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
357250/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
20250516,160950,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2795,-5,5,-0.18,45722120,16363,31.62,2820,2820,2785,3640,1960,2800,2794.24,0.91,0,-5542,2833,2816,2798,2781,2763,2807,2772,250,840,1000,2010,5,1,24995105,699,0.00,0.00,11,0.07,0.00,0.00,3310,20240520,-15.56,2290,20241209,22.05,2820,-0.89,20250516,2460,13.62,20250102,3310,-15.56,20240520,2290,22.05,20241209,0.00,Y,357250,1000,249 억,,228282,N,N,0,N,00,N
20250516,151009,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2795,-5,5,-0.18,44476700,15918,30.76,2820,2820,2785,3640,1960,2800,2794.11,0.91,0,-5167,2833,2816,2798,2781,2763,2807,2772,250,840,1000,2010,5,1,24995105,699,0.00,0.00,11,0.06,0.00,0.00,3310,20240520,-15.56,2290,20241209,22.05,2820,-0.89,20250516,2460,13.62,20250102,3310,-15.56,20240520,2290,22.05,20241209,0.00,Y,357250,1000,249 억,,228282,N,N,0,N,00,N
20250516,141003,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2795,-5,5,-0.18,36933660,13220,25.54,2820,2820,2785,3640,1960,2800,2793.77,0.91,0,-4124,2833,2816,2798,2781,2763,2807,2772,250,840,1000,2010,5,1,24995105,699,0.00,0.00,11,0.05,0.00,0.00,3310,20240520,-15.56,2290,20241209,22.05,2820,-0.89,20250516,2460,13.62,20250102,3310,-15.56,20240520,2290,22.05,20241209,0.00,Y,357250,1000,249 억,,228282,N,N,0,N,00,N
20250516,131000,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2800,0,3,0.00,35103020,12565,24.28,2820,2820,2785,3640,1960,2800,2793.71,0.91,0,-3825,2833,2816,2798,2781,2763,2807,2772,250,840,1000,2010,5,1,24995105,700,0.00,0.00,11,0.05,0.00,0.00,3310,20240520,-15.41,2290,20241209,22.27,2820,-0.71,20250516,2460,13.82,20250102,3310,-15.41,20240520,2290,22.27,20241209,0.00,Y,357250,1000,249 억,,228282,N,N,0,N,00,N
20250516,121003,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2790,-10,5,-0.36,20793540,7450,14.40,2820,2820,2785,3640,1960,2800,2791.08,0.91,0,-406,2833,2816,2798,2781,2763,2807,2772,250,840,1000,2010,5,1,24995105,697,0.00,0.00,11,0.03,0.00,0.00,3310,20240520,-15.71,2290,20241209,21.83,2820,-1.06,20250516,2460,13.41,20250102,3310,-15.71,20240520,2290,21.83,20241209,0.00,Y,357250,1000,249 억,,228282,N,N,0,N,00,N
20250516,110923,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2785,-15,5,-0.54,20497600,7344,14.19,2820,2820,2785,3640,1960,2800,2791.07,0.91,0,-386,2833,2816,2798,2781,2763,2807,2772,250,840,1000,2010,5,1,24995105,696,0.00,0.00,11,0.03,0.00,0.00,3310,20240520,-15.86,2290,20241209,21.62,2820,-1.24,20250516,2460,13.21,20250102,3310,-15.86,20240520,2290,21.62,20241209,0.00,Y,357250,1000,249 억,,228282,N,N,0,N,00,N
20250516,100949,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2800,0,3,0.00,3617585,1292,2.50,2820,2820,2785,3640,1960,2800,2799.99,0.91,0,-28,2833,2816,2798,2781,2763,2807,2772,250,840,1000,2010,5,1,24995105,700,0.00,0.00,11,0.01,0.00,0.00,3310,20240520,-15.41,2290,20241209,22.27,2820,-0.71,20250516,2460,13.82,20250102,3310,-15.41,20240520,2290,22.27,20241209,0.00,Y,357250,1000,249 억,,228282,N,N,0,N,00,N
20250516,091006,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2795,-5,5,-0.18,86945,31,0.06,2820,2820,2785,3640,1960,2800,2804.68,0.91,0,-3,2833,2816,2798,2781,2763,2807,2772,250,840,1000,2010,5,1,24995105,699,0.00,0.00,11,0.00,0.00,0.00,3310,20240520,-15.56,2290,20241209,22.05,2820,-0.89,20250516,2460,13.62,20250102,3310,-15.56,20240520,2290,22.05,20241209,0.00,Y,357250,1000,249 억,,228282,N,N,0,N,00,N
20250515,161118,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2800,5,2,0.18,144764358,51753,254.59,2810,2815,2780,3630,1960,2795,2797.22,0.95,0,-8972,2818,2806,2798,2786,2778,2802,2782,250,835,1000,2010,5,1,24995105,700,0.00,0.00,11,0.21,0.00,0.00,3310,20240520,-15.41,2290,20241209,22.27,2815,0.00,20250513,2460,13.82,20250102,3310,-15.41,20240520,2290,22.27,20241209,0.00,Y,357250,1000,249 억,,237682,N,N,0,N,00,N
20250515,151133,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2800,5,2,0.18,143231378,51205,251.89,2810,2815,2780,3630,1960,2795,2797.21,0.95,0,-8834,2818,2806,2798,2786,2778,2802,2782,250,835,1000,2010,5,1,24995105,700,0.00,0.00,11,0.20,0.00,0.00,3310,20240520,-15.41,2290,20241209,22.27,2815,0.00,20250513,2460,13.82,20250102,3310,-15.41,20240520,2290,22.27,20241209,0.00,Y,357250,1000,249 억,,237682,N,N,0,N,00,N
20250515,141133,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2815,20,2,0.72,131066458,46850,230.47,2810,2815,2780,3630,1960,2795,2797.58,0.95,0,-8517,2818,2806,2798,2786,2778,2802,2782,250,835,1000,2010,5,1,24995105,704,0.00,0.00,11,0.19,0.00,0.00,3310,20240520,-14.95,2290,20241209,22.93,2815,0.00,20250513,2460,14.43,20250102,3310,-14.95,20240520,2290,22.93,20241209,0.00,Y,357250,1000,249 억,,237682,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 160950 57 100.00 KOSPI 리츠 N N N N N 2795 -5 5 -0.18 45722120 16363 31.62 2820 2820 2785 3640 1960 2800 2794.24 0.91 0 -5542 2833 2816 2798 2781 2763 2807 2772 250 840 1000 2010 5 1 24995105 699 0.00 0.00 11 0.07 0.00 0.00 3310 20240520 -15.56 2290 20241209 22.05 2820 -0.89 20250516 2460 13.62 20250102 3310 -15.56 20240520 2290 22.05 20241209 0.00 Y 357250 1000 249 억 228282 N N 0 N 00 N
3 20250516 151009 57 100.00 KOSPI 리츠 N N N N N 2795 -5 5 -0.18 44476700 15918 30.76 2820 2820 2785 3640 1960 2800 2794.11 0.91 0 -5167 2833 2816 2798 2781 2763 2807 2772 250 840 1000 2010 5 1 24995105 699 0.00 0.00 11 0.06 0.00 0.00 3310 20240520 -15.56 2290 20241209 22.05 2820 -0.89 20250516 2460 13.62 20250102 3310 -15.56 20240520 2290 22.05 20241209 0.00 Y 357250 1000 249 억 228282 N N 0 N 00 N
4 20250516 141003 57 100.00 KOSPI 리츠 N N N N N 2795 -5 5 -0.18 36933660 13220 25.54 2820 2820 2785 3640 1960 2800 2793.77 0.91 0 -4124 2833 2816 2798 2781 2763 2807 2772 250 840 1000 2010 5 1 24995105 699 0.00 0.00 11 0.05 0.00 0.00 3310 20240520 -15.56 2290 20241209 22.05 2820 -0.89 20250516 2460 13.62 20250102 3310 -15.56 20240520 2290 22.05 20241209 0.00 Y 357250 1000 249 억 228282 N N 0 N 00 N
5 20250516 131000 57 100.00 KOSPI 리츠 N N N N N 2800 0 3 0.00 35103020 12565 24.28 2820 2820 2785 3640 1960 2800 2793.71 0.91 0 -3825 2833 2816 2798 2781 2763 2807 2772 250 840 1000 2010 5 1 24995105 700 0.00 0.00 11 0.05 0.00 0.00 3310 20240520 -15.41 2290 20241209 22.27 2820 -0.71 20250516 2460 13.82 20250102 3310 -15.41 20240520 2290 22.27 20241209 0.00 Y 357250 1000 249 억 228282 N N 0 N 00 N
6 20250516 121003 57 100.00 KOSPI 리츠 N N N N N 2790 -10 5 -0.36 20793540 7450 14.40 2820 2820 2785 3640 1960 2800 2791.08 0.91 0 -406 2833 2816 2798 2781 2763 2807 2772 250 840 1000 2010 5 1 24995105 697 0.00 0.00 11 0.03 0.00 0.00 3310 20240520 -15.71 2290 20241209 21.83 2820 -1.06 20250516 2460 13.41 20250102 3310 -15.71 20240520 2290 21.83 20241209 0.00 Y 357250 1000 249 억 228282 N N 0 N 00 N
7 20250516 110923 57 100.00 KOSPI 리츠 N N N N N 2785 -15 5 -0.54 20497600 7344 14.19 2820 2820 2785 3640 1960 2800 2791.07 0.91 0 -386 2833 2816 2798 2781 2763 2807 2772 250 840 1000 2010 5 1 24995105 696 0.00 0.00 11 0.03 0.00 0.00 3310 20240520 -15.86 2290 20241209 21.62 2820 -1.24 20250516 2460 13.21 20250102 3310 -15.86 20240520 2290 21.62 20241209 0.00 Y 357250 1000 249 억 228282 N N 0 N 00 N
8 20250516 100949 57 100.00 KOSPI 리츠 N N N N N 2800 0 3 0.00 3617585 1292 2.50 2820 2820 2785 3640 1960 2800 2799.99 0.91 0 -28 2833 2816 2798 2781 2763 2807 2772 250 840 1000 2010 5 1 24995105 700 0.00 0.00 11 0.01 0.00 0.00 3310 20240520 -15.41 2290 20241209 22.27 2820 -0.71 20250516 2460 13.82 20250102 3310 -15.41 20240520 2290 22.27 20241209 0.00 Y 357250 1000 249 억 228282 N N 0 N 00 N
9 20250516 091006 57 100.00 KOSPI 리츠 N N N N N 2795 -5 5 -0.18 86945 31 0.06 2820 2820 2785 3640 1960 2800 2804.68 0.91 0 -3 2833 2816 2798 2781 2763 2807 2772 250 840 1000 2010 5 1 24995105 699 0.00 0.00 11 0.00 0.00 0.00 3310 20240520 -15.56 2290 20241209 22.05 2820 -0.89 20250516 2460 13.62 20250102 3310 -15.56 20240520 2290 22.05 20241209 0.00 Y 357250 1000 249 억 228282 N N 0 N 00 N
10 20250515 161118 57 100.00 KOSPI 리츠 N N N N N 2800 5 2 0.18 144764358 51753 254.59 2810 2815 2780 3630 1960 2795 2797.22 0.95 0 -8972 2818 2806 2798 2786 2778 2802 2782 250 835 1000 2010 5 1 24995105 700 0.00 0.00 11 0.21 0.00 0.00 3310 20240520 -15.41 2290 20241209 22.27 2815 0.00 20250513 2460 13.82 20250102 3310 -15.41 20240520 2290 22.27 20241209 0.00 Y 357250 1000 249 억 237682 N N 0 N 00 N
11 20250515 151133 57 100.00 KOSPI 리츠 N N N N N 2800 5 2 0.18 143231378 51205 251.89 2810 2815 2780 3630 1960 2795 2797.21 0.95 0 -8834 2818 2806 2798 2786 2778 2802 2782 250 835 1000 2010 5 1 24995105 700 0.00 0.00 11 0.20 0.00 0.00 3310 20240520 -15.41 2290 20241209 22.27 2815 0.00 20250513 2460 13.82 20250102 3310 -15.41 20240520 2290 22.27 20241209 0.00 Y 357250 1000 249 억 237682 N N 0 N 00 N
12 20250515 141133 57 100.00 KOSPI 리츠 N N N N N 2815 20 2 0.72 131066458 46850 230.47 2810 2815 2780 3630 1960 2795 2797.58 0.95 0 -8517 2818 2806 2798 2786 2778 2802 2782 250 835 1000 2010 5 1 24995105 704 0.00 0.00 11 0.19 0.00 0.00 3310 20240520 -14.95 2290 20241209 22.93 2815 0.00 20250513 2460 14.43 20250102 3310 -14.95 20240520 2290 22.93 20241209 0.00 Y 357250 1000 249 억 237682 N N 0 N 00 N