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
400760/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
20250221,161250,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3510,30,2,0.86,122309055,34962,84.77,3450,3510,3450,4520,2440,3480,3498.34,0.65,0,-1621,3526,3502,3456,3432,3386,3515,3445,219,1040,500,2570,5,1,43767888,1536,0.00,0.00,12,0.08,0.00,0.00,3850,20240801,-8.83,3200,20241115,9.69,3510,0.00,20250221,3315,5.88,20250120,3850,-8.83,20240801,3200,9.69,20241115,0.00,N,400760,500,218 억,,282570,N,N,0,N,00,N
20250221,151255,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3500,20,2,0.57,114951775,32865,79.69,3450,3510,3450,4520,2440,3480,3497.70,0.65,0,-1507,3526,3502,3456,3432,3386,3515,3445,219,1040,500,2570,5,1,43767888,1532,0.00,0.00,12,0.08,0.00,0.00,3850,20240801,-9.09,3200,20241115,9.38,3510,-0.28,20250221,3315,5.58,20250120,3850,-9.09,20240801,3200,9.38,20241115,0.00,N,400760,500,218 억,,282570,N,N,0,N,00,N
20250221,141256,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3495,15,2,0.43,102309580,29248,70.92,3450,3510,3450,4520,2440,3480,3498.00,0.65,0,229,3526,3502,3456,3432,3386,3515,3445,219,1040,500,2570,5,1,43767888,1530,0.00,0.00,12,0.07,0.00,0.00,3850,20240801,-9.22,3200,20241115,9.22,3510,-0.43,20250221,3315,5.43,20250120,3850,-9.22,20240801,3200,9.22,20241115,0.00,N,400760,500,218 억,,282570,N,N,0,N,00,N
20250221,131256,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3500,20,2,0.57,87514050,25022,60.67,3450,3510,3450,4520,2440,3480,3497.48,0.65,0,542,3526,3502,3456,3432,3386,3515,3445,219,1040,500,2570,5,1,43767888,1532,0.00,0.00,12,0.06,0.00,0.00,3850,20240801,-9.09,3200,20241115,9.38,3510,-0.28,20250221,3315,5.58,20250120,3850,-9.09,20240801,3200,9.38,20241115,0.00,N,400760,500,218 억,,282570,N,N,0,N,00,N
20250221,121256,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3505,25,2,0.72,64995120,18599,45.10,3450,3505,3450,4520,2440,3480,3494.55,0.65,0,3021,3526,3502,3456,3432,3386,3515,3445,219,1040,500,2570,5,1,43767888,1534,0.00,0.00,12,0.04,0.00,0.00,3850,20240801,-8.96,3200,20241115,9.53,3505,0.00,20250221,3315,5.73,20250120,3850,-8.96,20240801,3200,9.53,20241115,0.00,N,400760,500,218 억,,282570,N,N,0,N,00,N
20250221,111251,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3505,25,2,0.72,48884095,14000,33.95,3450,3505,3450,4520,2440,3480,3491.72,0.65,0,2626,3526,3502,3456,3432,3386,3515,3445,219,1040,500,2570,5,1,43767888,1534,0.00,0.00,12,0.03,0.00,0.00,3850,20240801,-8.96,3200,20241115,9.53,3505,0.00,20250221,3315,5.73,20250120,3850,-8.96,20240801,3200,9.53,20241115,0.00,N,400760,500,218 억,,282570,N,N,0,N,00,N
20250221,101255,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3495,15,2,0.43,27071745,7767,18.83,3450,3495,3450,4520,2440,3480,3485.48,0.65,0,1394,3526,3502,3456,3432,3386,3515,3445,219,1040,500,2570,5,1,43767888,1530,0.00,0.00,12,0.02,0.00,0.00,3850,20240801,-9.22,3200,20241115,9.22,3495,0.00,20250221,3315,5.43,20250120,3850,-9.22,20240801,3200,9.22,20241115,0.00,N,400760,500,218 억,,282570,N,N,0,N,00,N
20250221,091257,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3475,-5,5,-0.14,1775290,512,1.24,3450,3485,3450,4520,2440,3480,3467.36,0.65,0,-195,3526,3502,3456,3432,3386,3515,3445,219,1040,500,2570,5,1,43767888,1521,0.00,0.00,12,0.00,0.00,0.00,3850,20240801,-9.74,3200,20241115,8.59,3485,-0.29,20250221,3315,4.83,20250120,3850,-9.74,20240801,3200,8.59,20241115,0.00,N,400760,500,218 억,,282570,N,N,0,N,00,N
20250220,161245,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3480,25,2,0.72,142810860,41241,73.26,3425,3480,3410,4490,2420,3455,3462.84,0.66,0,-3489,3511,3482,3441,3412,3371,3497,3427,219,1035,500,2550,5,1,43767888,1523,0.00,0.00,12,0.09,0.00,0.00,3850,20240801,-9.61,3200,20241115,8.75,3480,0.00,20250220,3315,4.98,20250120,3850,-9.61,20240801,3200,8.75,20241115,0.00,N,400760,500,218 억,,287332,N,N,0,N,00,N
20250220,151251,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3470,15,2,0.43,138294130,39942,70.95,3425,3480,3410,4490,2420,3455,3462.37,0.66,0,-3416,3511,3482,3441,3412,3371,3497,3427,219,1035,500,2550,5,1,43767888,1519,0.00,0.00,12,0.09,0.00,0.00,3850,20240801,-9.87,3200,20241115,8.44,3480,-0.29,20250220,3315,4.68,20250120,3850,-9.87,20240801,3200,8.44,20241115,0.00,N,400760,500,218 억,,287332,N,N,0,N,00,N
20250220,141250,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3465,10,2,0.29,92476785,26737,47.50,3425,3470,3410,4490,2420,3455,3458.76,0.66,0,-1811,3511,3482,3441,3412,3371,3497,3427,219,1035,500,2550,5,1,43767888,1517,0.00,0.00,12,0.06,0.00,0.00,3850,20240801,-10.00,3200,20241115,8.28,3470,0.00,20250219,3315,4.52,20250120,3850,-10.00,20240801,3200,8.28,20241115,0.00,N,400760,500,218 억,,287332,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 161250 57 100.00 KOSPI 리츠 N N N N N 3510 30 2 0.86 122309055 34962 84.77 3450 3510 3450 4520 2440 3480 3498.34 0.65 0 -1621 3526 3502 3456 3432 3386 3515 3445 219 1040 500 2570 5 1 43767888 1536 0.00 0.00 12 0.08 0.00 0.00 3850 20240801 -8.83 3200 20241115 9.69 3510 0.00 20250221 3315 5.88 20250120 3850 -8.83 20240801 3200 9.69 20241115 0.00 N 400760 500 218 억 282570 N N 0 N 00 N
3 20250221 151255 57 100.00 KOSPI 리츠 N N N N N 3500 20 2 0.57 114951775 32865 79.69 3450 3510 3450 4520 2440 3480 3497.70 0.65 0 -1507 3526 3502 3456 3432 3386 3515 3445 219 1040 500 2570 5 1 43767888 1532 0.00 0.00 12 0.08 0.00 0.00 3850 20240801 -9.09 3200 20241115 9.38 3510 -0.28 20250221 3315 5.58 20250120 3850 -9.09 20240801 3200 9.38 20241115 0.00 N 400760 500 218 억 282570 N N 0 N 00 N
4 20250221 141256 57 100.00 KOSPI 리츠 N N N N N 3495 15 2 0.43 102309580 29248 70.92 3450 3510 3450 4520 2440 3480 3498.00 0.65 0 229 3526 3502 3456 3432 3386 3515 3445 219 1040 500 2570 5 1 43767888 1530 0.00 0.00 12 0.07 0.00 0.00 3850 20240801 -9.22 3200 20241115 9.22 3510 -0.43 20250221 3315 5.43 20250120 3850 -9.22 20240801 3200 9.22 20241115 0.00 N 400760 500 218 억 282570 N N 0 N 00 N
5 20250221 131256 57 100.00 KOSPI 리츠 N N N N N 3500 20 2 0.57 87514050 25022 60.67 3450 3510 3450 4520 2440 3480 3497.48 0.65 0 542 3526 3502 3456 3432 3386 3515 3445 219 1040 500 2570 5 1 43767888 1532 0.00 0.00 12 0.06 0.00 0.00 3850 20240801 -9.09 3200 20241115 9.38 3510 -0.28 20250221 3315 5.58 20250120 3850 -9.09 20240801 3200 9.38 20241115 0.00 N 400760 500 218 억 282570 N N 0 N 00 N
6 20250221 121256 57 100.00 KOSPI 리츠 N N N N N 3505 25 2 0.72 64995120 18599 45.10 3450 3505 3450 4520 2440 3480 3494.55 0.65 0 3021 3526 3502 3456 3432 3386 3515 3445 219 1040 500 2570 5 1 43767888 1534 0.00 0.00 12 0.04 0.00 0.00 3850 20240801 -8.96 3200 20241115 9.53 3505 0.00 20250221 3315 5.73 20250120 3850 -8.96 20240801 3200 9.53 20241115 0.00 N 400760 500 218 억 282570 N N 0 N 00 N
7 20250221 111251 57 100.00 KOSPI 리츠 N N N N N 3505 25 2 0.72 48884095 14000 33.95 3450 3505 3450 4520 2440 3480 3491.72 0.65 0 2626 3526 3502 3456 3432 3386 3515 3445 219 1040 500 2570 5 1 43767888 1534 0.00 0.00 12 0.03 0.00 0.00 3850 20240801 -8.96 3200 20241115 9.53 3505 0.00 20250221 3315 5.73 20250120 3850 -8.96 20240801 3200 9.53 20241115 0.00 N 400760 500 218 억 282570 N N 0 N 00 N
8 20250221 101255 57 100.00 KOSPI 리츠 N N N N N 3495 15 2 0.43 27071745 7767 18.83 3450 3495 3450 4520 2440 3480 3485.48 0.65 0 1394 3526 3502 3456 3432 3386 3515 3445 219 1040 500 2570 5 1 43767888 1530 0.00 0.00 12 0.02 0.00 0.00 3850 20240801 -9.22 3200 20241115 9.22 3495 0.00 20250221 3315 5.43 20250120 3850 -9.22 20240801 3200 9.22 20241115 0.00 N 400760 500 218 억 282570 N N 0 N 00 N
9 20250221 091257 57 100.00 KOSPI 리츠 N N N N N 3475 -5 5 -0.14 1775290 512 1.24 3450 3485 3450 4520 2440 3480 3467.36 0.65 0 -195 3526 3502 3456 3432 3386 3515 3445 219 1040 500 2570 5 1 43767888 1521 0.00 0.00 12 0.00 0.00 0.00 3850 20240801 -9.74 3200 20241115 8.59 3485 -0.29 20250221 3315 4.83 20250120 3850 -9.74 20240801 3200 8.59 20241115 0.00 N 400760 500 218 억 282570 N N 0 N 00 N
10 20250220 161245 57 100.00 KOSPI 리츠 N N N N N 3480 25 2 0.72 142810860 41241 73.26 3425 3480 3410 4490 2420 3455 3462.84 0.66 0 -3489 3511 3482 3441 3412 3371 3497 3427 219 1035 500 2550 5 1 43767888 1523 0.00 0.00 12 0.09 0.00 0.00 3850 20240801 -9.61 3200 20241115 8.75 3480 0.00 20250220 3315 4.98 20250120 3850 -9.61 20240801 3200 8.75 20241115 0.00 N 400760 500 218 억 287332 N N 0 N 00 N
11 20250220 151251 57 100.00 KOSPI 리츠 N N N N N 3470 15 2 0.43 138294130 39942 70.95 3425 3480 3410 4490 2420 3455 3462.37 0.66 0 -3416 3511 3482 3441 3412 3371 3497 3427 219 1035 500 2550 5 1 43767888 1519 0.00 0.00 12 0.09 0.00 0.00 3850 20240801 -9.87 3200 20241115 8.44 3480 -0.29 20250220 3315 4.68 20250120 3850 -9.87 20240801 3200 8.44 20241115 0.00 N 400760 500 218 억 287332 N N 0 N 00 N
12 20250220 141250 57 100.00 KOSPI 리츠 N N N N N 3465 10 2 0.29 92476785 26737 47.50 3425 3470 3410 4490 2420 3455 3458.76 0.66 0 -1811 3511 3482 3441 3412 3371 3497 3427 219 1035 500 2550 5 1 43767888 1517 0.00 0.00 12 0.06 0.00 0.00 3850 20240801 -10.00 3200 20241115 8.28 3470 0.00 20250219 3315 4.52 20250120 3850 -10.00 20240801 3200 8.28 20241115 0.00 N 400760 500 218 억 287332 N N 0 N 00 N