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
395400/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
20250516,161012,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4950,40,2,0.81,941507253,191982,133.48,4910,4950,4885,6380,3440,4910,4904.12,7.89,0,-29079,4986,4947,4906,4867,4826,4927,4847,1381,1470,500,3820,5,1,276188774,13671,0.00,0.00,12,0.07,0.00,0.00,5560,20240910,-10.97,4150,20240507,19.28,5250,-5.71,20250306,4430,11.74,20250102,5560,-10.97,20240910,4285,15.52,20240523,0.00,Y,395400,500,1380 억,,21790461,N,N,30723,N,00,N
20250516,151032,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4905,-5,5,-0.10,849197243,173281,120.48,4910,4925,4885,6380,3440,4910,4900.69,7.89,0,-25743,4986,4947,4906,4867,4826,4927,4847,1381,1470,500,3820,5,1,276188774,13547,0.00,0.00,12,0.06,0.00,0.00,5560,20240910,-11.78,4150,20240507,18.19,5250,-6.57,20250306,4430,10.72,20250102,5560,-11.78,20240910,4285,14.47,20240523,0.00,Y,395400,500,1380 억,,21790461,N,N,11509,N,00,N
20250516,141026,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4895,-15,5,-0.31,591128791,120618,83.86,4910,4925,4885,6380,3440,4910,4900.83,7.89,0,-26824,4986,4947,4906,4867,4826,4927,4847,1381,1470,500,3820,5,1,276188774,13519,0.00,0.00,12,0.04,0.00,0.00,5560,20240910,-11.96,4150,20240507,17.95,5250,-6.76,20250306,4430,10.50,20250102,5560,-11.96,20240910,4285,14.24,20240523,0.00,Y,395400,500,1380 억,,21790461,N,N,11509,N,00,N
20250516,131022,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4895,-15,5,-0.31,469931964,95847,66.64,4910,4925,4885,6380,3440,4910,4902.94,7.89,0,-18211,4986,4947,4906,4867,4826,4927,4847,1381,1470,500,3820,5,1,276188774,13519,0.00,0.00,12,0.03,0.00,0.00,5560,20240910,-11.96,4150,20240507,17.95,5250,-6.76,20250306,4430,10.50,20250102,5560,-11.96,20240910,4285,14.24,20240523,0.00,Y,395400,500,1380 억,,21790461,N,N,11509,N,00,N
20250516,121025,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4905,-5,5,-0.10,339620834,69259,48.15,4910,4925,4885,6380,3440,4910,4903.63,7.89,0,-898,4986,4947,4906,4867,4826,4927,4847,1381,1470,500,3820,5,1,276188774,13547,0.00,0.00,12,0.03,0.00,0.00,5560,20240910,-11.78,4150,20240507,18.19,5250,-6.57,20250306,4430,10.72,20250102,5560,-11.78,20240910,4285,14.47,20240523,0.00,Y,395400,500,1380 억,,21790461,N,N,11509,N,00,N
20250516,110944,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4910,0,3,0.00,288358429,58803,40.88,4910,4925,4885,6380,3440,4910,4903.80,7.89,0,-171,4986,4947,4906,4867,4826,4927,4847,1381,1470,500,3820,5,1,276188774,13561,0.00,0.00,12,0.02,0.00,0.00,5560,20240910,-11.69,4150,20240507,18.31,5250,-6.48,20250306,4430,10.84,20250102,5560,-11.69,20240910,4285,14.59,20240523,0.00,Y,395400,500,1380 억,,21790461,N,N,11509,N,00,N
20250516,101010,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4890,-20,5,-0.41,69094417,14106,9.81,4910,4910,4885,6380,3440,4910,4898.23,7.89,0,-6892,4986,4947,4906,4867,4826,4927,4847,1381,1470,500,3820,5,1,276188774,13506,0.00,0.00,12,0.01,0.00,0.00,5560,20240910,-12.05,4150,20240507,17.83,5250,-6.86,20250306,4430,10.38,20250102,5560,-12.05,20240910,4285,14.12,20240523,0.00,Y,395400,500,1380 억,,21790461,N,N,11509,N,00,N
20250516,091030,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4900,-10,5,-0.20,12649814,2579,1.79,4910,4910,4900,6380,3440,4910,4904.93,7.89,0,-965,4986,4947,4906,4867,4826,4927,4847,1381,1470,500,3820,5,1,276188774,13533,0.00,0.00,12,0.00,0.00,0.00,5560,20240910,-11.87,4150,20240507,18.07,5250,-6.67,20250306,4430,10.61,20250102,5560,-11.87,20240910,4285,14.35,20240523,0.00,Y,395400,500,1380 억,,21790461,N,N,11509,N,00,N
20250515,161144,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4910,-5,5,-0.10,612508801,125315,62.31,4915,4945,4865,6380,3445,4915,4887.75,7.89,0,13874,4998,4956,4923,4881,4848,4940,4865,1381,1465,500,3830,5,1,276188774,13561,0.00,0.00,12,0.05,0.00,0.00,5560,20240910,-11.69,4115,20240502,19.32,5250,-6.48,20250306,4430,10.84,20250102,5560,-11.69,20240910,4285,14.59,20240523,0.00,Y,395400,500,1380 억,,21777931,N,N,11509,N,00,N
20250515,151159,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4885,-30,5,-0.61,525783756,107630,53.52,4915,4945,4865,6380,3445,4915,4885.10,7.89,0,3993,4998,4956,4923,4881,4848,4940,4865,1381,1465,500,3830,5,1,276188774,13492,0.00,0.00,12,0.04,0.00,0.00,5560,20240910,-12.14,4115,20240502,18.71,5250,-6.95,20250306,4430,10.27,20250102,5560,-12.14,20240910,4285,14.00,20240523,0.00,Y,395400,500,1380 억,,21777931,N,N,14812,N,00,N
20250515,141200,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4880,-35,5,-0.71,408201576,83563,41.55,4915,4945,4865,6380,3445,4915,4884.96,7.89,0,-911,4998,4956,4923,4881,4848,4940,4865,1381,1465,500,3830,5,1,276188774,13478,0.00,0.00,12,0.03,0.00,0.00,5560,20240910,-12.23,4115,20240502,18.59,5250,-7.05,20250306,4430,10.16,20250102,5560,-12.23,20240910,4285,13.89,20240523,0.00,Y,395400,500,1380 억,,21777931,N,N,14812,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 161012 55 60.00 KOSPI 리츠 N N N Y 60 N 4950 40 2 0.81 941507253 191982 133.48 4910 4950 4885 6380 3440 4910 4904.12 7.89 0 -29079 4986 4947 4906 4867 4826 4927 4847 1381 1470 500 3820 5 1 276188774 13671 0.00 0.00 12 0.07 0.00 0.00 5560 20240910 -10.97 4150 20240507 19.28 5250 -5.71 20250306 4430 11.74 20250102 5560 -10.97 20240910 4285 15.52 20240523 0.00 Y 395400 500 1380 억 21790461 N N 30723 N 00 N
3 20250516 151032 55 60.00 KOSPI 리츠 N N N Y 60 N 4905 -5 5 -0.10 849197243 173281 120.48 4910 4925 4885 6380 3440 4910 4900.69 7.89 0 -25743 4986 4947 4906 4867 4826 4927 4847 1381 1470 500 3820 5 1 276188774 13547 0.00 0.00 12 0.06 0.00 0.00 5560 20240910 -11.78 4150 20240507 18.19 5250 -6.57 20250306 4430 10.72 20250102 5560 -11.78 20240910 4285 14.47 20240523 0.00 Y 395400 500 1380 억 21790461 N N 11509 N 00 N
4 20250516 141026 55 60.00 KOSPI 리츠 N N N Y 60 N 4895 -15 5 -0.31 591128791 120618 83.86 4910 4925 4885 6380 3440 4910 4900.83 7.89 0 -26824 4986 4947 4906 4867 4826 4927 4847 1381 1470 500 3820 5 1 276188774 13519 0.00 0.00 12 0.04 0.00 0.00 5560 20240910 -11.96 4150 20240507 17.95 5250 -6.76 20250306 4430 10.50 20250102 5560 -11.96 20240910 4285 14.24 20240523 0.00 Y 395400 500 1380 억 21790461 N N 11509 N 00 N
5 20250516 131022 55 60.00 KOSPI 리츠 N N N Y 60 N 4895 -15 5 -0.31 469931964 95847 66.64 4910 4925 4885 6380 3440 4910 4902.94 7.89 0 -18211 4986 4947 4906 4867 4826 4927 4847 1381 1470 500 3820 5 1 276188774 13519 0.00 0.00 12 0.03 0.00 0.00 5560 20240910 -11.96 4150 20240507 17.95 5250 -6.76 20250306 4430 10.50 20250102 5560 -11.96 20240910 4285 14.24 20240523 0.00 Y 395400 500 1380 억 21790461 N N 11509 N 00 N
6 20250516 121025 55 60.00 KOSPI 리츠 N N N Y 60 N 4905 -5 5 -0.10 339620834 69259 48.15 4910 4925 4885 6380 3440 4910 4903.63 7.89 0 -898 4986 4947 4906 4867 4826 4927 4847 1381 1470 500 3820 5 1 276188774 13547 0.00 0.00 12 0.03 0.00 0.00 5560 20240910 -11.78 4150 20240507 18.19 5250 -6.57 20250306 4430 10.72 20250102 5560 -11.78 20240910 4285 14.47 20240523 0.00 Y 395400 500 1380 억 21790461 N N 11509 N 00 N
7 20250516 110944 55 60.00 KOSPI 리츠 N N N Y 60 N 4910 0 3 0.00 288358429 58803 40.88 4910 4925 4885 6380 3440 4910 4903.80 7.89 0 -171 4986 4947 4906 4867 4826 4927 4847 1381 1470 500 3820 5 1 276188774 13561 0.00 0.00 12 0.02 0.00 0.00 5560 20240910 -11.69 4150 20240507 18.31 5250 -6.48 20250306 4430 10.84 20250102 5560 -11.69 20240910 4285 14.59 20240523 0.00 Y 395400 500 1380 억 21790461 N N 11509 N 00 N
8 20250516 101010 55 60.00 KOSPI 리츠 N N N Y 60 N 4890 -20 5 -0.41 69094417 14106 9.81 4910 4910 4885 6380 3440 4910 4898.23 7.89 0 -6892 4986 4947 4906 4867 4826 4927 4847 1381 1470 500 3820 5 1 276188774 13506 0.00 0.00 12 0.01 0.00 0.00 5560 20240910 -12.05 4150 20240507 17.83 5250 -6.86 20250306 4430 10.38 20250102 5560 -12.05 20240910 4285 14.12 20240523 0.00 Y 395400 500 1380 억 21790461 N N 11509 N 00 N
9 20250516 091030 55 60.00 KOSPI 리츠 N N N Y 60 N 4900 -10 5 -0.20 12649814 2579 1.79 4910 4910 4900 6380 3440 4910 4904.93 7.89 0 -965 4986 4947 4906 4867 4826 4927 4847 1381 1470 500 3820 5 1 276188774 13533 0.00 0.00 12 0.00 0.00 0.00 5560 20240910 -11.87 4150 20240507 18.07 5250 -6.67 20250306 4430 10.61 20250102 5560 -11.87 20240910 4285 14.35 20240523 0.00 Y 395400 500 1380 억 21790461 N N 11509 N 00 N
10 20250515 161144 55 60.00 KOSPI 리츠 N N N Y 60 N 4910 -5 5 -0.10 612508801 125315 62.31 4915 4945 4865 6380 3445 4915 4887.75 7.89 0 13874 4998 4956 4923 4881 4848 4940 4865 1381 1465 500 3830 5 1 276188774 13561 0.00 0.00 12 0.05 0.00 0.00 5560 20240910 -11.69 4115 20240502 19.32 5250 -6.48 20250306 4430 10.84 20250102 5560 -11.69 20240910 4285 14.59 20240523 0.00 Y 395400 500 1380 억 21777931 N N 11509 N 00 N
11 20250515 151159 55 60.00 KOSPI 리츠 N N N Y 60 N 4885 -30 5 -0.61 525783756 107630 53.52 4915 4945 4865 6380 3445 4915 4885.10 7.89 0 3993 4998 4956 4923 4881 4848 4940 4865 1381 1465 500 3830 5 1 276188774 13492 0.00 0.00 12 0.04 0.00 0.00 5560 20240910 -12.14 4115 20240502 18.71 5250 -6.95 20250306 4430 10.27 20250102 5560 -12.14 20240910 4285 14.00 20240523 0.00 Y 395400 500 1380 억 21777931 N N 14812 N 00 N
12 20250515 141200 55 60.00 KOSPI 리츠 N N N Y 60 N 4880 -35 5 -0.71 408201576 83563 41.55 4915 4945 4865 6380 3445 4915 4884.96 7.89 0 -911 4998 4956 4923 4881 4848 4940 4865 1381 1465 500 3830 5 1 276188774 13478 0.00 0.00 12 0.03 0.00 0.00 5560 20240910 -12.23 4115 20240502 18.59 5250 -7.05 20250306 4430 10.16 20250102 5560 -12.23 20240910 4285 13.89 20240523 0.00 Y 395400 500 1380 억 21777931 N N 14812 N 00 N