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
432320/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
20250221,161308,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3520,40,2,1.15,504973150,141902,101.40,3480,3610,3450,4520,2440,3480,3558.62,0.33,0,26614,3570,3525,3480,3435,3390,3547,3457,507,1040,500,2570,5,1,101414285,3570,0.00,0.00,07,0.14,0.00,0.00,4580,20240719,-23.14,3085,20250213,14.10,4005,-12.11,20250106,3085,14.10,20250213,4580,-23.14,20240719,3085,14.10,20250213,0.03,N,432320,500,507 억,,338349,N,N,1338,N,00,N
20250221,151313,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3560,80,2,2.30,482094725,135440,96.78,3480,3610,3450,4520,2440,3480,3559.47,0.33,0,29477,3570,3525,3480,3435,3390,3547,3457,507,1040,500,2570,5,1,101414285,3610,0.00,0.00,07,0.13,0.00,0.00,4580,20240719,-22.27,3085,20250213,15.40,4005,-11.11,20250106,3085,15.40,20250213,4580,-22.27,20240719,3085,15.40,20250213,0.03,N,432320,500,507 억,,338349,N,N,490,N,00,N
20250221,141314,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3580,100,2,2.87,416474225,117014,83.62,3480,3610,3450,4520,2440,3480,3559.18,0.33,0,30830,3570,3525,3480,3435,3390,3547,3457,507,1040,500,2570,5,1,101414285,3631,0.00,0.00,07,0.12,0.00,0.00,4580,20240719,-21.83,3085,20250213,16.05,4005,-10.61,20250106,3085,16.05,20250213,4580,-21.83,20240719,3085,16.05,20250213,0.03,N,432320,500,507 억,,338349,N,N,490,N,00,N
20250221,131313,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3585,105,2,3.02,380822655,107075,76.51,3480,3610,3450,4520,2440,3480,3556.60,0.33,0,31950,3570,3525,3480,3435,3390,3547,3457,507,1040,500,2570,5,1,101414285,3636,0.00,0.00,07,0.11,0.00,0.00,4580,20240719,-21.72,3085,20250213,16.21,4005,-10.49,20250106,3085,16.21,20250213,4580,-21.72,20240719,3085,16.21,20250213,0.03,N,432320,500,507 억,,338349,N,N,490,N,00,N
20250221,121313,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3590,110,2,3.16,278029920,78511,56.10,3480,3590,3450,4520,2440,3480,3541.29,0.33,0,29681,3570,3525,3480,3435,3390,3547,3457,507,1040,500,2570,5,1,101414285,3641,0.00,0.00,07,0.08,0.00,0.00,4580,20240719,-21.62,3085,20250213,16.37,4005,-10.36,20250106,3085,16.37,20250213,4580,-21.62,20240719,3085,16.37,20250213,0.03,N,432320,500,507 억,,338349,N,N,490,N,00,N
20250221,111309,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3550,70,2,2.01,197673340,56003,40.02,3480,3555,3450,4520,2440,3480,3529.69,0.33,0,28100,3570,3525,3480,3435,3390,3547,3457,507,1040,500,2570,5,1,101414285,3600,0.00,0.00,07,0.06,0.00,0.00,4580,20240719,-22.49,3085,20250213,15.07,4005,-11.36,20250106,3085,15.07,20250213,4580,-22.49,20240719,3085,15.07,20250213,0.03,N,432320,500,507 억,,338349,N,N,490,N,00,N
20250221,101312,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3540,60,2,1.72,161251395,45727,32.68,3480,3555,3450,4520,2440,3480,3526.39,0.33,0,24041,3570,3525,3480,3435,3390,3547,3457,507,1040,500,2570,5,1,101414285,3590,0.00,0.00,07,0.05,0.00,0.00,4580,20240719,-22.71,3085,20250213,14.75,4005,-11.61,20250106,3085,14.75,20250213,4580,-22.71,20240719,3085,14.75,20250213,0.03,N,432320,500,507 억,,338349,N,N,490,N,00,N
20250221,091314,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3510,30,2,0.86,13505235,3869,2.76,3480,3520,3450,4520,2440,3480,3490.63,0.33,0,-479,3570,3525,3480,3435,3390,3547,3457,507,1040,500,2570,5,1,101414285,3560,0.00,0.00,07,0.00,0.00,0.00,4580,20240719,-23.36,3085,20250213,13.78,4005,-12.36,20250106,3085,13.78,20250213,4580,-23.36,20240719,3085,13.78,20250213,0.03,N,432320,500,507 억,,338349,N,N,490,N,00,N
20250220,161302,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3480,45,2,1.31,486180125,139941,135.57,3475,3525,3435,4465,2405,3435,3474.18,0.32,0,22534,3531,3482,3386,3337,3241,3507,3362,507,1030,500,2540,5,1,101414285,3529,0.00,0.00,07,0.14,0.00,0.00,4580,20240719,-24.02,3085,20250213,12.80,4005,-13.11,20250106,3085,12.80,20250213,4580,-24.02,20240719,3085,12.80,20250213,0.03,N,432320,500,507 억,,323083,N,N,490,N,00,N
20250220,151308,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3480,45,2,1.31,481162800,138497,134.17,3475,3525,3435,4465,2405,3435,3474.17,0.32,0,22883,3531,3482,3386,3337,3241,3507,3362,507,1030,500,2540,5,1,101414285,3529,0.00,0.00,07,0.14,0.00,0.00,4580,20240719,-24.02,3085,20250213,12.80,4005,-13.11,20250106,3085,12.80,20250213,4580,-24.02,20240719,3085,12.80,20250213,0.03,N,432320,500,507 억,,323083,N,N,61,N,00,N
20250220,141307,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3465,30,2,0.87,430220625,123817,119.95,3475,3525,3435,4465,2405,3435,3474.65,0.32,0,29910,3531,3482,3386,3337,3241,3507,3362,507,1030,500,2540,5,1,101414285,3514,0.00,0.00,07,0.12,0.00,0.00,4580,20240719,-24.34,3085,20250213,12.32,4005,-13.48,20250106,3085,12.32,20250213,4580,-24.34,20240719,3085,12.32,20250213,0.03,N,432320,500,507 억,,323083,N,N,61,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 161308 55 60.00 KOSPI 리츠 N N N Y 60 N 3520 40 2 1.15 504973150 141902 101.40 3480 3610 3450 4520 2440 3480 3558.62 0.33 0 26614 3570 3525 3480 3435 3390 3547 3457 507 1040 500 2570 5 1 101414285 3570 0.00 0.00 07 0.14 0.00 0.00 4580 20240719 -23.14 3085 20250213 14.10 4005 -12.11 20250106 3085 14.10 20250213 4580 -23.14 20240719 3085 14.10 20250213 0.03 N 432320 500 507 억 338349 N N 1338 N 00 N
3 20250221 151313 55 60.00 KOSPI 리츠 N N N Y 60 N 3560 80 2 2.30 482094725 135440 96.78 3480 3610 3450 4520 2440 3480 3559.47 0.33 0 29477 3570 3525 3480 3435 3390 3547 3457 507 1040 500 2570 5 1 101414285 3610 0.00 0.00 07 0.13 0.00 0.00 4580 20240719 -22.27 3085 20250213 15.40 4005 -11.11 20250106 3085 15.40 20250213 4580 -22.27 20240719 3085 15.40 20250213 0.03 N 432320 500 507 억 338349 N N 490 N 00 N
4 20250221 141314 55 60.00 KOSPI 리츠 N N N Y 60 N 3580 100 2 2.87 416474225 117014 83.62 3480 3610 3450 4520 2440 3480 3559.18 0.33 0 30830 3570 3525 3480 3435 3390 3547 3457 507 1040 500 2570 5 1 101414285 3631 0.00 0.00 07 0.12 0.00 0.00 4580 20240719 -21.83 3085 20250213 16.05 4005 -10.61 20250106 3085 16.05 20250213 4580 -21.83 20240719 3085 16.05 20250213 0.03 N 432320 500 507 억 338349 N N 490 N 00 N
5 20250221 131313 55 60.00 KOSPI 리츠 N N N Y 60 N 3585 105 2 3.02 380822655 107075 76.51 3480 3610 3450 4520 2440 3480 3556.60 0.33 0 31950 3570 3525 3480 3435 3390 3547 3457 507 1040 500 2570 5 1 101414285 3636 0.00 0.00 07 0.11 0.00 0.00 4580 20240719 -21.72 3085 20250213 16.21 4005 -10.49 20250106 3085 16.21 20250213 4580 -21.72 20240719 3085 16.21 20250213 0.03 N 432320 500 507 억 338349 N N 490 N 00 N
6 20250221 121313 55 60.00 KOSPI 리츠 N N N Y 60 N 3590 110 2 3.16 278029920 78511 56.10 3480 3590 3450 4520 2440 3480 3541.29 0.33 0 29681 3570 3525 3480 3435 3390 3547 3457 507 1040 500 2570 5 1 101414285 3641 0.00 0.00 07 0.08 0.00 0.00 4580 20240719 -21.62 3085 20250213 16.37 4005 -10.36 20250106 3085 16.37 20250213 4580 -21.62 20240719 3085 16.37 20250213 0.03 N 432320 500 507 억 338349 N N 490 N 00 N
7 20250221 111309 55 60.00 KOSPI 리츠 N N N Y 60 N 3550 70 2 2.01 197673340 56003 40.02 3480 3555 3450 4520 2440 3480 3529.69 0.33 0 28100 3570 3525 3480 3435 3390 3547 3457 507 1040 500 2570 5 1 101414285 3600 0.00 0.00 07 0.06 0.00 0.00 4580 20240719 -22.49 3085 20250213 15.07 4005 -11.36 20250106 3085 15.07 20250213 4580 -22.49 20240719 3085 15.07 20250213 0.03 N 432320 500 507 억 338349 N N 490 N 00 N
8 20250221 101312 55 60.00 KOSPI 리츠 N N N Y 60 N 3540 60 2 1.72 161251395 45727 32.68 3480 3555 3450 4520 2440 3480 3526.39 0.33 0 24041 3570 3525 3480 3435 3390 3547 3457 507 1040 500 2570 5 1 101414285 3590 0.00 0.00 07 0.05 0.00 0.00 4580 20240719 -22.71 3085 20250213 14.75 4005 -11.61 20250106 3085 14.75 20250213 4580 -22.71 20240719 3085 14.75 20250213 0.03 N 432320 500 507 억 338349 N N 490 N 00 N
9 20250221 091314 55 60.00 KOSPI 리츠 N N N Y 60 N 3510 30 2 0.86 13505235 3869 2.76 3480 3520 3450 4520 2440 3480 3490.63 0.33 0 -479 3570 3525 3480 3435 3390 3547 3457 507 1040 500 2570 5 1 101414285 3560 0.00 0.00 07 0.00 0.00 0.00 4580 20240719 -23.36 3085 20250213 13.78 4005 -12.36 20250106 3085 13.78 20250213 4580 -23.36 20240719 3085 13.78 20250213 0.03 N 432320 500 507 억 338349 N N 490 N 00 N
10 20250220 161302 55 60.00 KOSPI 리츠 N N N Y 60 N 3480 45 2 1.31 486180125 139941 135.57 3475 3525 3435 4465 2405 3435 3474.18 0.32 0 22534 3531 3482 3386 3337 3241 3507 3362 507 1030 500 2540 5 1 101414285 3529 0.00 0.00 07 0.14 0.00 0.00 4580 20240719 -24.02 3085 20250213 12.80 4005 -13.11 20250106 3085 12.80 20250213 4580 -24.02 20240719 3085 12.80 20250213 0.03 N 432320 500 507 억 323083 N N 490 N 00 N
11 20250220 151308 55 60.00 KOSPI 리츠 N N N Y 60 N 3480 45 2 1.31 481162800 138497 134.17 3475 3525 3435 4465 2405 3435 3474.17 0.32 0 22883 3531 3482 3386 3337 3241 3507 3362 507 1030 500 2540 5 1 101414285 3529 0.00 0.00 07 0.14 0.00 0.00 4580 20240719 -24.02 3085 20250213 12.80 4005 -13.11 20250106 3085 12.80 20250213 4580 -24.02 20240719 3085 12.80 20250213 0.03 N 432320 500 507 억 323083 N N 61 N 00 N
12 20250220 141307 55 60.00 KOSPI 리츠 N N N Y 60 N 3465 30 2 0.87 430220625 123817 119.95 3475 3525 3435 4465 2405 3435 3474.65 0.32 0 29910 3531 3482 3386 3337 3241 3507 3362 507 1030 500 2540 5 1 101414285 3514 0.00 0.00 07 0.12 0.00 0.00 4580 20240719 -24.34 3085 20250213 12.32 4005 -13.48 20250106 3085 12.32 20250213 4580 -24.34 20240719 3085 12.32 20250213 0.03 N 432320 500 507 억 323083 N N 61 N 00 N