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
400760/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
20250516,161014,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3665,25,2,0.69,101021447,27702,62.25,3640,3665,3625,4730,2550,3640,3646.72,0.88,0,-654,3666,3652,3641,3627,3616,3647,3622,219,1090,500,2690,5,1,43767888,1604,0.00,0.00,12,0.06,0.00,0.00,3850,20240801,-4.81,3200,20241115,14.53,3670,-0.14,20250512,3315,10.56,20250120,3850,-4.81,20240801,3200,14.53,20241115,0.00,Y,400760,500,218 억,,383799,N,N,1,N,00,N
20250516,151034,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3645,5,2,0.14,65207550,17928,40.29,3640,3650,3625,4730,2550,3640,3637.19,0.88,0,-679,3666,3652,3641,3627,3616,3647,3622,219,1090,500,2690,5,1,43767888,1595,0.00,0.00,12,0.04,0.00,0.00,3850,20240801,-5.32,3200,20241115,13.91,3670,-0.68,20250512,3315,9.95,20250120,3850,-5.32,20240801,3200,13.91,20241115,0.00,Y,400760,500,218 억,,383799,N,N,0,N,00,N
20250516,141028,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3645,5,2,0.14,54827360,15080,33.89,3640,3650,3625,4730,2550,3640,3635.77,0.88,0,-774,3666,3652,3641,3627,3616,3647,3622,219,1090,500,2690,5,1,43767888,1595,0.00,0.00,12,0.03,0.00,0.00,3850,20240801,-5.32,3200,20241115,13.91,3670,-0.68,20250512,3315,9.95,20250120,3850,-5.32,20240801,3200,13.91,20241115,0.00,Y,400760,500,218 억,,383799,N,N,0,N,00,N
20250516,131024,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3640,0,3,0.00,49884560,13723,30.84,3640,3650,3625,4730,2550,3640,3635.11,0.88,0,-773,3666,3652,3641,3627,3616,3647,3622,219,1090,500,2690,5,1,43767888,1593,0.00,0.00,12,0.03,0.00,0.00,3850,20240801,-5.45,3200,20241115,13.75,3670,-0.82,20250512,3315,9.80,20250120,3850,-5.45,20240801,3200,13.75,20241115,0.00,Y,400760,500,218 억,,383799,N,N,0,N,00,N
20250516,121027,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3630,-10,5,-0.27,44117930,12135,27.27,3640,3650,3625,4730,2550,3640,3635.59,0.88,0,-773,3666,3652,3641,3627,3616,3647,3622,219,1090,500,2690,5,1,43767888,1589,0.00,0.00,12,0.03,0.00,0.00,3850,20240801,-5.71,3200,20241115,13.44,3670,-1.09,20250512,3315,9.50,20250120,3850,-5.71,20240801,3200,13.44,20241115,0.00,Y,400760,500,218 억,,383799,N,N,0,N,00,N
20250516,110946,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3625,-15,5,-0.41,36381900,10005,22.48,3640,3650,3625,4730,2550,3640,3636.37,0.88,0,-773,3666,3652,3641,3627,3616,3647,3622,219,1090,500,2690,5,1,43767888,1587,0.00,0.00,12,0.02,0.00,0.00,3850,20240801,-5.84,3200,20241115,13.28,3670,-1.23,20250512,3315,9.35,20250120,3850,-5.84,20240801,3200,13.28,20241115,0.00,Y,400760,500,218 억,,383799,N,N,0,N,00,N
20250516,101011,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3645,5,2,0.14,10728045,2953,6.64,3640,3645,3625,4730,2550,3640,3632.93,0.88,0,-3,3666,3652,3641,3627,3616,3647,3622,219,1090,500,2690,5,1,43767888,1595,0.00,0.00,12,0.01,0.00,0.00,3850,20240801,-5.32,3200,20241115,13.91,3670,-0.68,20250512,3315,9.95,20250120,3850,-5.32,20240801,3200,13.91,20241115,0.00,Y,400760,500,218 억,,383799,N,N,0,N,00,N
20250516,091031,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3635,-5,5,-0.14,1505910,415,0.93,3640,3640,3625,4730,2550,3640,3628.70,0.88,0,8,3666,3652,3641,3627,3616,3647,3622,219,1090,500,2690,5,1,43767888,1591,0.00,0.00,12,0.00,0.00,0.00,3850,20240801,-5.58,3200,20241115,13.59,3670,-0.95,20250512,3315,9.65,20250120,3850,-5.58,20240801,3200,13.59,20241115,0.00,Y,400760,500,218 억,,383799,N,N,0,N,00,N
20250515,161146,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3640,-15,5,-0.41,161609174,44491,125.88,3655,3655,3630,4750,2560,3655,3632.40,0.88,0,-2420,3688,3671,3648,3631,3608,3680,3640,219,1095,500,2700,5,1,43767888,1593,0.00,0.00,12,0.10,0.00,0.00,3850,20240801,-5.45,3200,20241115,13.75,3670,-0.82,20250512,3315,9.80,20250120,3850,-5.45,20240801,3200,13.75,20241115,0.00,Y,400760,500,218 억,,385804,N,N,0,N,00,N
20250515,151201,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3630,-25,5,-0.68,153405654,42237,119.50,3655,3655,3630,4750,2560,3655,3632.02,0.88,0,-2407,3688,3671,3648,3631,3608,3680,3640,219,1095,500,2700,5,1,43767888,1589,0.00,0.00,12,0.10,0.00,0.00,3850,20240801,-5.71,3200,20241115,13.44,3670,-1.09,20250512,3315,9.50,20250120,3850,-5.71,20240801,3200,13.44,20241115,0.00,Y,400760,500,218 억,,385804,N,N,0,N,00,N
20250515,141202,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3635,-20,5,-0.55,143388870,39481,111.70,3655,3655,3630,4750,2560,3655,3631.84,0.88,0,-487,3688,3671,3648,3631,3608,3680,3640,219,1095,500,2700,5,1,43767888,1591,0.00,0.00,12,0.09,0.00,0.00,3850,20240801,-5.58,3200,20241115,13.59,3670,-0.95,20250512,3315,9.65,20250120,3850,-5.58,20240801,3200,13.59,20241115,0.00,Y,400760,500,218 억,,385804,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 161014 57 100.00 KOSPI 리츠 N N N N N 3665 25 2 0.69 101021447 27702 62.25 3640 3665 3625 4730 2550 3640 3646.72 0.88 0 -654 3666 3652 3641 3627 3616 3647 3622 219 1090 500 2690 5 1 43767888 1604 0.00 0.00 12 0.06 0.00 0.00 3850 20240801 -4.81 3200 20241115 14.53 3670 -0.14 20250512 3315 10.56 20250120 3850 -4.81 20240801 3200 14.53 20241115 0.00 Y 400760 500 218 억 383799 N N 1 N 00 N
3 20250516 151034 57 100.00 KOSPI 리츠 N N N N N 3645 5 2 0.14 65207550 17928 40.29 3640 3650 3625 4730 2550 3640 3637.19 0.88 0 -679 3666 3652 3641 3627 3616 3647 3622 219 1090 500 2690 5 1 43767888 1595 0.00 0.00 12 0.04 0.00 0.00 3850 20240801 -5.32 3200 20241115 13.91 3670 -0.68 20250512 3315 9.95 20250120 3850 -5.32 20240801 3200 13.91 20241115 0.00 Y 400760 500 218 억 383799 N N 0 N 00 N
4 20250516 141028 57 100.00 KOSPI 리츠 N N N N N 3645 5 2 0.14 54827360 15080 33.89 3640 3650 3625 4730 2550 3640 3635.77 0.88 0 -774 3666 3652 3641 3627 3616 3647 3622 219 1090 500 2690 5 1 43767888 1595 0.00 0.00 12 0.03 0.00 0.00 3850 20240801 -5.32 3200 20241115 13.91 3670 -0.68 20250512 3315 9.95 20250120 3850 -5.32 20240801 3200 13.91 20241115 0.00 Y 400760 500 218 억 383799 N N 0 N 00 N
5 20250516 131024 57 100.00 KOSPI 리츠 N N N N N 3640 0 3 0.00 49884560 13723 30.84 3640 3650 3625 4730 2550 3640 3635.11 0.88 0 -773 3666 3652 3641 3627 3616 3647 3622 219 1090 500 2690 5 1 43767888 1593 0.00 0.00 12 0.03 0.00 0.00 3850 20240801 -5.45 3200 20241115 13.75 3670 -0.82 20250512 3315 9.80 20250120 3850 -5.45 20240801 3200 13.75 20241115 0.00 Y 400760 500 218 억 383799 N N 0 N 00 N
6 20250516 121027 57 100.00 KOSPI 리츠 N N N N N 3630 -10 5 -0.27 44117930 12135 27.27 3640 3650 3625 4730 2550 3640 3635.59 0.88 0 -773 3666 3652 3641 3627 3616 3647 3622 219 1090 500 2690 5 1 43767888 1589 0.00 0.00 12 0.03 0.00 0.00 3850 20240801 -5.71 3200 20241115 13.44 3670 -1.09 20250512 3315 9.50 20250120 3850 -5.71 20240801 3200 13.44 20241115 0.00 Y 400760 500 218 억 383799 N N 0 N 00 N
7 20250516 110946 57 100.00 KOSPI 리츠 N N N N N 3625 -15 5 -0.41 36381900 10005 22.48 3640 3650 3625 4730 2550 3640 3636.37 0.88 0 -773 3666 3652 3641 3627 3616 3647 3622 219 1090 500 2690 5 1 43767888 1587 0.00 0.00 12 0.02 0.00 0.00 3850 20240801 -5.84 3200 20241115 13.28 3670 -1.23 20250512 3315 9.35 20250120 3850 -5.84 20240801 3200 13.28 20241115 0.00 Y 400760 500 218 억 383799 N N 0 N 00 N
8 20250516 101011 57 100.00 KOSPI 리츠 N N N N N 3645 5 2 0.14 10728045 2953 6.64 3640 3645 3625 4730 2550 3640 3632.93 0.88 0 -3 3666 3652 3641 3627 3616 3647 3622 219 1090 500 2690 5 1 43767888 1595 0.00 0.00 12 0.01 0.00 0.00 3850 20240801 -5.32 3200 20241115 13.91 3670 -0.68 20250512 3315 9.95 20250120 3850 -5.32 20240801 3200 13.91 20241115 0.00 Y 400760 500 218 억 383799 N N 0 N 00 N
9 20250516 091031 57 100.00 KOSPI 리츠 N N N N N 3635 -5 5 -0.14 1505910 415 0.93 3640 3640 3625 4730 2550 3640 3628.70 0.88 0 8 3666 3652 3641 3627 3616 3647 3622 219 1090 500 2690 5 1 43767888 1591 0.00 0.00 12 0.00 0.00 0.00 3850 20240801 -5.58 3200 20241115 13.59 3670 -0.95 20250512 3315 9.65 20250120 3850 -5.58 20240801 3200 13.59 20241115 0.00 Y 400760 500 218 억 383799 N N 0 N 00 N
10 20250515 161146 57 100.00 KOSPI 리츠 N N N N N 3640 -15 5 -0.41 161609174 44491 125.88 3655 3655 3630 4750 2560 3655 3632.40 0.88 0 -2420 3688 3671 3648 3631 3608 3680 3640 219 1095 500 2700 5 1 43767888 1593 0.00 0.00 12 0.10 0.00 0.00 3850 20240801 -5.45 3200 20241115 13.75 3670 -0.82 20250512 3315 9.80 20250120 3850 -5.45 20240801 3200 13.75 20241115 0.00 Y 400760 500 218 억 385804 N N 0 N 00 N
11 20250515 151201 57 100.00 KOSPI 리츠 N N N N N 3630 -25 5 -0.68 153405654 42237 119.50 3655 3655 3630 4750 2560 3655 3632.02 0.88 0 -2407 3688 3671 3648 3631 3608 3680 3640 219 1095 500 2700 5 1 43767888 1589 0.00 0.00 12 0.10 0.00 0.00 3850 20240801 -5.71 3200 20241115 13.44 3670 -1.09 20250512 3315 9.50 20250120 3850 -5.71 20240801 3200 13.44 20241115 0.00 Y 400760 500 218 억 385804 N N 0 N 00 N
12 20250515 141202 57 100.00 KOSPI 리츠 N N N N N 3635 -20 5 -0.55 143388870 39481 111.70 3655 3655 3630 4750 2560 3655 3631.84 0.88 0 -487 3688 3671 3648 3631 3608 3680 3640 219 1095 500 2700 5 1 43767888 1591 0.00 0.00 12 0.09 0.00 0.00 3850 20240801 -5.58 3200 20241115 13.59 3670 -0.95 20250512 3315 9.65 20250120 3850 -5.58 20240801 3200 13.59 20241115 0.00 Y 400760 500 218 억 385804 N N 0 N 00 N