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
417310/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
20250221,161259,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4750,25,2,0.53,252293325,52945,123.65,4725,4795,4705,6140,3310,4725,4765.20,0.23,0,-6790,4798,4761,4693,4656,4588,4780,4675,202,1415,500,3590,5,1,40400000,1919,0.00,0.00,11,0.13,0.00,0.00,5250,20240719,-9.52,3950,20241209,20.25,4795,-0.94,20250221,4220,12.56,20250102,5250,-9.52,20240719,3950,20.25,20241209,0.00,N,417310,500,202 억,,92083,N,N,468,N,00,N
20250221,151304,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4765,40,2,0.85,247905380,52024,121.49,4725,4795,4705,6140,3310,4725,4765.21,0.23,0,-6556,4798,4761,4693,4656,4588,4780,4675,202,1415,500,3590,5,1,40400000,1925,0.00,0.00,11,0.13,0.00,0.00,5250,20240719,-9.24,3950,20241209,20.63,4795,-0.63,20250221,4220,12.91,20250102,5250,-9.24,20240719,3950,20.63,20241209,0.00,N,417310,500,202 억,,92083,N,N,109,N,00,N
20250221,141305,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4770,45,2,0.95,218123100,45783,106.92,4725,4795,4705,6140,3310,4725,4764.28,0.23,0,-4900,4798,4761,4693,4656,4588,4780,4675,202,1415,500,3590,5,1,40400000,1927,0.00,0.00,11,0.11,0.00,0.00,5250,20240719,-9.14,3950,20241209,20.76,4795,-0.52,20250221,4220,13.03,20250102,5250,-9.14,20240719,3950,20.76,20241209,0.00,N,417310,500,202 억,,92083,N,N,109,N,00,N
20250221,131305,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4775,50,2,1.06,177519595,37280,87.06,4725,4795,4705,6140,3310,4725,4761.79,0.23,0,-1244,4798,4761,4693,4656,4588,4780,4675,202,1415,500,3590,5,1,40400000,1929,0.00,0.00,11,0.09,0.00,0.00,5250,20240719,-9.05,3950,20241209,20.89,4795,-0.42,20250221,4220,13.15,20250102,5250,-9.05,20240719,3950,20.89,20241209,0.00,N,417310,500,202 억,,92083,N,N,109,N,00,N
20250221,121305,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4795,70,2,1.48,139994580,29441,68.76,4725,4795,4705,6140,3310,4725,4755.09,0.23,0,3193,4798,4761,4693,4656,4588,4780,4675,202,1415,500,3590,5,1,40400000,1937,0.00,0.00,11,0.07,0.00,0.00,5250,20240719,-8.67,3950,20241209,21.39,4795,0.00,20250221,4220,13.63,20250102,5250,-8.67,20240719,3950,21.39,20241209,0.00,N,417310,500,202 억,,92083,N,N,109,N,00,N
20250221,111300,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4780,55,2,1.16,100949255,21288,49.72,4725,4785,4705,6140,3310,4725,4742.07,0.23,0,4710,4798,4761,4693,4656,4588,4780,4675,202,1415,500,3590,5,1,40400000,1931,0.00,0.00,11,0.05,0.00,0.00,5250,20240719,-8.95,3950,20241209,21.01,4785,-0.10,20250221,4220,13.27,20250102,5250,-8.95,20240719,3950,21.01,20241209,0.00,N,417310,500,202 억,,92083,N,N,109,N,00,N
20250221,101303,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4735,10,2,0.21,50064860,10590,24.73,4725,4735,4705,6140,3310,4725,4727.56,0.23,0,1785,4798,4761,4693,4656,4588,4780,4675,202,1415,500,3590,5,1,40400000,1913,0.00,0.00,11,0.03,0.00,0.00,5250,20240719,-9.81,3950,20241209,19.87,4735,0.00,20250221,4220,12.20,20250102,5250,-9.81,20240719,3950,19.87,20241209,0.00,N,417310,500,202 억,,92083,N,N,109,N,00,N
20250221,091306,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4730,5,2,0.11,15157520,3207,7.49,4725,4730,4725,6140,3310,4725,4726.39,0.23,0,-2859,4798,4761,4693,4656,4588,4780,4675,202,1415,500,3590,5,1,40400000,1911,0.00,0.00,11,0.01,0.00,0.00,5250,20240719,-9.90,3950,20241209,19.75,4730,0.00,20250220,4220,12.09,20250102,5250,-9.90,20240719,3950,19.75,20241209,0.00,N,417310,500,202 억,,92083,N,N,109,N,00,N
20250220,161254,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4725,45,2,0.96,201142015,42820,63.74,4680,4730,4625,6080,3280,4680,4697.38,0.21,0,5586,4743,4711,4648,4616,4553,4727,4632,202,1400,500,3550,5,1,40400000,1909,0.00,0.00,11,0.11,0.00,0.00,5250,20240719,-10.00,3950,20241209,19.62,4730,-0.11,20250220,4220,11.97,20250102,5250,-10.00,20240719,3950,19.62,20241209,0.00,N,417310,500,202 억,,85597,N,N,109,N,00,N
20250220,151300,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4725,45,2,0.96,195094305,41540,61.83,4680,4730,4625,6080,3280,4680,4696.54,0.21,0,5770,4743,4711,4648,4616,4553,4727,4632,202,1400,500,3550,5,1,40400000,1909,0.00,0.00,11,0.10,0.00,0.00,5250,20240719,-10.00,3950,20241209,19.62,4730,-0.11,20250220,4220,11.97,20250102,5250,-10.00,20240719,3950,19.62,20241209,0.00,N,417310,500,202 억,,85597,N,N,9,N,00,N
20250220,141259,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4710,30,2,0.64,164267575,35004,52.10,4680,4715,4625,6080,3280,4680,4692.82,0.21,0,7915,4743,4711,4648,4616,4553,4727,4632,202,1400,500,3550,5,1,40400000,1903,0.00,0.00,11,0.09,0.00,0.00,5250,20240719,-10.29,3950,20241209,19.24,4715,-0.11,20250220,4220,11.61,20250102,5250,-10.29,20240719,3950,19.24,20241209,0.00,N,417310,500,202 억,,85597,N,N,9,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 161259 57 100.00 KOSPI 리츠 N N N N N 4750 25 2 0.53 252293325 52945 123.65 4725 4795 4705 6140 3310 4725 4765.20 0.23 0 -6790 4798 4761 4693 4656 4588 4780 4675 202 1415 500 3590 5 1 40400000 1919 0.00 0.00 11 0.13 0.00 0.00 5250 20240719 -9.52 3950 20241209 20.25 4795 -0.94 20250221 4220 12.56 20250102 5250 -9.52 20240719 3950 20.25 20241209 0.00 N 417310 500 202 억 92083 N N 468 N 00 N
3 20250221 151304 57 100.00 KOSPI 리츠 N N N N N 4765 40 2 0.85 247905380 52024 121.49 4725 4795 4705 6140 3310 4725 4765.21 0.23 0 -6556 4798 4761 4693 4656 4588 4780 4675 202 1415 500 3590 5 1 40400000 1925 0.00 0.00 11 0.13 0.00 0.00 5250 20240719 -9.24 3950 20241209 20.63 4795 -0.63 20250221 4220 12.91 20250102 5250 -9.24 20240719 3950 20.63 20241209 0.00 N 417310 500 202 억 92083 N N 109 N 00 N
4 20250221 141305 57 100.00 KOSPI 리츠 N N N N N 4770 45 2 0.95 218123100 45783 106.92 4725 4795 4705 6140 3310 4725 4764.28 0.23 0 -4900 4798 4761 4693 4656 4588 4780 4675 202 1415 500 3590 5 1 40400000 1927 0.00 0.00 11 0.11 0.00 0.00 5250 20240719 -9.14 3950 20241209 20.76 4795 -0.52 20250221 4220 13.03 20250102 5250 -9.14 20240719 3950 20.76 20241209 0.00 N 417310 500 202 억 92083 N N 109 N 00 N
5 20250221 131305 57 100.00 KOSPI 리츠 N N N N N 4775 50 2 1.06 177519595 37280 87.06 4725 4795 4705 6140 3310 4725 4761.79 0.23 0 -1244 4798 4761 4693 4656 4588 4780 4675 202 1415 500 3590 5 1 40400000 1929 0.00 0.00 11 0.09 0.00 0.00 5250 20240719 -9.05 3950 20241209 20.89 4795 -0.42 20250221 4220 13.15 20250102 5250 -9.05 20240719 3950 20.89 20241209 0.00 N 417310 500 202 억 92083 N N 109 N 00 N
6 20250221 121305 57 100.00 KOSPI 리츠 N N N N N 4795 70 2 1.48 139994580 29441 68.76 4725 4795 4705 6140 3310 4725 4755.09 0.23 0 3193 4798 4761 4693 4656 4588 4780 4675 202 1415 500 3590 5 1 40400000 1937 0.00 0.00 11 0.07 0.00 0.00 5250 20240719 -8.67 3950 20241209 21.39 4795 0.00 20250221 4220 13.63 20250102 5250 -8.67 20240719 3950 21.39 20241209 0.00 N 417310 500 202 억 92083 N N 109 N 00 N
7 20250221 111300 57 100.00 KOSPI 리츠 N N N N N 4780 55 2 1.16 100949255 21288 49.72 4725 4785 4705 6140 3310 4725 4742.07 0.23 0 4710 4798 4761 4693 4656 4588 4780 4675 202 1415 500 3590 5 1 40400000 1931 0.00 0.00 11 0.05 0.00 0.00 5250 20240719 -8.95 3950 20241209 21.01 4785 -0.10 20250221 4220 13.27 20250102 5250 -8.95 20240719 3950 21.01 20241209 0.00 N 417310 500 202 억 92083 N N 109 N 00 N
8 20250221 101303 57 100.00 KOSPI 리츠 N N N N N 4735 10 2 0.21 50064860 10590 24.73 4725 4735 4705 6140 3310 4725 4727.56 0.23 0 1785 4798 4761 4693 4656 4588 4780 4675 202 1415 500 3590 5 1 40400000 1913 0.00 0.00 11 0.03 0.00 0.00 5250 20240719 -9.81 3950 20241209 19.87 4735 0.00 20250221 4220 12.20 20250102 5250 -9.81 20240719 3950 19.87 20241209 0.00 N 417310 500 202 억 92083 N N 109 N 00 N
9 20250221 091306 57 100.00 KOSPI 리츠 N N N N N 4730 5 2 0.11 15157520 3207 7.49 4725 4730 4725 6140 3310 4725 4726.39 0.23 0 -2859 4798 4761 4693 4656 4588 4780 4675 202 1415 500 3590 5 1 40400000 1911 0.00 0.00 11 0.01 0.00 0.00 5250 20240719 -9.90 3950 20241209 19.75 4730 0.00 20250220 4220 12.09 20250102 5250 -9.90 20240719 3950 19.75 20241209 0.00 N 417310 500 202 억 92083 N N 109 N 00 N
10 20250220 161254 57 100.00 KOSPI 리츠 N N N N N 4725 45 2 0.96 201142015 42820 63.74 4680 4730 4625 6080 3280 4680 4697.38 0.21 0 5586 4743 4711 4648 4616 4553 4727 4632 202 1400 500 3550 5 1 40400000 1909 0.00 0.00 11 0.11 0.00 0.00 5250 20240719 -10.00 3950 20241209 19.62 4730 -0.11 20250220 4220 11.97 20250102 5250 -10.00 20240719 3950 19.62 20241209 0.00 N 417310 500 202 억 85597 N N 109 N 00 N
11 20250220 151300 57 100.00 KOSPI 리츠 N N N N N 4725 45 2 0.96 195094305 41540 61.83 4680 4730 4625 6080 3280 4680 4696.54 0.21 0 5770 4743 4711 4648 4616 4553 4727 4632 202 1400 500 3550 5 1 40400000 1909 0.00 0.00 11 0.10 0.00 0.00 5250 20240719 -10.00 3950 20241209 19.62 4730 -0.11 20250220 4220 11.97 20250102 5250 -10.00 20240719 3950 19.62 20241209 0.00 N 417310 500 202 억 85597 N N 9 N 00 N
12 20250220 141259 57 100.00 KOSPI 리츠 N N N N N 4710 30 2 0.64 164267575 35004 52.10 4680 4715 4625 6080 3280 4680 4692.82 0.21 0 7915 4743 4711 4648 4616 4553 4727 4632 202 1400 500 3550 5 1 40400000 1903 0.00 0.00 11 0.09 0.00 0.00 5250 20240719 -10.29 3950 20241209 19.24 4715 -0.11 20250220 4220 11.61 20250102 5250 -10.29 20240719 3950 19.24 20241209 0.00 N 417310 500 202 억 85597 N N 9 N 00 N