ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
145270/price/prices-20250501.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
20250516,160713,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,941,-7,5,-0.74,45894011,48668,56.53,949,949,937,1232,664,948,943.00,12.13,0,-1755,953,950,946,943,939,952,945,481,284,1000,700,1,1,48060774,452,0.00,0.00,12,0.10,0.00,0.00,1100,20240617,-14.45,910,20250411,3.41,1010,-6.83,20250203,910,3.41,20250411,1100,-14.45,20240617,910,3.41,20250411,0.00,Y,145270,1000,480 억,,5827380,N,N,69,N,00,N
20250516,150726,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,944,-4,5,-0.42,44080535,46746,54.30,949,949,937,1232,664,948,942.98,12.13,0,-1753,953,950,946,943,939,952,945,481,284,1000,700,1,1,48060774,454,0.00,0.00,12,0.10,0.00,0.00,1100,20240617,-14.18,910,20250411,3.74,1010,-6.53,20250203,910,3.74,20250411,1100,-14.18,20240617,910,3.74,20250411,0.00,Y,145270,1000,480 억,,5827380,N,N,3,N,00,N
20250516,140720,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,947,-1,5,-0.11,14828590,15713,18.25,949,949,940,1232,664,948,943.71,12.13,0,-806,953,950,946,943,939,952,945,481,284,1000,700,1,1,48060774,455,0.00,0.00,12,0.03,0.00,0.00,1100,20240617,-13.91,910,20250411,4.07,1010,-6.24,20250203,910,4.07,20250411,1100,-13.91,20240617,910,4.07,20250411,0.00,Y,145270,1000,480 억,,5827380,N,N,3,N,00,N
20250516,130718,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,945,-3,5,-0.32,12340885,13077,15.19,949,949,940,1232,664,948,943.71,12.13,0,-579,953,950,946,943,939,952,945,481,284,1000,700,1,1,48060774,454,0.00,0.00,12,0.03,0.00,0.00,1100,20240617,-14.09,910,20250411,3.85,1010,-6.44,20250203,910,3.85,20250411,1100,-14.09,20240617,910,3.85,20250411,0.00,Y,145270,1000,480 억,,5827380,N,N,3,N,00,N
20250516,120722,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,945,-3,5,-0.32,11164004,11831,13.74,949,949,940,1232,664,948,943.62,12.13,0,358,953,950,946,943,939,952,945,481,284,1000,700,1,1,48060774,454,0.00,0.00,12,0.02,0.00,0.00,1100,20240617,-14.09,910,20250411,3.85,1010,-6.44,20250203,910,3.85,20250411,1100,-14.09,20240617,910,3.85,20250411,0.00,Y,145270,1000,480 억,,5827380,N,N,3,N,00,N
20250516,110654,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,948,0,3,0.00,10565215,11198,13.01,949,949,940,1232,664,948,943.49,12.13,0,511,953,950,946,943,939,952,945,481,284,1000,700,1,1,48060774,456,0.00,0.00,12,0.02,0.00,0.00,1100,20240617,-13.82,910,20250411,4.18,1010,-6.14,20250203,910,4.18,20250411,1100,-13.82,20240617,910,4.18,20250411,0.00,Y,145270,1000,480 억,,5827380,N,N,3,N,00,N
20250516,100720,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,945,-3,5,-0.32,6712918,7119,8.27,949,949,940,1232,664,948,942.96,12.13,0,534,953,950,946,943,939,952,945,481,284,1000,700,1,1,48060774,454,0.00,0.00,12,0.01,0.00,0.00,1100,20240617,-14.09,910,20250411,3.85,1010,-6.44,20250203,910,3.85,20250411,1100,-14.09,20240617,910,3.85,20250411,0.00,Y,145270,1000,480 억,,5827380,N,N,3,N,00,N
20250516,090725,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,943,-5,5,-0.53,369199,391,0.45,949,949,943,1232,664,948,944.24,12.13,0,-16,953,950,946,943,939,952,945,481,284,1000,700,1,1,48060774,453,0.00,0.00,12,0.00,0.00,0.00,1100,20240617,-14.27,910,20250411,3.63,1010,-6.63,20250203,910,3.63,20250411,1100,-14.27,20240617,910,3.63,20250411,0.00,Y,145270,1000,480 억,,5827380,N,N,3,N,00,N
20250515,160815,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,948,1,2,0.11,81447501,86085,398.74,947,949,942,1231,663,947,946.13,12.13,0,-3173,956,951,945,940,934,954,943,481,284,1000,700,1,1,48060774,456,0.00,0.00,12,0.18,0.00,0.00,1100,20240617,-13.82,910,20250411,4.18,1010,-6.14,20250203,910,4.18,20250411,1100,-13.82,20240617,910,4.18,20250411,0.00,Y,145270,1000,480 억,,5830583,N,N,3,N,00,N
20250515,150823,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,945,-2,5,-0.21,81421892,86058,398.62,947,949,942,1231,663,947,946.13,12.13,0,-3171,956,951,945,940,934,954,943,481,284,1000,700,1,1,48060774,454,0.00,0.00,12,0.18,0.00,0.00,1100,20240617,-14.09,910,20250411,3.85,1010,-6.44,20250203,910,3.85,20250411,1100,-14.09,20240617,910,3.85,20250411,0.00,Y,145270,1000,480 억,,5830583,N,N,1,N,00,N
20250515,140825,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,948,1,2,0.11,57651778,60925,282.20,947,948,942,1231,663,947,946.27,12.13,0,-2037,956,951,945,940,934,954,943,481,284,1000,700,1,1,48060774,456,0.00,0.00,12,0.13,0.00,0.00,1100,20240617,-13.82,910,20250411,4.18,1010,-6.14,20250203,910,4.18,20250411,1100,-13.82,20240617,910,4.18,20250411,0.00,Y,145270,1000,480 억,,5830583,N,N,1,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 20250516 160713 57 100.00 KOSPI 리츠 N N N N N 941 -7 5 -0.74 45894011 48668 56.53 949 949 937 1232 664 948 943.00 12.13 0 -1755 953 950 946 943 939 952 945 481 284 1000 700 1 1 48060774 452 0.00 0.00 12 0.10 0.00 0.00 1100 20240617 -14.45 910 20250411 3.41 1010 -6.83 20250203 910 3.41 20250411 1100 -14.45 20240617 910 3.41 20250411 0.00 Y 145270 1000 480 억 5827380 N N 69 N 00 N
3 20250516 150726 57 100.00 KOSPI 리츠 N N N N N 944 -4 5 -0.42 44080535 46746 54.30 949 949 937 1232 664 948 942.98 12.13 0 -1753 953 950 946 943 939 952 945 481 284 1000 700 1 1 48060774 454 0.00 0.00 12 0.10 0.00 0.00 1100 20240617 -14.18 910 20250411 3.74 1010 -6.53 20250203 910 3.74 20250411 1100 -14.18 20240617 910 3.74 20250411 0.00 Y 145270 1000 480 억 5827380 N N 3 N 00 N
4 20250516 140720 57 100.00 KOSPI 리츠 N N N N N 947 -1 5 -0.11 14828590 15713 18.25 949 949 940 1232 664 948 943.71 12.13 0 -806 953 950 946 943 939 952 945 481 284 1000 700 1 1 48060774 455 0.00 0.00 12 0.03 0.00 0.00 1100 20240617 -13.91 910 20250411 4.07 1010 -6.24 20250203 910 4.07 20250411 1100 -13.91 20240617 910 4.07 20250411 0.00 Y 145270 1000 480 억 5827380 N N 3 N 00 N
5 20250516 130718 57 100.00 KOSPI 리츠 N N N N N 945 -3 5 -0.32 12340885 13077 15.19 949 949 940 1232 664 948 943.71 12.13 0 -579 953 950 946 943 939 952 945 481 284 1000 700 1 1 48060774 454 0.00 0.00 12 0.03 0.00 0.00 1100 20240617 -14.09 910 20250411 3.85 1010 -6.44 20250203 910 3.85 20250411 1100 -14.09 20240617 910 3.85 20250411 0.00 Y 145270 1000 480 억 5827380 N N 3 N 00 N
6 20250516 120722 57 100.00 KOSPI 리츠 N N N N N 945 -3 5 -0.32 11164004 11831 13.74 949 949 940 1232 664 948 943.62 12.13 0 358 953 950 946 943 939 952 945 481 284 1000 700 1 1 48060774 454 0.00 0.00 12 0.02 0.00 0.00 1100 20240617 -14.09 910 20250411 3.85 1010 -6.44 20250203 910 3.85 20250411 1100 -14.09 20240617 910 3.85 20250411 0.00 Y 145270 1000 480 억 5827380 N N 3 N 00 N
7 20250516 110654 57 100.00 KOSPI 리츠 N N N N N 948 0 3 0.00 10565215 11198 13.01 949 949 940 1232 664 948 943.49 12.13 0 511 953 950 946 943 939 952 945 481 284 1000 700 1 1 48060774 456 0.00 0.00 12 0.02 0.00 0.00 1100 20240617 -13.82 910 20250411 4.18 1010 -6.14 20250203 910 4.18 20250411 1100 -13.82 20240617 910 4.18 20250411 0.00 Y 145270 1000 480 억 5827380 N N 3 N 00 N
8 20250516 100720 57 100.00 KOSPI 리츠 N N N N N 945 -3 5 -0.32 6712918 7119 8.27 949 949 940 1232 664 948 942.96 12.13 0 534 953 950 946 943 939 952 945 481 284 1000 700 1 1 48060774 454 0.00 0.00 12 0.01 0.00 0.00 1100 20240617 -14.09 910 20250411 3.85 1010 -6.44 20250203 910 3.85 20250411 1100 -14.09 20240617 910 3.85 20250411 0.00 Y 145270 1000 480 억 5827380 N N 3 N 00 N
9 20250516 090725 57 100.00 KOSPI 리츠 N N N N N 943 -5 5 -0.53 369199 391 0.45 949 949 943 1232 664 948 944.24 12.13 0 -16 953 950 946 943 939 952 945 481 284 1000 700 1 1 48060774 453 0.00 0.00 12 0.00 0.00 0.00 1100 20240617 -14.27 910 20250411 3.63 1010 -6.63 20250203 910 3.63 20250411 1100 -14.27 20240617 910 3.63 20250411 0.00 Y 145270 1000 480 억 5827380 N N 3 N 00 N
10 20250515 160815 57 100.00 KOSPI 리츠 N N N N N 948 1 2 0.11 81447501 86085 398.74 947 949 942 1231 663 947 946.13 12.13 0 -3173 956 951 945 940 934 954 943 481 284 1000 700 1 1 48060774 456 0.00 0.00 12 0.18 0.00 0.00 1100 20240617 -13.82 910 20250411 4.18 1010 -6.14 20250203 910 4.18 20250411 1100 -13.82 20240617 910 4.18 20250411 0.00 Y 145270 1000 480 억 5830583 N N 3 N 00 N
11 20250515 150823 57 100.00 KOSPI 리츠 N N N N N 945 -2 5 -0.21 81421892 86058 398.62 947 949 942 1231 663 947 946.13 12.13 0 -3171 956 951 945 940 934 954 943 481 284 1000 700 1 1 48060774 454 0.00 0.00 12 0.18 0.00 0.00 1100 20240617 -14.09 910 20250411 3.85 1010 -6.44 20250203 910 3.85 20250411 1100 -14.09 20240617 910 3.85 20250411 0.00 Y 145270 1000 480 억 5830583 N N 1 N 00 N
12 20250515 140825 57 100.00 KOSPI 리츠 N N N N N 948 1 2 0.11 57651778 60925 282.20 947 948 942 1231 663 947 946.27 12.13 0 -2037 956 951 945 940 934 954 943 481 284 1000 700 1 1 48060774 456 0.00 0.00 12 0.13 0.00 0.00 1100 20240617 -13.82 910 20250411 4.18 1010 -6.14 20250203 910 4.18 20250411 1100 -13.82 20240617 910 4.18 20250411 0.00 Y 145270 1000 480 억 5830583 N N 1 N 00 N