ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
338100/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
20250513,161053,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4630,-10,5,-0.22,107351309,23174,56.47,4640,4645,4620,6030,3250,4640,4632.40,0.52,0,-8128,4686,4662,4646,4622,4606,4660,4620,93,1390,500,3340,5,1,18660000,864,0.00,0.00,11,0.12,0.00,0.00,4900,20241007,-5.51,3835,20250122,20.73,4670,-0.86,20250512,3835,20.73,20250122,4900,-5.51,20241007,3835,20.73,20250122,0.00,Y,338100,500,93 억,,97691,N,N,0,N,00,N
20250513,151108,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4625,-15,5,-0.32,106522539,22995,56.04,4640,4645,4620,6030,3250,4640,4632.42,0.52,0,-8100,4686,4662,4646,4622,4606,4660,4620,93,1390,500,3340,5,1,18660000,863,0.00,0.00,11,0.12,0.00,0.00,4900,20241007,-5.61,3835,20250122,20.60,4670,-0.96,20250512,3835,20.60,20250122,4900,-5.61,20241007,3835,20.60,20250122,0.00,Y,338100,500,93 억,,97691,N,N,0,N,00,N
20250513,141108,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4625,-15,5,-0.32,99517505,21482,52.35,4640,4645,4620,6030,3250,4640,4632.60,0.52,0,-7569,4686,4662,4646,4622,4606,4660,4620,93,1390,500,3340,5,1,18660000,863,0.00,0.00,11,0.12,0.00,0.00,4900,20241007,-5.61,3835,20250122,20.60,4670,-0.96,20250512,3835,20.60,20250122,4900,-5.61,20241007,3835,20.60,20250122,0.00,Y,338100,500,93 억,,97691,N,N,0,N,00,N
20250513,131110,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4635,-5,5,-0.11,96500371,20830,50.76,4640,4645,4620,6030,3250,4640,4632.76,0.52,0,-7354,4686,4662,4646,4622,4606,4660,4620,93,1390,500,3340,5,1,18660000,865,0.00,0.00,11,0.11,0.00,0.00,4900,20241007,-5.41,3835,20250122,20.86,4670,-0.75,20250512,3835,20.86,20250122,4900,-5.41,20241007,3835,20.86,20250122,0.00,Y,338100,500,93 억,,97691,N,N,0,N,00,N
20250513,121114,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4635,-5,5,-0.11,91488731,19748,48.12,4640,4645,4620,6030,3250,4640,4632.81,0.52,0,-6676,4686,4662,4646,4622,4606,4660,4620,93,1390,500,3340,5,1,18660000,865,0.00,0.00,11,0.11,0.00,0.00,4900,20241007,-5.41,3835,20250122,20.86,4670,-0.75,20250512,3835,20.86,20250122,4900,-5.41,20241007,3835,20.86,20250122,0.00,Y,338100,500,93 억,,97691,N,N,0,N,00,N
20250513,111112,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4640,0,3,0.00,80230421,17318,42.20,4640,4645,4620,6030,3250,4640,4632.78,0.52,0,-5117,4686,4662,4646,4622,4606,4660,4620,93,1390,500,3340,5,1,18660000,866,0.00,0.00,11,0.09,0.00,0.00,4900,20241007,-5.31,3835,20250122,20.99,4670,-0.64,20250512,3835,20.99,20250122,4900,-5.31,20241007,3835,20.99,20250122,0.00,Y,338100,500,93 억,,97691,N,N,0,N,00,N
20250513,101112,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4640,0,3,0.00,38349516,8274,20.16,4640,4645,4625,6030,3250,4640,4634.94,0.52,0,-2092,4686,4662,4646,4622,4606,4660,4620,93,1390,500,3340,5,1,18660000,866,0.00,0.00,11,0.04,0.00,0.00,4900,20241007,-5.31,3835,20250122,20.99,4670,-0.64,20250512,3835,20.99,20250122,4900,-5.31,20241007,3835,20.99,20250122,0.00,Y,338100,500,93 억,,97691,N,N,0,N,00,N
20250513,091118,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4640,0,3,0.00,3209965,692,1.69,4640,4645,4630,6030,3250,4640,4638.68,0.52,0,-371,4686,4662,4646,4622,4606,4660,4620,93,1390,500,3340,5,1,18660000,866,0.00,0.00,11,0.00,0.00,0.00,4900,20241007,-5.31,3835,20250122,20.99,4670,-0.64,20250512,3835,20.99,20250122,4900,-5.31,20241007,3835,20.99,20250122,0.00,Y,338100,500,93 억,,97691,N,N,0,N,00,N
20250512,161049,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4640,0,3,0.00,190799328,41036,50.22,4640,4670,4630,6030,3250,4640,4649.56,0.58,0,-9495,4683,4661,4633,4611,4583,4672,4622,93,1390,500,3340,5,1,18660000,866,0.00,0.00,11,0.22,0.00,0.00,4900,20241007,-5.31,3835,20250122,20.99,4670,-0.64,20250512,3835,20.99,20250122,4900,-5.31,20241007,3835,20.99,20250122,0.00,Y,338100,500,93 억,,107320,N,N,0,N,00,N
20250512,151101,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4640,0,3,0.00,175717213,37783,46.24,4640,4670,4630,6030,3250,4640,4650.70,0.58,0,-9205,4683,4661,4633,4611,4583,4672,4622,93,1390,500,3340,5,1,18660000,866,0.00,0.00,11,0.20,0.00,0.00,4900,20241007,-5.31,3835,20250122,20.99,4670,-0.64,20250512,3835,20.99,20250122,4900,-5.31,20241007,3835,20.99,20250122,0.00,Y,338100,500,93 억,,107320,N,N,0,N,00,N
20250512,141059,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4640,0,3,0.00,135819713,29189,35.72,4640,4670,4630,6030,3250,4640,4653.11,0.58,0,-3915,4683,4661,4633,4611,4583,4672,4622,93,1390,500,3340,5,1,18660000,866,0.00,0.00,11,0.16,0.00,0.00,4900,20241007,-5.31,3835,20250122,20.99,4670,-0.64,20250512,3835,20.99,20250122,4900,-5.31,20241007,3835,20.99,20250122,0.00,Y,338100,500,93 억,,107320,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 20250513 161053 57 100.00 KOSPI 리츠 N N N N N 4630 -10 5 -0.22 107351309 23174 56.47 4640 4645 4620 6030 3250 4640 4632.40 0.52 0 -8128 4686 4662 4646 4622 4606 4660 4620 93 1390 500 3340 5 1 18660000 864 0.00 0.00 11 0.12 0.00 0.00 4900 20241007 -5.51 3835 20250122 20.73 4670 -0.86 20250512 3835 20.73 20250122 4900 -5.51 20241007 3835 20.73 20250122 0.00 Y 338100 500 93 억 97691 N N 0 N 00 N
3 20250513 151108 57 100.00 KOSPI 리츠 N N N N N 4625 -15 5 -0.32 106522539 22995 56.04 4640 4645 4620 6030 3250 4640 4632.42 0.52 0 -8100 4686 4662 4646 4622 4606 4660 4620 93 1390 500 3340 5 1 18660000 863 0.00 0.00 11 0.12 0.00 0.00 4900 20241007 -5.61 3835 20250122 20.60 4670 -0.96 20250512 3835 20.60 20250122 4900 -5.61 20241007 3835 20.60 20250122 0.00 Y 338100 500 93 억 97691 N N 0 N 00 N
4 20250513 141108 57 100.00 KOSPI 리츠 N N N N N 4625 -15 5 -0.32 99517505 21482 52.35 4640 4645 4620 6030 3250 4640 4632.60 0.52 0 -7569 4686 4662 4646 4622 4606 4660 4620 93 1390 500 3340 5 1 18660000 863 0.00 0.00 11 0.12 0.00 0.00 4900 20241007 -5.61 3835 20250122 20.60 4670 -0.96 20250512 3835 20.60 20250122 4900 -5.61 20241007 3835 20.60 20250122 0.00 Y 338100 500 93 억 97691 N N 0 N 00 N
5 20250513 131110 57 100.00 KOSPI 리츠 N N N N N 4635 -5 5 -0.11 96500371 20830 50.76 4640 4645 4620 6030 3250 4640 4632.76 0.52 0 -7354 4686 4662 4646 4622 4606 4660 4620 93 1390 500 3340 5 1 18660000 865 0.00 0.00 11 0.11 0.00 0.00 4900 20241007 -5.41 3835 20250122 20.86 4670 -0.75 20250512 3835 20.86 20250122 4900 -5.41 20241007 3835 20.86 20250122 0.00 Y 338100 500 93 억 97691 N N 0 N 00 N
6 20250513 121114 57 100.00 KOSPI 리츠 N N N N N 4635 -5 5 -0.11 91488731 19748 48.12 4640 4645 4620 6030 3250 4640 4632.81 0.52 0 -6676 4686 4662 4646 4622 4606 4660 4620 93 1390 500 3340 5 1 18660000 865 0.00 0.00 11 0.11 0.00 0.00 4900 20241007 -5.41 3835 20250122 20.86 4670 -0.75 20250512 3835 20.86 20250122 4900 -5.41 20241007 3835 20.86 20250122 0.00 Y 338100 500 93 억 97691 N N 0 N 00 N
7 20250513 111112 57 100.00 KOSPI 리츠 N N N N N 4640 0 3 0.00 80230421 17318 42.20 4640 4645 4620 6030 3250 4640 4632.78 0.52 0 -5117 4686 4662 4646 4622 4606 4660 4620 93 1390 500 3340 5 1 18660000 866 0.00 0.00 11 0.09 0.00 0.00 4900 20241007 -5.31 3835 20250122 20.99 4670 -0.64 20250512 3835 20.99 20250122 4900 -5.31 20241007 3835 20.99 20250122 0.00 Y 338100 500 93 억 97691 N N 0 N 00 N
8 20250513 101112 57 100.00 KOSPI 리츠 N N N N N 4640 0 3 0.00 38349516 8274 20.16 4640 4645 4625 6030 3250 4640 4634.94 0.52 0 -2092 4686 4662 4646 4622 4606 4660 4620 93 1390 500 3340 5 1 18660000 866 0.00 0.00 11 0.04 0.00 0.00 4900 20241007 -5.31 3835 20250122 20.99 4670 -0.64 20250512 3835 20.99 20250122 4900 -5.31 20241007 3835 20.99 20250122 0.00 Y 338100 500 93 억 97691 N N 0 N 00 N
9 20250513 091118 57 100.00 KOSPI 리츠 N N N N N 4640 0 3 0.00 3209965 692 1.69 4640 4645 4630 6030 3250 4640 4638.68 0.52 0 -371 4686 4662 4646 4622 4606 4660 4620 93 1390 500 3340 5 1 18660000 866 0.00 0.00 11 0.00 0.00 0.00 4900 20241007 -5.31 3835 20250122 20.99 4670 -0.64 20250512 3835 20.99 20250122 4900 -5.31 20241007 3835 20.99 20250122 0.00 Y 338100 500 93 억 97691 N N 0 N 00 N
10 20250512 161049 57 100.00 KOSPI 리츠 N N N N N 4640 0 3 0.00 190799328 41036 50.22 4640 4670 4630 6030 3250 4640 4649.56 0.58 0 -9495 4683 4661 4633 4611 4583 4672 4622 93 1390 500 3340 5 1 18660000 866 0.00 0.00 11 0.22 0.00 0.00 4900 20241007 -5.31 3835 20250122 20.99 4670 -0.64 20250512 3835 20.99 20250122 4900 -5.31 20241007 3835 20.99 20250122 0.00 Y 338100 500 93 억 107320 N N 0 N 00 N
11 20250512 151101 57 100.00 KOSPI 리츠 N N N N N 4640 0 3 0.00 175717213 37783 46.24 4640 4670 4630 6030 3250 4640 4650.70 0.58 0 -9205 4683 4661 4633 4611 4583 4672 4622 93 1390 500 3340 5 1 18660000 866 0.00 0.00 11 0.20 0.00 0.00 4900 20241007 -5.31 3835 20250122 20.99 4670 -0.64 20250512 3835 20.99 20250122 4900 -5.31 20241007 3835 20.99 20250122 0.00 Y 338100 500 93 억 107320 N N 0 N 00 N
12 20250512 141059 57 100.00 KOSPI 리츠 N N N N N 4640 0 3 0.00 135819713 29189 35.72 4640 4670 4630 6030 3250 4640 4653.11 0.58 0 -3915 4683 4661 4633 4611 4583 4672 4622 93 1390 500 3340 5 1 18660000 866 0.00 0.00 11 0.16 0.00 0.00 4900 20241007 -5.31 3835 20250122 20.99 4670 -0.64 20250512 3835 20.99 20250122 4900 -5.31 20241007 3835 20.99 20250122 0.00 Y 338100 500 93 억 107320 N N 0 N 00 N