,2500,7.00,20250205,3450,-22.46,20240312,2475,8.08,20241112,0.00,N,396690,1000,396 억,,293716,N,N,0,N,00,N
20250221,151254,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2675,35,2,1.33,114336685,42940,113.28,2640,2680,2640,3430,1850,2640,2662.71,0.74,0,4117,2666,2652,2626,2612,2586,2660,2620,396,790,1000,1950,5,1,39605940,1059,0.00,0.00,09,0.11,0.00,0.00,3450,20240312,-22.46,2475,20241112,8.08,2745,-2.55,20250107,2500,7.00,20250205,3450,-22.46,20240312,2475,8.08,20241112,0.00,N,396690,1000,396 억,,293716,N,N,0,N,00,N
20250221,141255,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2670,30,2,1.14,93046885,34968,92.25,2640,2680,2640,3430,1850,2640,2660.92,0.74,0,4490,2666,2652,2626,2612,2586,2660,2620,396,790,1000,1950,5,1,39605940,1057,0.00,0.00,09,0.09,0.00,0.00,3450,20240312,-22.61,2475,20241112,7.88,2745,-2.73,20250107,2500,6.80,20250205,3450,-22.61,20240312,2475,7.88,20241112,0.00,N,396690,1000,396 억,,293716,N,N,0,N,00,N
20250221,131255,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2670,30,2,1.14,71133790,26765,70.61,2640,2670,2640,3430,1850,2640,2657.72,0.74,0,4563,2666,2652,2626,2612,2586,2660,2620,396,790,1000,1950,5,1,39605940,1057,0.00,0.00,09,0.07,0.00,0.00,3450,20240312,-22.61,2475,20241112,7.88,2745,-2.73,20250107,2500,6.80,20250205,3450,-22.61,20240312,2475,7.88,20241112,0.00,N,396690,1000,396 억,,293716,N,N,0,N,00,N
20250221,121255,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2665,25,2,0.95,63123180,23760,62.68,2640,2670,2640,3430,1850,2640,2656.70,0.74,0,4561,2666,2652,2626,2612,2586,2660,2620,396,790,1000,1950,5,1,39605940,1055,0.00,0.00,09,0.06,0.00,0.00,3450,20240312,-22.75,2475,20241112,7.68,2745,-2.91,20250107,2500,6.60,20250205,3450,-22.75,20240312,2475,7.68,20241112,0.00,N,396690,1000,396 억,,293716,N,N,0,N,00,N
20250221,111250,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2665,25,2,0.95,47210235,17783,46.91,2640,2670,2640,3430,1850,2640,2654.80,0.74,0,3199,2666,2652,2626,2612,2586,2660,2620,396,790,1000,1950,5,1,39605940,1055,0.00,0.00,09,0.04,0.00,0.00,3450,20240312,-22.75,2475,20241112,7.68,2745,-2.91,20250107,2500,6.60,20250205,3450,-22.75,20240312,2475,7.68,20241112,0.00,N,396690,1000,396 억,,293716,N,N,0,N,00,N
20250221,101253,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2660,20,2,0.76,22054795,8322,21.95,2640,2660,2640,3430,1850,2640,2650.18,0.74,0,418,2666,2652,2626,2612,2586,2660,2620,396,790,1000,1950,5,1,39605940,1054,0.00,0.00,09,0.02,0.00,0.00,3450,20240312,-22.90,2475,20241112,7.47,2745,-3.10,20250107,2500,6.40,20250205,3450,-22.90,20240312,2475,7.47,20241112,0.00,N,396690,1000,396 억,,293716,N,N,0,N,00,N
20250221,091256,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2640,0,3,0.00,557040,211,0.56,2640,2640,2640,3430,1850,2640,2640.00,0.74,0,0,2666,2652,2626,2612,2586,2660,2620,396,790,1000,1950,5,1,39605940,1046,0.00,0.00,09,0.00,0.00,0.00,3450,20240312,-23.48,2475,20241112,6.67,2745,-3.83,20250107,2500,5.60,20250205,3450,-23.48,20240312,2475,6.67,20241112,0.00,N,396690,1000,396 억,,293716,N,N,0,N,00,N
20250220,161243,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2640,20,2,0.76,99528770,37906,55.94,2620,2640,2600,3405,1835,2620,2625.67,0.73,0,4991,2676,2647,2621,2592,2566,2662,2607,396,785,1000,1930,5,1,39605940,1046,0.00,0.00,09,0.10,0.00,0.00,3450,20240312,-23.48,2475,20241112,6.67,2745,-3.83,20250107,2500,5.60,20250205,3450,-23.48,20240312,2475,6.67,20241112,0.00,N,396690,1000,396 억,,288848,N,N,0,N,00,N
20250220,151250,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2635,15,2,0.57,94104525,35851,52.91,2620,2640,2600,3405,1835,2620,2624.88,0.73,0,4978,2676,2647,2621,2592,2566,2662,2607,396,785,1000,1930,5,1,39605940,1044,0.00,0.00,09,0.09,0.00,0.00,3450,20240312,-23.62,2475,20241112,6.46,2745,-4.01,20250107,2500,5.40,20250205,3450,-23.62,20240312,2475,6.46,20241112,0.00,N,396690,1000,396 억,,288848,N,N,0,N,00,N
20250220,141249,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2630,10,2,0.38,79237800,30210,44.59,2620,2635,2600,3405,1835,2620,2622.90,0.73,0,5372,2676,2647,2621,2592,2566,2662,2607,396,785,1000,1930,5,1,39605940,1042,0.00,0.00,09,0.08,0.00,0.00,3450,20240312,-23.77,2475,20241112,6.26,2745,-4.19,20250107,2500,5.20,20250205,3450,-23.77,20240312,2475,6.26,20241112,0.00,N,396690,1000,396 억,,288848,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 161249 57 100.00 KOSPI 리츠 N N N N N 2675 35 2 1.33 117113075 43978 116.02 2640 2680 2640 3430 1850 2640 2662.99 0.74 0 4117 2666 2652 2626 2612 2586 2660 2620 396 790 1000 1950 5 1 39605940 1059 0.00 0.00 09 0.11 0.00 0.00 3450 20240312 -22.46 2475 20241112 8.08 2745 -2.55 20250107 2500 7.00 20250205 3450 -22.46 20240312 2475 8.08 20241112 0.00 N 396690 1000 396 억 293716 N N 0 N 00 N
3 20250221 151254 57 100.00 KOSPI 리츠 N N N N N 2675 35 2 1.33 114336685 42940 113.28 2640 2680 2640 3430 1850 2640 2662.71 0.74 0 4117 2666 2652 2626 2612 2586 2660 2620 396 790 1000 1950 5 1 39605940 1059 0.00 0.00 09 0.11 0.00 0.00 3450 20240312 -22.46 2475 20241112 8.08 2745 -2.55 20250107 2500 7.00 20250205 3450 -22.46 20240312 2475 8.08 20241112 0.00 N 396690 1000 396 억 293716 N N 0 N 00 N
4 20250221 141255 57 100.00 KOSPI 리츠 N N N N N 2670 30 2 1.14 93046885 34968 92.25 2640 2680 2640 3430 1850 2640 2660.92 0.74 0 4490 2666 2652 2626 2612 2586 2660 2620 396 790 1000 1950 5 1 39605940 1057 0.00 0.00 09 0.09 0.00 0.00 3450 20240312 -22.61 2475 20241112 7.88 2745 -2.73 20250107 2500 6.80 20250205 3450 -22.61 20240312 2475 7.88 20241112 0.00 N 396690 1000 396 억 293716 N N 0 N 00 N
5 20250221 131255 57 100.00 KOSPI 리츠 N N N N N 2670 30 2 1.14 71133790 26765 70.61 2640 2670 2640 3430 1850 2640 2657.72 0.74 0 4563 2666 2652 2626 2612 2586 2660 2620 396 790 1000 1950 5 1 39605940 1057 0.00 0.00 09 0.07 0.00 0.00 3450 20240312 -22.61 2475 20241112 7.88 2745 -2.73 20250107 2500 6.80 20250205 3450 -22.61 20240312 2475 7.88 20241112 0.00 N 396690 1000 396 억 293716 N N 0 N 00 N
6 20250221 121255 57 100.00 KOSPI 리츠 N N N N N 2665 25 2 0.95 63123180 23760 62.68 2640 2670 2640 3430 1850 2640 2656.70 0.74 0 4561 2666 2652 2626 2612 2586 2660 2620 396 790 1000 1950 5 1 39605940 1055 0.00 0.00 09 0.06 0.00 0.00 3450 20240312 -22.75 2475 20241112 7.68 2745 -2.91 20250107 2500 6.60 20250205 3450 -22.75 20240312 2475 7.68 20241112 0.00 N 396690 1000 396 억 293716 N N 0 N 00 N
7 20250221 111250 57 100.00 KOSPI 리츠 N N N N N 2665 25 2 0.95 47210235 17783 46.91 2640 2670 2640 3430 1850 2640 2654.80 0.74 0 3199 2666 2652 2626 2612 2586 2660 2620 396 790 1000 1950 5 1 39605940 1055 0.00 0.00 09 0.04 0.00 0.00 3450 20240312 -22.75 2475 20241112 7.68 2745 -2.91 20250107 2500 6.60 20250205 3450 -22.75 20240312 2475 7.68 20241112 0.00 N 396690 1000 396 억 293716 N N 0 N 00 N
8 20250221 101253 57 100.00 KOSPI 리츠 N N N N N 2660 20 2 0.76 22054795 8322 21.95 2640 2660 2640 3430 1850 2640 2650.18 0.74 0 418 2666 2652 2626 2612 2586 2660 2620 396 790 1000 1950 5 1 39605940 1054 0.00 0.00 09 0.02 0.00 0.00 3450 20240312 -22.90 2475 20241112 7.47 2745 -3.10 20250107 2500 6.40 20250205 3450 -22.90 20240312 2475 7.47 20241112 0.00 N 396690 1000 396 억 293716 N N 0 N 00 N
9 20250221 091256 57 100.00 KOSPI 리츠 N N N N N 2640 0 3 0.00 557040 211 0.56 2640 2640 2640 3430 1850 2640 2640.00 0.74 0 0 2666 2652 2626 2612 2586 2660 2620 396 790 1000 1950 5 1 39605940 1046 0.00 0.00 09 0.00 0.00 0.00 3450 20240312 -23.48 2475 20241112 6.67 2745 -3.83 20250107 2500 5.60 20250205 3450 -23.48 20240312 2475 6.67 20241112 0.00 N 396690 1000 396 억 293716 N N 0 N 00 N
10 20250220 161243 57 100.00 KOSPI 리츠 N N N N N 2640 20 2 0.76 99528770 37906 55.94 2620 2640 2600 3405 1835 2620 2625.67 0.73 0 4991 2676 2647 2621 2592 2566 2662 2607 396 785 1000 1930 5 1 39605940 1046 0.00 0.00 09 0.10 0.00 0.00 3450 20240312 -23.48 2475 20241112 6.67 2745 -3.83 20250107 2500 5.60 20250205 3450 -23.48 20240312 2475 6.67 20241112 0.00 N 396690 1000 396 억 288848 N N 0 N 00 N
11 20250220 151250 57 100.00 KOSPI 리츠 N N N N N 2635 15 2 0.57 94104525 35851 52.91 2620 2640 2600 3405 1835 2620 2624.88 0.73 0 4978 2676 2647 2621 2592 2566 2662 2607 396 785 1000 1930 5 1 39605940 1044 0.00 0.00 09 0.09 0.00 0.00 3450 20240312 -23.62 2475 20241112 6.46 2745 -4.01 20250107 2500 5.40 20250205 3450 -23.62 20240312 2475 6.46 20241112 0.00 N 396690 1000 396 억 288848 N N 0 N 00 N
12 20250220 141249 57 100.00 KOSPI 리츠 N N N N N 2630 10 2 0.38 79237800 30210 44.59 2620 2635 2600 3405 1835 2620 2622.90 0.73 0 5372 2676 2647 2621 2592 2566 2662 2607 396 785 1000 1930 5 1 39605940 1042 0.00 0.00 09 0.08 0.00 0.00 3450 20240312 -23.77 2475 20241112 6.26 2745 -4.19 20250107 2500 5.20 20250205 3450 -23.77 20240312 2475 6.26 20241112 0.00 N 396690 1000 396 억 288848 N N 0 N 00 N