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
357430/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,1462,-1,5,-0.07,39991312,27268,32.11,1464,1470,1461,1901,1025,1463,1466.60,0.30,0,551,1485,1473,1468,1456,1451,1471,1454,305,438,1000,1020,1,1,30505307,446,0.00,0.00,09,0.09,0.00,0.00,2926,20240520,-50.03,1442,20250408,1.39,1563,-6.46,20250306,1442,1.39,20250408,2975,-50.86,20240520,1442,1.39,20250408,0.00,Y,357430,1000,305 억,,91757,N,N,0,N,00,N
20250516,151009,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1464,1,2,0.07,37112413,25299,29.79,1464,1470,1461,1901,1025,1463,1466.95,0.30,0,720,1485,1473,1468,1456,1451,1471,1454,305,438,1000,1020,1,1,30505307,447,0.00,0.00,09,0.08,0.00,0.00,2926,20240520,-49.97,1442,20250408,1.53,1563,-6.33,20250306,1442,1.53,20250408,2975,-50.79,20240520,1442,1.53,20250408,0.00,Y,357430,1000,305 억,,91757,N,N,0,N,00,N
20250516,141003,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1469,6,2,0.41,20976357,14274,16.81,1464,1470,1461,1901,1025,1463,1469.55,0.30,0,-299,1485,1473,1468,1456,1451,1471,1454,305,438,1000,1020,1,1,30505307,448,0.00,0.00,09,0.05,0.00,0.00,2926,20240520,-49.79,1442,20250408,1.87,1563,-6.01,20250306,1442,1.87,20250408,2975,-50.62,20240520,1442,1.87,20250408,0.00,Y,357430,1000,305 억,,91757,N,N,0,N,00,N
20250516,131000,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1469,6,2,0.41,19658664,13377,15.75,1464,1470,1461,1901,1025,1463,1469.59,0.30,0,-401,1485,1473,1468,1456,1451,1471,1454,305,438,1000,1020,1,1,30505307,448,0.00,0.00,09,0.04,0.00,0.00,2926,20240520,-49.79,1442,20250408,1.87,1563,-6.01,20250306,1442,1.87,20250408,2975,-50.62,20240520,1442,1.87,20250408,0.00,Y,357430,1000,305 억,,91757,N,N,0,N,00,N
20250516,121003,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1469,6,2,0.41,11882612,8087,9.52,1464,1470,1461,1901,1025,1463,1469.35,0.30,0,-402,1485,1473,1468,1456,1451,1471,1454,305,438,1000,1020,1,1,30505307,448,0.00,0.00,09,0.03,0.00,0.00,2926,20240520,-49.79,1442,20250408,1.87,1563,-6.01,20250306,1442,1.87,20250408,2975,-50.62,20240520,1442,1.87,20250408,0.00,Y,357430,1000,305 억,,91757,N,N,0,N,00,N
20250516,110924,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1470,7,2,0.48,10350892,7045,8.30,1464,1470,1461,1901,1025,1463,1469.25,0.30,0,-402,1485,1473,1468,1456,1451,1471,1454,305,438,1000,1020,1,1,30505307,448,0.00,0.00,09,0.02,0.00,0.00,2926,20240520,-49.76,1442,20250408,1.94,1563,-5.95,20250306,1442,1.94,20250408,2975,-50.59,20240520,1442,1.94,20250408,0.00,Y,357430,1000,305 억,,91757,N,N,0,N,00,N
20250516,100949,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1469,6,2,0.41,3350882,2283,2.69,1464,1470,1461,1901,1025,1463,1467.75,0.30,0,-402,1485,1473,1468,1456,1451,1471,1454,305,438,1000,1020,1,1,30505307,448,0.00,0.00,09,0.01,0.00,0.00,2926,20240520,-49.79,1442,20250408,1.87,1563,-6.01,20250306,1442,1.87,20250408,2975,-50.62,20240520,1442,1.87,20250408,0.00,Y,357430,1000,305 억,,91757,N,N,0,N,00,N
20250516,091007,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1463,0,3,0.00,432575,296,0.35,1464,1464,1461,1901,1025,1463,1461.40,0.30,0,-39,1485,1473,1468,1456,1451,1471,1454,305,438,1000,1020,1,1,30505307,446,0.00,0.00,09,0.00,0.00,0.00,2926,20240520,-50.00,1442,20250408,1.46,1563,-6.40,20250306,1442,1.46,20250408,2975,-50.82,20240520,1442,1.46,20250408,0.00,Y,357430,1000,305 억,,91757,N,N,0,N,00,N
20250515,161119,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1463,-8,5,-0.54,124398431,84913,95.97,1480,1480,1463,1912,1030,1471,1465.01,0.31,0,-2181,1484,1477,1473,1466,1462,1475,1464,305,441,1000,1020,1,1,30505307,446,0.00,0.00,09,0.28,0.00,0.00,2926,20240520,-50.00,1442,20250408,1.46,1563,-6.40,20250306,1442,1.46,20250408,2975,-50.82,20240520,1442,1.46,20250408,0.00,Y,357430,1000,305 억,,93614,N,N,0,N,00,N
20250515,151133,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1466,-5,5,-0.34,78690163,53678,60.67,1480,1480,1463,1912,1030,1471,1465.97,0.31,0,-994,1484,1477,1473,1466,1462,1475,1464,305,441,1000,1020,1,1,30505307,447,0.00,0.00,09,0.18,0.00,0.00,2926,20240520,-49.90,1442,20250408,1.66,1563,-6.21,20250306,1442,1.66,20250408,2975,-50.72,20240520,1442,1.66,20250408,0.00,Y,357430,1000,305 억,,93614,N,N,0,N,00,N
20250515,141133,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1465,-6,5,-0.41,73012637,49805,56.29,1480,1480,1463,1912,1030,1471,1465.97,0.31,0,-478,1484,1477,1473,1466,1462,1475,1464,305,441,1000,1020,1,1,30505307,447,0.00,0.00,09,0.16,0.00,0.00,2926,20240520,-49.93,1442,20250408,1.60,1563,-6.27,20250306,1442,1.60,20250408,2975,-50.76,20240520,1442,1.60,20250408,0.00,Y,357430,1000,305 억,,93614,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 1462 -1 5 -0.07 39991312 27268 32.11 1464 1470 1461 1901 1025 1463 1466.60 0.30 0 551 1485 1473 1468 1456 1451 1471 1454 305 438 1000 1020 1 1 30505307 446 0.00 0.00 09 0.09 0.00 0.00 2926 20240520 -50.03 1442 20250408 1.39 1563 -6.46 20250306 1442 1.39 20250408 2975 -50.86 20240520 1442 1.39 20250408 0.00 Y 357430 1000 305 억 91757 N N 0 N 00 N
3 20250516 151009 57 100.00 KOSPI 리츠 N N N N N 1464 1 2 0.07 37112413 25299 29.79 1464 1470 1461 1901 1025 1463 1466.95 0.30 0 720 1485 1473 1468 1456 1451 1471 1454 305 438 1000 1020 1 1 30505307 447 0.00 0.00 09 0.08 0.00 0.00 2926 20240520 -49.97 1442 20250408 1.53 1563 -6.33 20250306 1442 1.53 20250408 2975 -50.79 20240520 1442 1.53 20250408 0.00 Y 357430 1000 305 억 91757 N N 0 N 00 N
4 20250516 141003 57 100.00 KOSPI 리츠 N N N N N 1469 6 2 0.41 20976357 14274 16.81 1464 1470 1461 1901 1025 1463 1469.55 0.30 0 -299 1485 1473 1468 1456 1451 1471 1454 305 438 1000 1020 1 1 30505307 448 0.00 0.00 09 0.05 0.00 0.00 2926 20240520 -49.79 1442 20250408 1.87 1563 -6.01 20250306 1442 1.87 20250408 2975 -50.62 20240520 1442 1.87 20250408 0.00 Y 357430 1000 305 억 91757 N N 0 N 00 N
5 20250516 131000 57 100.00 KOSPI 리츠 N N N N N 1469 6 2 0.41 19658664 13377 15.75 1464 1470 1461 1901 1025 1463 1469.59 0.30 0 -401 1485 1473 1468 1456 1451 1471 1454 305 438 1000 1020 1 1 30505307 448 0.00 0.00 09 0.04 0.00 0.00 2926 20240520 -49.79 1442 20250408 1.87 1563 -6.01 20250306 1442 1.87 20250408 2975 -50.62 20240520 1442 1.87 20250408 0.00 Y 357430 1000 305 억 91757 N N 0 N 00 N
6 20250516 121003 57 100.00 KOSPI 리츠 N N N N N 1469 6 2 0.41 11882612 8087 9.52 1464 1470 1461 1901 1025 1463 1469.35 0.30 0 -402 1485 1473 1468 1456 1451 1471 1454 305 438 1000 1020 1 1 30505307 448 0.00 0.00 09 0.03 0.00 0.00 2926 20240520 -49.79 1442 20250408 1.87 1563 -6.01 20250306 1442 1.87 20250408 2975 -50.62 20240520 1442 1.87 20250408 0.00 Y 357430 1000 305 억 91757 N N 0 N 00 N
7 20250516 110924 57 100.00 KOSPI 리츠 N N N N N 1470 7 2 0.48 10350892 7045 8.30 1464 1470 1461 1901 1025 1463 1469.25 0.30 0 -402 1485 1473 1468 1456 1451 1471 1454 305 438 1000 1020 1 1 30505307 448 0.00 0.00 09 0.02 0.00 0.00 2926 20240520 -49.76 1442 20250408 1.94 1563 -5.95 20250306 1442 1.94 20250408 2975 -50.59 20240520 1442 1.94 20250408 0.00 Y 357430 1000 305 억 91757 N N 0 N 00 N
8 20250516 100949 57 100.00 KOSPI 리츠 N N N N N 1469 6 2 0.41 3350882 2283 2.69 1464 1470 1461 1901 1025 1463 1467.75 0.30 0 -402 1485 1473 1468 1456 1451 1471 1454 305 438 1000 1020 1 1 30505307 448 0.00 0.00 09 0.01 0.00 0.00 2926 20240520 -49.79 1442 20250408 1.87 1563 -6.01 20250306 1442 1.87 20250408 2975 -50.62 20240520 1442 1.87 20250408 0.00 Y 357430 1000 305 억 91757 N N 0 N 00 N
9 20250516 091007 57 100.00 KOSPI 리츠 N N N N N 1463 0 3 0.00 432575 296 0.35 1464 1464 1461 1901 1025 1463 1461.40 0.30 0 -39 1485 1473 1468 1456 1451 1471 1454 305 438 1000 1020 1 1 30505307 446 0.00 0.00 09 0.00 0.00 0.00 2926 20240520 -50.00 1442 20250408 1.46 1563 -6.40 20250306 1442 1.46 20250408 2975 -50.82 20240520 1442 1.46 20250408 0.00 Y 357430 1000 305 억 91757 N N 0 N 00 N
10 20250515 161119 57 100.00 KOSPI 리츠 N N N N N 1463 -8 5 -0.54 124398431 84913 95.97 1480 1480 1463 1912 1030 1471 1465.01 0.31 0 -2181 1484 1477 1473 1466 1462 1475 1464 305 441 1000 1020 1 1 30505307 446 0.00 0.00 09 0.28 0.00 0.00 2926 20240520 -50.00 1442 20250408 1.46 1563 -6.40 20250306 1442 1.46 20250408 2975 -50.82 20240520 1442 1.46 20250408 0.00 Y 357430 1000 305 억 93614 N N 0 N 00 N
11 20250515 151133 57 100.00 KOSPI 리츠 N N N N N 1466 -5 5 -0.34 78690163 53678 60.67 1480 1480 1463 1912 1030 1471 1465.97 0.31 0 -994 1484 1477 1473 1466 1462 1475 1464 305 441 1000 1020 1 1 30505307 447 0.00 0.00 09 0.18 0.00 0.00 2926 20240520 -49.90 1442 20250408 1.66 1563 -6.21 20250306 1442 1.66 20250408 2975 -50.72 20240520 1442 1.66 20250408 0.00 Y 357430 1000 305 억 93614 N N 0 N 00 N
12 20250515 141133 57 100.00 KOSPI 리츠 N N N N N 1465 -6 5 -0.41 73012637 49805 56.29 1480 1480 1463 1912 1030 1471 1465.97 0.31 0 -478 1484 1477 1473 1466 1462 1475 1464 305 441 1000 1020 1 1 30505307 447 0.00 0.00 09 0.16 0.00 0.00 2926 20240520 -49.93 1442 20250408 1.60 1563 -6.27 20250306 1442 1.60 20250408 2975 -50.76 20240520 1442 1.60 20250408 0.00 Y 357430 1000 305 억 93614 N N 0 N 00 N