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
348950/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
20250516,160944,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2755,20,2,0.73,556635915,203063,74.80,2740,2755,2720,3555,1915,2735,2741.18,8.28,0,-14053,2791,2762,2741,2712,2691,2752,2702,1974,820,1000,2020,5,1,197376000,5438,0.00,0.00,12,0.10,0.00,0.00,4205,20240520,-34.48,2335,20250120,17.99,2815,-2.13,20250107,2335,17.99,20250120,4205,-34.48,20240520,2335,17.99,20250120,0.00,Y,348950,1000,1973 억,,16345102,N,N,12743,N,00,N
20250516,151002,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2745,10,2,0.37,440375186,160837,59.24,2740,2745,2720,3555,1915,2735,2738.02,8.28,0,1562,2791,2762,2741,2712,2691,2752,2702,1974,820,1000,2020,5,1,197376000,5418,0.00,0.00,12,0.08,0.00,0.00,4205,20240520,-34.72,2335,20250120,17.56,2815,-2.49,20250107,2335,17.56,20250120,4205,-34.72,20240520,2335,17.56,20250120,0.00,Y,348950,1000,1973 억,,16345102,N,N,4260,N,00,N
20250516,140957,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2735,0,3,0.00,367937480,134400,49.51,2740,2745,2720,3555,1915,2735,2737.63,8.28,0,-412,2791,2762,2741,2712,2691,2752,2702,1974,820,1000,2020,5,1,197376000,5398,0.00,0.00,12,0.07,0.00,0.00,4205,20240520,-34.96,2335,20250120,17.13,2815,-2.84,20250107,2335,17.13,20250120,4205,-34.96,20240520,2335,17.13,20250120,0.00,Y,348950,1000,1973 억,,16345102,N,N,4260,N,00,N
20250516,130954,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2735,0,3,0.00,292643231,106908,39.38,2740,2745,2720,3555,1915,2735,2737.34,8.28,0,1192,2791,2762,2741,2712,2691,2752,2702,1974,820,1000,2020,5,1,197376000,5398,0.00,0.00,12,0.05,0.00,0.00,4205,20240520,-34.96,2335,20250120,17.13,2815,-2.84,20250107,2335,17.13,20250120,4205,-34.96,20240520,2335,17.13,20250120,0.00,Y,348950,1000,1973 억,,16345102,N,N,4260,N,00,N
20250516,120956,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2740,5,2,0.18,237959319,86951,32.03,2740,2745,2720,3555,1915,2735,2736.71,8.28,0,-3862,2791,2762,2741,2712,2691,2752,2702,1974,820,1000,2020,5,1,197376000,5408,0.00,0.00,12,0.04,0.00,0.00,4205,20240520,-34.84,2335,20250120,17.34,2815,-2.66,20250107,2335,17.34,20250120,4205,-34.84,20240520,2335,17.34,20250120,0.00,Y,348950,1000,1973 억,,16345102,N,N,4260,N,00,N
20250516,110917,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2745,10,2,0.37,148214645,54228,19.98,2740,2745,2720,3555,1915,2735,2733.18,8.28,0,-7795,2791,2762,2741,2712,2691,2752,2702,1974,820,1000,2020,5,1,197376000,5418,0.00,0.00,12,0.03,0.00,0.00,4205,20240520,-34.72,2335,20250120,17.56,2815,-2.49,20250107,2335,17.56,20250120,4205,-34.72,20240520,2335,17.56,20250120,0.00,Y,348950,1000,1973 억,,16345102,N,N,4260,N,00,N
20250516,100943,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2735,0,3,0.00,61261617,22431,8.26,2740,2745,2720,3555,1915,2735,2731.11,8.28,0,-10700,2791,2762,2741,2712,2691,2752,2702,1974,820,1000,2020,5,1,197376000,5398,0.00,0.00,12,0.01,0.00,0.00,4205,20240520,-34.96,2335,20250120,17.13,2815,-2.84,20250107,2335,17.13,20250120,4205,-34.96,20240520,2335,17.13,20250120,0.00,Y,348950,1000,1973 억,,16345102,N,N,4260,N,00,N
20250516,091000,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2735,0,3,0.00,8647400,3162,1.16,2740,2745,2720,3555,1915,2735,2734.79,8.28,0,-2331,2791,2762,2741,2712,2691,2752,2702,1974,820,1000,2020,5,1,197376000,5398,0.00,0.00,12,0.00,0.00,0.00,4205,20240520,-34.96,2335,20250120,17.13,2815,-2.84,20250107,2335,17.13,20250120,4205,-34.96,20240520,2335,17.13,20250120,0.00,Y,348950,1000,1973 억,,16345102,N,N,4260,N,00,N
20250515,161111,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2735,-30,5,-1.08,675652289,246913,110.84,2765,2770,2720,3590,1940,2765,2736.40,8.33,0,-84238,2798,2781,2768,2751,2738,2775,2745,1974,825,1000,2040,5,1,197376000,5398,0.00,0.00,12,0.13,0.00,0.00,4205,20240520,-34.96,2335,20250120,17.13,2815,-2.84,20250107,2335,17.13,20250120,4205,-34.96,20240520,2335,17.13,20250120,0.00,Y,348950,1000,1973 억,,16431770,N,N,4260,N,00,N
20250515,151125,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2730,-35,5,-1.27,654821949,239288,107.41,2765,2770,2720,3590,1940,2765,2736.54,8.33,0,-82507,2798,2781,2768,2751,2738,2775,2745,1974,825,1000,2040,5,1,197376000,5388,0.00,0.00,12,0.12,0.00,0.00,4205,20240520,-35.08,2335,20250120,16.92,2815,-3.02,20250107,2335,16.92,20250120,4205,-35.08,20240520,2335,16.92,20250120,0.00,Y,348950,1000,1973 억,,16431770,N,N,3102,N,00,N
20250515,141126,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2735,-30,5,-1.08,581067215,212289,95.29,2765,2770,2720,3590,1940,2765,2737.15,8.33,0,-70833,2798,2781,2768,2751,2738,2775,2745,1974,825,1000,2040,5,1,197376000,5398,0.00,0.00,12,0.11,0.00,0.00,4205,20240520,-34.96,2335,20250120,17.13,2815,-2.84,20250107,2335,17.13,20250120,4205,-34.96,20240520,2335,17.13,20250120,0.00,Y,348950,1000,1973 억,,16431770,N,N,3102,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 160944 55 60.00 KOSPI 리츠 N N N Y 60 N 2755 20 2 0.73 556635915 203063 74.80 2740 2755 2720 3555 1915 2735 2741.18 8.28 0 -14053 2791 2762 2741 2712 2691 2752 2702 1974 820 1000 2020 5 1 197376000 5438 0.00 0.00 12 0.10 0.00 0.00 4205 20240520 -34.48 2335 20250120 17.99 2815 -2.13 20250107 2335 17.99 20250120 4205 -34.48 20240520 2335 17.99 20250120 0.00 Y 348950 1000 1973 억 16345102 N N 12743 N 00 N
3 20250516 151002 55 60.00 KOSPI 리츠 N N N Y 60 N 2745 10 2 0.37 440375186 160837 59.24 2740 2745 2720 3555 1915 2735 2738.02 8.28 0 1562 2791 2762 2741 2712 2691 2752 2702 1974 820 1000 2020 5 1 197376000 5418 0.00 0.00 12 0.08 0.00 0.00 4205 20240520 -34.72 2335 20250120 17.56 2815 -2.49 20250107 2335 17.56 20250120 4205 -34.72 20240520 2335 17.56 20250120 0.00 Y 348950 1000 1973 억 16345102 N N 4260 N 00 N
4 20250516 140957 55 60.00 KOSPI 리츠 N N N Y 60 N 2735 0 3 0.00 367937480 134400 49.51 2740 2745 2720 3555 1915 2735 2737.63 8.28 0 -412 2791 2762 2741 2712 2691 2752 2702 1974 820 1000 2020 5 1 197376000 5398 0.00 0.00 12 0.07 0.00 0.00 4205 20240520 -34.96 2335 20250120 17.13 2815 -2.84 20250107 2335 17.13 20250120 4205 -34.96 20240520 2335 17.13 20250120 0.00 Y 348950 1000 1973 억 16345102 N N 4260 N 00 N
5 20250516 130954 55 60.00 KOSPI 리츠 N N N Y 60 N 2735 0 3 0.00 292643231 106908 39.38 2740 2745 2720 3555 1915 2735 2737.34 8.28 0 1192 2791 2762 2741 2712 2691 2752 2702 1974 820 1000 2020 5 1 197376000 5398 0.00 0.00 12 0.05 0.00 0.00 4205 20240520 -34.96 2335 20250120 17.13 2815 -2.84 20250107 2335 17.13 20250120 4205 -34.96 20240520 2335 17.13 20250120 0.00 Y 348950 1000 1973 억 16345102 N N 4260 N 00 N
6 20250516 120956 55 60.00 KOSPI 리츠 N N N Y 60 N 2740 5 2 0.18 237959319 86951 32.03 2740 2745 2720 3555 1915 2735 2736.71 8.28 0 -3862 2791 2762 2741 2712 2691 2752 2702 1974 820 1000 2020 5 1 197376000 5408 0.00 0.00 12 0.04 0.00 0.00 4205 20240520 -34.84 2335 20250120 17.34 2815 -2.66 20250107 2335 17.34 20250120 4205 -34.84 20240520 2335 17.34 20250120 0.00 Y 348950 1000 1973 억 16345102 N N 4260 N 00 N
7 20250516 110917 55 60.00 KOSPI 리츠 N N N Y 60 N 2745 10 2 0.37 148214645 54228 19.98 2740 2745 2720 3555 1915 2735 2733.18 8.28 0 -7795 2791 2762 2741 2712 2691 2752 2702 1974 820 1000 2020 5 1 197376000 5418 0.00 0.00 12 0.03 0.00 0.00 4205 20240520 -34.72 2335 20250120 17.56 2815 -2.49 20250107 2335 17.56 20250120 4205 -34.72 20240520 2335 17.56 20250120 0.00 Y 348950 1000 1973 억 16345102 N N 4260 N 00 N
8 20250516 100943 55 60.00 KOSPI 리츠 N N N Y 60 N 2735 0 3 0.00 61261617 22431 8.26 2740 2745 2720 3555 1915 2735 2731.11 8.28 0 -10700 2791 2762 2741 2712 2691 2752 2702 1974 820 1000 2020 5 1 197376000 5398 0.00 0.00 12 0.01 0.00 0.00 4205 20240520 -34.96 2335 20250120 17.13 2815 -2.84 20250107 2335 17.13 20250120 4205 -34.96 20240520 2335 17.13 20250120 0.00 Y 348950 1000 1973 억 16345102 N N 4260 N 00 N
9 20250516 091000 55 60.00 KOSPI 리츠 N N N Y 60 N 2735 0 3 0.00 8647400 3162 1.16 2740 2745 2720 3555 1915 2735 2734.79 8.28 0 -2331 2791 2762 2741 2712 2691 2752 2702 1974 820 1000 2020 5 1 197376000 5398 0.00 0.00 12 0.00 0.00 0.00 4205 20240520 -34.96 2335 20250120 17.13 2815 -2.84 20250107 2335 17.13 20250120 4205 -34.96 20240520 2335 17.13 20250120 0.00 Y 348950 1000 1973 억 16345102 N N 4260 N 00 N
10 20250515 161111 55 60.00 KOSPI 리츠 N N N Y 60 N 2735 -30 5 -1.08 675652289 246913 110.84 2765 2770 2720 3590 1940 2765 2736.40 8.33 0 -84238 2798 2781 2768 2751 2738 2775 2745 1974 825 1000 2040 5 1 197376000 5398 0.00 0.00 12 0.13 0.00 0.00 4205 20240520 -34.96 2335 20250120 17.13 2815 -2.84 20250107 2335 17.13 20250120 4205 -34.96 20240520 2335 17.13 20250120 0.00 Y 348950 1000 1973 억 16431770 N N 4260 N 00 N
11 20250515 151125 55 60.00 KOSPI 리츠 N N N Y 60 N 2730 -35 5 -1.27 654821949 239288 107.41 2765 2770 2720 3590 1940 2765 2736.54 8.33 0 -82507 2798 2781 2768 2751 2738 2775 2745 1974 825 1000 2040 5 1 197376000 5388 0.00 0.00 12 0.12 0.00 0.00 4205 20240520 -35.08 2335 20250120 16.92 2815 -3.02 20250107 2335 16.92 20250120 4205 -35.08 20240520 2335 16.92 20250120 0.00 Y 348950 1000 1973 억 16431770 N N 3102 N 00 N
12 20250515 141126 55 60.00 KOSPI 리츠 N N N Y 60 N 2735 -30 5 -1.08 581067215 212289 95.29 2765 2770 2720 3590 1940 2765 2737.15 8.33 0 -70833 2798 2781 2768 2751 2738 2775 2745 1974 825 1000 2040 5 1 197376000 5398 0.00 0.00 12 0.11 0.00 0.00 4205 20240520 -34.96 2335 20250120 17.13 2815 -2.84 20250107 2335 17.13 20250120 4205 -34.96 20240520 2335 17.13 20250120 0.00 Y 348950 1000 1973 억 16431770 N N 3102 N 00 N