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
350520/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
20250516,160944,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4260,0,3,0.00,42746320,10055,103.29,4285,4285,4240,5530,2985,4260,4251.25,1.19,0,-5771,4290,4275,4265,4250,4240,4270,4245,369,1270,1000,3150,5,1,36866202,1571,0.00,0.00,12,0.03,0.00,0.00,4427,20240607,-3.77,3755,20241022,13.45,4315,-1.27,20250512,3765,13.15,20250122,4500,-5.33,20240607,3755,13.45,20241022,0.00,Y,350520,1000,368 억,,437080,N,N,0,N,00,N
20250516,151002,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4245,-15,5,-0.35,39696300,9339,95.93,4285,4285,4240,5530,2985,4260,4250.59,1.19,0,-5548,4290,4275,4265,4250,4240,4270,4245,369,1270,1000,3150,5,1,36866202,1565,0.00,0.00,12,0.03,0.00,0.00,4427,20240607,-4.11,3755,20241022,13.05,4315,-1.62,20250512,3765,12.75,20250122,4500,-5.67,20240607,3755,13.05,20241022,0.00,Y,350520,1000,368 억,,437080,N,N,0,N,00,N
20250516,140957,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4245,-15,5,-0.35,26578785,6249,64.19,4285,4285,4240,5530,2985,4260,4253.29,1.19,0,-3720,4290,4275,4265,4250,4240,4270,4245,369,1270,1000,3150,5,1,36866202,1565,0.00,0.00,12,0.02,0.00,0.00,4427,20240607,-4.11,3755,20241022,13.05,4315,-1.62,20250512,3765,12.75,20250122,4500,-5.67,20240607,3755,13.05,20241022,0.00,Y,350520,1000,368 억,,437080,N,N,0,N,00,N
20250516,130954,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4250,-10,5,-0.23,26069370,6129,62.96,4285,4285,4240,5530,2985,4260,4253.45,1.19,0,-3631,4290,4275,4265,4250,4240,4270,4245,369,1270,1000,3150,5,1,36866202,1567,0.00,0.00,12,0.02,0.00,0.00,4427,20240607,-4.00,3755,20241022,13.18,4315,-1.51,20250512,3765,12.88,20250122,4500,-5.56,20240607,3755,13.18,20241022,0.00,Y,350520,1000,368 억,,437080,N,N,0,N,00,N
20250516,120956,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4250,-10,5,-0.23,25042550,5887,60.47,4285,4285,4240,5530,2985,4260,4253.87,1.19,0,-3416,4290,4275,4265,4250,4240,4270,4245,369,1270,1000,3150,5,1,36866202,1567,0.00,0.00,12,0.02,0.00,0.00,4427,20240607,-4.00,3755,20241022,13.18,4315,-1.51,20250512,3765,12.88,20250122,4500,-5.56,20240607,3755,13.18,20241022,0.00,Y,350520,1000,368 억,,437080,N,N,0,N,00,N
20250516,110918,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4250,-10,5,-0.23,24736560,5815,59.73,4285,4285,4240,5530,2985,4260,4253.92,1.19,0,-3402,4290,4275,4265,4250,4240,4270,4245,369,1270,1000,3150,5,1,36866202,1567,0.00,0.00,12,0.02,0.00,0.00,4427,20240607,-4.00,3755,20241022,13.18,4315,-1.51,20250512,3765,12.88,20250122,4500,-5.56,20240607,3755,13.18,20241022,0.00,Y,350520,1000,368 억,,437080,N,N,0,N,00,N
20250516,100943,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4260,0,3,0.00,7004835,1645,16.90,4285,4285,4255,5530,2985,4260,4258.26,1.19,0,-277,4290,4275,4265,4250,4240,4270,4245,369,1270,1000,3150,5,1,36866202,1571,0.00,0.00,12,0.00,0.00,0.00,4427,20240607,-3.77,3755,20241022,13.45,4315,-1.27,20250512,3765,13.15,20250122,4500,-5.33,20240607,3755,13.45,20241022,0.00,Y,350520,1000,368 억,,437080,N,N,0,N,00,N
20250516,091000,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4260,0,3,0.00,603815,141,1.45,4285,4285,4260,5530,2985,4260,4282.38,1.19,0,11,4290,4275,4265,4250,4240,4270,4245,369,1270,1000,3150,5,1,36866202,1571,0.00,0.00,12,0.00,0.00,0.00,4427,20240607,-3.77,3755,20241022,13.45,4315,-1.27,20250512,3765,13.15,20250122,4500,-5.33,20240607,3755,13.45,20241022,0.00,Y,350520,1000,368 억,,437080,N,N,0,N,00,N
20250515,161112,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4260,-10,5,-0.23,41487580,9735,42.38,4280,4280,4255,5550,2990,4270,4261.69,1.19,0,-2555,4296,4282,4266,4252,4236,4290,4260,369,1280,1000,3150,5,1,36866202,1571,0.00,0.00,12,0.03,0.00,0.00,4427,20240607,-3.77,3755,20241022,13.45,4315,-1.27,20250512,3765,13.15,20250122,4500,-5.33,20240607,3755,13.45,20241022,0.00,Y,350520,1000,368 억,,440538,N,N,0,N,00,N
20250515,151126,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4265,-5,5,-0.12,39600490,9292,40.45,4280,4280,4255,5550,2990,4270,4261.78,1.19,0,-2474,4296,4282,4266,4252,4236,4290,4260,369,1280,1000,3150,5,1,36866202,1572,0.00,0.00,12,0.03,0.00,0.00,4427,20240607,-3.66,3755,20241022,13.58,4315,-1.16,20250512,3765,13.28,20250122,4500,-5.22,20240607,3755,13.58,20241022,0.00,Y,350520,1000,368 억,,440538,N,N,0,N,00,N
20250515,141126,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4265,-5,5,-0.12,14404410,3379,14.71,4280,4280,4255,5550,2990,4270,4262.92,1.19,0,-843,4296,4282,4266,4252,4236,4290,4260,369,1280,1000,3150,5,1,36866202,1572,0.00,0.00,12,0.01,0.00,0.00,4427,20240607,-3.66,3755,20241022,13.58,4315,-1.16,20250512,3765,13.28,20250122,4500,-5.22,20240607,3755,13.58,20241022,0.00,Y,350520,1000,368 억,,440538,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 20250516 160944 57 100.00 KOSPI 리츠 N N N N N 4260 0 3 0.00 42746320 10055 103.29 4285 4285 4240 5530 2985 4260 4251.25 1.19 0 -5771 4290 4275 4265 4250 4240 4270 4245 369 1270 1000 3150 5 1 36866202 1571 0.00 0.00 12 0.03 0.00 0.00 4427 20240607 -3.77 3755 20241022 13.45 4315 -1.27 20250512 3765 13.15 20250122 4500 -5.33 20240607 3755 13.45 20241022 0.00 Y 350520 1000 368 억 437080 N N 0 N 00 N
3 20250516 151002 57 100.00 KOSPI 리츠 N N N N N 4245 -15 5 -0.35 39696300 9339 95.93 4285 4285 4240 5530 2985 4260 4250.59 1.19 0 -5548 4290 4275 4265 4250 4240 4270 4245 369 1270 1000 3150 5 1 36866202 1565 0.00 0.00 12 0.03 0.00 0.00 4427 20240607 -4.11 3755 20241022 13.05 4315 -1.62 20250512 3765 12.75 20250122 4500 -5.67 20240607 3755 13.05 20241022 0.00 Y 350520 1000 368 억 437080 N N 0 N 00 N
4 20250516 140957 57 100.00 KOSPI 리츠 N N N N N 4245 -15 5 -0.35 26578785 6249 64.19 4285 4285 4240 5530 2985 4260 4253.29 1.19 0 -3720 4290 4275 4265 4250 4240 4270 4245 369 1270 1000 3150 5 1 36866202 1565 0.00 0.00 12 0.02 0.00 0.00 4427 20240607 -4.11 3755 20241022 13.05 4315 -1.62 20250512 3765 12.75 20250122 4500 -5.67 20240607 3755 13.05 20241022 0.00 Y 350520 1000 368 억 437080 N N 0 N 00 N
5 20250516 130954 57 100.00 KOSPI 리츠 N N N N N 4250 -10 5 -0.23 26069370 6129 62.96 4285 4285 4240 5530 2985 4260 4253.45 1.19 0 -3631 4290 4275 4265 4250 4240 4270 4245 369 1270 1000 3150 5 1 36866202 1567 0.00 0.00 12 0.02 0.00 0.00 4427 20240607 -4.00 3755 20241022 13.18 4315 -1.51 20250512 3765 12.88 20250122 4500 -5.56 20240607 3755 13.18 20241022 0.00 Y 350520 1000 368 억 437080 N N 0 N 00 N
6 20250516 120956 57 100.00 KOSPI 리츠 N N N N N 4250 -10 5 -0.23 25042550 5887 60.47 4285 4285 4240 5530 2985 4260 4253.87 1.19 0 -3416 4290 4275 4265 4250 4240 4270 4245 369 1270 1000 3150 5 1 36866202 1567 0.00 0.00 12 0.02 0.00 0.00 4427 20240607 -4.00 3755 20241022 13.18 4315 -1.51 20250512 3765 12.88 20250122 4500 -5.56 20240607 3755 13.18 20241022 0.00 Y 350520 1000 368 억 437080 N N 0 N 00 N
7 20250516 110918 57 100.00 KOSPI 리츠 N N N N N 4250 -10 5 -0.23 24736560 5815 59.73 4285 4285 4240 5530 2985 4260 4253.92 1.19 0 -3402 4290 4275 4265 4250 4240 4270 4245 369 1270 1000 3150 5 1 36866202 1567 0.00 0.00 12 0.02 0.00 0.00 4427 20240607 -4.00 3755 20241022 13.18 4315 -1.51 20250512 3765 12.88 20250122 4500 -5.56 20240607 3755 13.18 20241022 0.00 Y 350520 1000 368 억 437080 N N 0 N 00 N
8 20250516 100943 57 100.00 KOSPI 리츠 N N N N N 4260 0 3 0.00 7004835 1645 16.90 4285 4285 4255 5530 2985 4260 4258.26 1.19 0 -277 4290 4275 4265 4250 4240 4270 4245 369 1270 1000 3150 5 1 36866202 1571 0.00 0.00 12 0.00 0.00 0.00 4427 20240607 -3.77 3755 20241022 13.45 4315 -1.27 20250512 3765 13.15 20250122 4500 -5.33 20240607 3755 13.45 20241022 0.00 Y 350520 1000 368 억 437080 N N 0 N 00 N
9 20250516 091000 57 100.00 KOSPI 리츠 N N N N N 4260 0 3 0.00 603815 141 1.45 4285 4285 4260 5530 2985 4260 4282.38 1.19 0 11 4290 4275 4265 4250 4240 4270 4245 369 1270 1000 3150 5 1 36866202 1571 0.00 0.00 12 0.00 0.00 0.00 4427 20240607 -3.77 3755 20241022 13.45 4315 -1.27 20250512 3765 13.15 20250122 4500 -5.33 20240607 3755 13.45 20241022 0.00 Y 350520 1000 368 억 437080 N N 0 N 00 N
10 20250515 161112 57 100.00 KOSPI 리츠 N N N N N 4260 -10 5 -0.23 41487580 9735 42.38 4280 4280 4255 5550 2990 4270 4261.69 1.19 0 -2555 4296 4282 4266 4252 4236 4290 4260 369 1280 1000 3150 5 1 36866202 1571 0.00 0.00 12 0.03 0.00 0.00 4427 20240607 -3.77 3755 20241022 13.45 4315 -1.27 20250512 3765 13.15 20250122 4500 -5.33 20240607 3755 13.45 20241022 0.00 Y 350520 1000 368 억 440538 N N 0 N 00 N
11 20250515 151126 57 100.00 KOSPI 리츠 N N N N N 4265 -5 5 -0.12 39600490 9292 40.45 4280 4280 4255 5550 2990 4270 4261.78 1.19 0 -2474 4296 4282 4266 4252 4236 4290 4260 369 1280 1000 3150 5 1 36866202 1572 0.00 0.00 12 0.03 0.00 0.00 4427 20240607 -3.66 3755 20241022 13.58 4315 -1.16 20250512 3765 13.28 20250122 4500 -5.22 20240607 3755 13.58 20241022 0.00 Y 350520 1000 368 억 440538 N N 0 N 00 N
12 20250515 141126 57 100.00 KOSPI 리츠 N N N N N 4265 -5 5 -0.12 14404410 3379 14.71 4280 4280 4255 5550 2990 4270 4262.92 1.19 0 -843 4296 4282 4266 4252 4236 4290 4260 369 1280 1000 3150 5 1 36866202 1572 0.00 0.00 12 0.01 0.00 0.00 4427 20240607 -3.66 3755 20241022 13.58 4315 -1.16 20250512 3765 13.28 20250122 4500 -5.22 20240607 3755 13.58 20241022 0.00 Y 350520 1000 368 억 440538 N N 0 N 00 N