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
396690/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
20250516,161013,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2800,30,2,1.08,69553566,25042,116.01,2760,2800,2760,3600,1940,2770,2777.48,0.91,0,-7190,2816,2792,2781,2757,2746,2787,2752,396,830,1000,1990,5,1,39605940,1109,0.00,0.00,09,0.06,0.00,0.00,3350,20240520,-16.42,2475,20241112,13.13,2845,-1.58,20250307,2495,12.22,20250409,3350,-16.42,20240520,2475,13.13,20241112,0.00,Y,396690,1000,396 억,,359189,N,N,805,N,00,N
20250516,151033,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2780,10,2,0.36,50334476,18171,84.18,2760,2785,2760,3600,1940,2770,2770.04,0.91,0,-6411,2816,2792,2781,2757,2746,2787,2752,396,830,1000,1990,5,1,39605940,1101,0.00,0.00,09,0.05,0.00,0.00,3350,20240520,-17.01,2475,20241112,12.32,2845,-2.28,20250307,2495,11.42,20250409,3350,-17.01,20240520,2475,12.32,20241112,0.00,Y,396690,1000,396 억,,359189,N,N,1024,N,00,N
20250516,141027,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2770,0,3,0.00,30471771,11010,51.00,2760,2775,2760,3600,1940,2770,2767.64,0.91,0,-3219,2816,2792,2781,2757,2746,2787,2752,396,830,1000,1990,5,1,39605940,1097,0.00,0.00,09,0.03,0.00,0.00,3350,20240520,-17.31,2475,20241112,11.92,2845,-2.64,20250307,2495,11.02,20250409,3350,-17.31,20240520,2475,11.92,20241112,0.00,Y,396690,1000,396 억,,359189,N,N,1024,N,00,N
20250516,131023,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2770,0,3,0.00,12961509,4682,21.69,2760,2775,2760,3600,1940,2770,2768.37,0.91,0,-970,2816,2792,2781,2757,2746,2787,2752,396,830,1000,1990,5,1,39605940,1097,0.00,0.00,09,0.01,0.00,0.00,3350,20240520,-17.31,2475,20241112,11.92,2845,-2.64,20250307,2495,11.02,20250409,3350,-17.31,20240520,2475,11.92,20241112,0.00,Y,396690,1000,396 억,,359189,N,N,1024,N,00,N
20250516,121026,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2770,0,3,0.00,7791919,2815,13.04,2760,2775,2760,3600,1940,2770,2768.00,0.91,0,-746,2816,2792,2781,2757,2746,2787,2752,396,830,1000,1990,5,1,39605940,1097,0.00,0.00,09,0.01,0.00,0.00,3350,20240520,-17.31,2475,20241112,11.92,2845,-2.64,20250307,2495,11.02,20250409,3350,-17.31,20240520,2475,11.92,20241112,0.00,Y,396690,1000,396 억,,359189,N,N,1024,N,00,N
20250516,110945,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2765,-5,5,-0.18,4605424,1664,7.71,2760,2775,2760,3600,1940,2770,2767.68,0.91,0,-746,2816,2792,2781,2757,2746,2787,2752,396,830,1000,1990,5,1,39605940,1095,0.00,0.00,09,0.00,0.00,0.00,3350,20240520,-17.46,2475,20241112,11.72,2845,-2.81,20250307,2495,10.82,20250409,3350,-17.46,20240520,2475,11.72,20241112,0.00,Y,396690,1000,396 억,,359189,N,N,1024,N,00,N
20250516,101010,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2775,5,2,0.18,3229584,1167,5.41,2760,2775,2760,3600,1940,2770,2767.42,0.91,0,-572,2816,2792,2781,2757,2746,2787,2752,396,830,1000,1990,5,1,39605940,1099,0.00,0.00,09,0.00,0.00,0.00,3350,20240520,-17.16,2475,20241112,12.12,2845,-2.46,20250307,2495,11.22,20250409,3350,-17.16,20240520,2475,12.12,20241112,0.00,Y,396690,1000,396 억,,359189,N,N,1024,N,00,N
20250516,091031,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2760,-10,5,-0.36,979800,355,1.64,2760,2760,2760,3600,1940,2770,2760.00,0.91,0,0,2816,2792,2781,2757,2746,2787,2752,396,830,1000,1990,5,1,39605940,1093,0.00,0.00,09,0.00,0.00,0.00,3350,20240520,-17.61,2475,20241112,11.52,2845,-2.99,20250307,2495,10.62,20250409,3350,-17.61,20240520,2475,11.52,20241112,0.00,Y,396690,1000,396 억,,359189,N,N,1024,N,00,N
20250515,161145,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2770,-40,5,-1.42,59769865,21544,35.62,2805,2805,2770,3650,1970,2810,2774.32,0.92,0,-8762,2856,2832,2796,2772,2736,2815,2755,396,840,1000,2020,5,1,39605940,1097,0.00,0.00,09,0.05,0.00,0.00,3350,20240520,-17.31,2475,20241112,11.92,2845,-2.64,20250307,2495,11.02,20250409,3350,-17.31,20240520,2475,11.92,20241112,0.00,Y,396690,1000,396 억,,363347,N,N,1024,N,00,N
20250515,151200,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2770,-40,5,-1.42,50638785,18248,30.17,2805,2805,2770,3650,1970,2810,2775.03,0.92,0,-8484,2856,2832,2796,2772,2736,2815,2755,396,840,1000,2020,5,1,39605940,1097,0.00,0.00,09,0.05,0.00,0.00,3350,20240520,-17.31,2475,20241112,11.92,2845,-2.64,20250307,2495,11.02,20250409,3350,-17.31,20240520,2475,11.92,20241112,0.00,Y,396690,1000,396 억,,363347,N,N,2683,N,00,N
20250515,141201,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2770,-40,5,-1.42,46352625,16703,27.62,2805,2805,2770,3650,1970,2810,2775.11,0.92,0,-7398,2856,2832,2796,2772,2736,2815,2755,396,840,1000,2020,5,1,39605940,1097,0.00,0.00,09,0.04,0.00,0.00,3350,20240520,-17.31,2475,20241112,11.92,2845,-2.64,20250307,2495,11.02,20250409,3350,-17.31,20240520,2475,11.92,20241112,0.00,Y,396690,1000,396 억,,363347,N,N,2683,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 161013 57 100.00 KOSPI 리츠 N N N N N 2800 30 2 1.08 69553566 25042 116.01 2760 2800 2760 3600 1940 2770 2777.48 0.91 0 -7190 2816 2792 2781 2757 2746 2787 2752 396 830 1000 1990 5 1 39605940 1109 0.00 0.00 09 0.06 0.00 0.00 3350 20240520 -16.42 2475 20241112 13.13 2845 -1.58 20250307 2495 12.22 20250409 3350 -16.42 20240520 2475 13.13 20241112 0.00 Y 396690 1000 396 억 359189 N N 805 N 00 N
3 20250516 151033 57 100.00 KOSPI 리츠 N N N N N 2780 10 2 0.36 50334476 18171 84.18 2760 2785 2760 3600 1940 2770 2770.04 0.91 0 -6411 2816 2792 2781 2757 2746 2787 2752 396 830 1000 1990 5 1 39605940 1101 0.00 0.00 09 0.05 0.00 0.00 3350 20240520 -17.01 2475 20241112 12.32 2845 -2.28 20250307 2495 11.42 20250409 3350 -17.01 20240520 2475 12.32 20241112 0.00 Y 396690 1000 396 억 359189 N N 1024 N 00 N
4 20250516 141027 57 100.00 KOSPI 리츠 N N N N N 2770 0 3 0.00 30471771 11010 51.00 2760 2775 2760 3600 1940 2770 2767.64 0.91 0 -3219 2816 2792 2781 2757 2746 2787 2752 396 830 1000 1990 5 1 39605940 1097 0.00 0.00 09 0.03 0.00 0.00 3350 20240520 -17.31 2475 20241112 11.92 2845 -2.64 20250307 2495 11.02 20250409 3350 -17.31 20240520 2475 11.92 20241112 0.00 Y 396690 1000 396 억 359189 N N 1024 N 00 N
5 20250516 131023 57 100.00 KOSPI 리츠 N N N N N 2770 0 3 0.00 12961509 4682 21.69 2760 2775 2760 3600 1940 2770 2768.37 0.91 0 -970 2816 2792 2781 2757 2746 2787 2752 396 830 1000 1990 5 1 39605940 1097 0.00 0.00 09 0.01 0.00 0.00 3350 20240520 -17.31 2475 20241112 11.92 2845 -2.64 20250307 2495 11.02 20250409 3350 -17.31 20240520 2475 11.92 20241112 0.00 Y 396690 1000 396 억 359189 N N 1024 N 00 N
6 20250516 121026 57 100.00 KOSPI 리츠 N N N N N 2770 0 3 0.00 7791919 2815 13.04 2760 2775 2760 3600 1940 2770 2768.00 0.91 0 -746 2816 2792 2781 2757 2746 2787 2752 396 830 1000 1990 5 1 39605940 1097 0.00 0.00 09 0.01 0.00 0.00 3350 20240520 -17.31 2475 20241112 11.92 2845 -2.64 20250307 2495 11.02 20250409 3350 -17.31 20240520 2475 11.92 20241112 0.00 Y 396690 1000 396 억 359189 N N 1024 N 00 N
7 20250516 110945 57 100.00 KOSPI 리츠 N N N N N 2765 -5 5 -0.18 4605424 1664 7.71 2760 2775 2760 3600 1940 2770 2767.68 0.91 0 -746 2816 2792 2781 2757 2746 2787 2752 396 830 1000 1990 5 1 39605940 1095 0.00 0.00 09 0.00 0.00 0.00 3350 20240520 -17.46 2475 20241112 11.72 2845 -2.81 20250307 2495 10.82 20250409 3350 -17.46 20240520 2475 11.72 20241112 0.00 Y 396690 1000 396 억 359189 N N 1024 N 00 N
8 20250516 101010 57 100.00 KOSPI 리츠 N N N N N 2775 5 2 0.18 3229584 1167 5.41 2760 2775 2760 3600 1940 2770 2767.42 0.91 0 -572 2816 2792 2781 2757 2746 2787 2752 396 830 1000 1990 5 1 39605940 1099 0.00 0.00 09 0.00 0.00 0.00 3350 20240520 -17.16 2475 20241112 12.12 2845 -2.46 20250307 2495 11.22 20250409 3350 -17.16 20240520 2475 12.12 20241112 0.00 Y 396690 1000 396 억 359189 N N 1024 N 00 N
9 20250516 091031 57 100.00 KOSPI 리츠 N N N N N 2760 -10 5 -0.36 979800 355 1.64 2760 2760 2760 3600 1940 2770 2760.00 0.91 0 0 2816 2792 2781 2757 2746 2787 2752 396 830 1000 1990 5 1 39605940 1093 0.00 0.00 09 0.00 0.00 0.00 3350 20240520 -17.61 2475 20241112 11.52 2845 -2.99 20250307 2495 10.62 20250409 3350 -17.61 20240520 2475 11.52 20241112 0.00 Y 396690 1000 396 억 359189 N N 1024 N 00 N
10 20250515 161145 57 100.00 KOSPI 리츠 N N N N N 2770 -40 5 -1.42 59769865 21544 35.62 2805 2805 2770 3650 1970 2810 2774.32 0.92 0 -8762 2856 2832 2796 2772 2736 2815 2755 396 840 1000 2020 5 1 39605940 1097 0.00 0.00 09 0.05 0.00 0.00 3350 20240520 -17.31 2475 20241112 11.92 2845 -2.64 20250307 2495 11.02 20250409 3350 -17.31 20240520 2475 11.92 20241112 0.00 Y 396690 1000 396 억 363347 N N 1024 N 00 N
11 20250515 151200 57 100.00 KOSPI 리츠 N N N N N 2770 -40 5 -1.42 50638785 18248 30.17 2805 2805 2770 3650 1970 2810 2775.03 0.92 0 -8484 2856 2832 2796 2772 2736 2815 2755 396 840 1000 2020 5 1 39605940 1097 0.00 0.00 09 0.05 0.00 0.00 3350 20240520 -17.31 2475 20241112 11.92 2845 -2.64 20250307 2495 11.02 20250409 3350 -17.31 20240520 2475 11.92 20241112 0.00 Y 396690 1000 396 억 363347 N N 2683 N 00 N
12 20250515 141201 57 100.00 KOSPI 리츠 N N N N N 2770 -40 5 -1.42 46352625 16703 27.62 2805 2805 2770 3650 1970 2810 2775.11 0.92 0 -7398 2856 2832 2796 2772 2736 2815 2755 396 840 1000 2020 5 1 39605940 1097 0.00 0.00 09 0.04 0.00 0.00 3350 20240520 -17.31 2475 20241112 11.92 2845 -2.64 20250307 2495 11.02 20250409 3350 -17.31 20240520 2475 11.92 20241112 0.00 Y 396690 1000 396 억 363347 N N 2683 N 00 N