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
348950/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
20250513,161101,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2780,20,2,0.72,957379373,347647,96.14,2765,2780,2730,3585,1935,2760,2753.88,8.33,0,15235,2806,2782,2761,2737,2716,2795,2750,1974,825,1000,2040,5,1,197376000,5487,0.00,0.00,12,0.18,0.00,0.00,4205,20240520,-33.89,2335,20250120,19.06,2815,-1.24,20250107,2335,19.06,20250120,4205,-33.89,20240520,2335,19.06,20250120,0.00,Y,348950,1000,1973 억,,16436297,N,N,38,N,00,N
20250513,151116,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2770,10,2,0.36,886457163,322127,89.08,2765,2780,2730,3585,1935,2760,2751.89,8.33,0,11577,2806,2782,2761,2737,2716,2795,2750,1974,825,1000,2040,5,1,197376000,5467,0.00,0.00,12,0.16,0.00,0.00,4205,20240520,-34.13,2335,20250120,18.63,2815,-1.60,20250107,2335,18.63,20250120,4205,-34.13,20240520,2335,18.63,20250120,0.00,Y,348950,1000,1973 억,,16436297,N,N,3,N,00,N
20250513,141116,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2765,5,2,0.18,728355518,265001,73.28,2765,2780,2730,3585,1935,2760,2748.50,8.33,0,-7309,2806,2782,2761,2737,2716,2795,2750,1974,825,1000,2040,5,1,197376000,5457,0.00,0.00,12,0.13,0.00,0.00,4205,20240520,-34.24,2335,20250120,18.42,2815,-1.78,20250107,2335,18.42,20250120,4205,-34.24,20240520,2335,18.42,20250120,0.00,Y,348950,1000,1973 억,,16436297,N,N,3,N,00,N
20250513,131118,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2760,0,3,0.00,609760915,222059,61.41,2765,2780,2730,3585,1935,2760,2745.94,8.33,0,-10012,2806,2782,2761,2737,2716,2795,2750,1974,825,1000,2040,5,1,197376000,5448,0.00,0.00,12,0.11,0.00,0.00,4205,20240520,-34.36,2335,20250120,18.20,2815,-1.95,20250107,2335,18.20,20250120,4205,-34.36,20240520,2335,18.20,20250120,0.00,Y,348950,1000,1973 억,,16436297,N,N,3,N,00,N
20250513,121122,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2750,-10,5,-0.36,518207651,188862,52.23,2765,2780,2730,3585,1935,2760,2743.84,8.33,0,-17607,2806,2782,2761,2737,2716,2795,2750,1974,825,1000,2040,5,1,197376000,5428,0.00,0.00,12,0.10,0.00,0.00,4205,20240520,-34.60,2335,20250120,17.77,2815,-2.31,20250107,2335,17.77,20250120,4205,-34.60,20240520,2335,17.77,20250120,0.00,Y,348950,1000,1973 억,,16436297,N,N,3,N,00,N
20250513,111120,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2750,-10,5,-0.36,427532540,155924,43.12,2765,2780,2730,3585,1935,2760,2741.93,8.33,0,-18545,2806,2782,2761,2737,2716,2795,2750,1974,825,1000,2040,5,1,197376000,5428,0.00,0.00,12,0.08,0.00,0.00,4205,20240520,-34.60,2335,20250120,17.77,2815,-2.31,20250107,2335,17.77,20250120,4205,-34.60,20240520,2335,17.77,20250120,0.00,Y,348950,1000,1973 억,,16436297,N,N,3,N,00,N
20250513,101120,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2735,-25,5,-0.91,302621224,110399,30.53,2765,2780,2730,3585,1935,2760,2741.16,8.33,0,-16686,2806,2782,2761,2737,2716,2795,2750,1974,825,1000,2040,5,1,197376000,5398,0.00,0.00,12,0.06,0.00,0.00,4205,20240520,-34.96,2335,20250120,17.13,2815,-2.84,20250107,2335,17.13,20250120,4205,-34.96,20240520,2335,17.13,20250120,0.00,Y,348950,1000,1973 억,,16436297,N,N,3,N,00,N
20250513,091125,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2755,-5,5,-0.18,37762380,13669,3.78,2765,2780,2755,3585,1935,2760,2762.63,8.33,0,472,2806,2782,2761,2737,2716,2795,2750,1974,825,1000,2040,5,1,197376000,5438,0.00,0.00,12,0.01,0.00,0.00,4205,20240520,-34.48,2335,20250120,17.99,2815,-2.13,20250107,2335,17.99,20250120,4205,-34.48,20240520,2335,17.99,20250120,0.00,Y,348950,1000,1973 억,,16436297,N,N,3,N,00,N
20250512,161057,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2760,5,2,0.18,994007736,360994,79.60,2755,2785,2740,3580,1930,2755,2753.53,8.34,0,-71895,2808,2781,2758,2731,2708,2780,2730,1974,825,1000,2030,5,1,197376000,5448,0.00,0.00,12,0.18,0.00,0.00,4205,20240520,-34.36,2335,20250120,18.20,2815,-1.95,20250107,2335,18.20,20250120,4205,-34.36,20240520,2335,18.20,20250120,0.00,Y,348950,1000,1973 억,,16458456,N,N,3,N,00,N
20250512,151109,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2750,-5,5,-0.18,951481081,345576,76.20,2755,2785,2740,3580,1930,2755,2753.32,8.34,0,-69448,2808,2781,2758,2731,2708,2780,2730,1974,825,1000,2030,5,1,197376000,5428,0.00,0.00,12,0.18,0.00,0.00,4205,20240520,-34.60,2335,20250120,17.77,2815,-2.31,20250107,2335,17.77,20250120,4205,-34.60,20240520,2335,17.77,20250120,0.00,Y,348950,1000,1973 억,,16458456,N,N,5091,N,00,N
20250512,141107,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2755,0,3,0.00,876025131,318173,70.16,2755,2785,2740,3580,1930,2755,2753.30,8.34,0,-65545,2808,2781,2758,2731,2708,2780,2730,1974,825,1000,2030,5,1,197376000,5438,0.00,0.00,12,0.16,0.00,0.00,4205,20240520,-34.48,2335,20250120,17.99,2815,-2.13,20250107,2335,17.99,20250120,4205,-34.48,20240520,2335,17.99,20250120,0.00,Y,348950,1000,1973 억,,16458456,N,N,5091,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 161101 55 60.00 KOSPI 리츠 N N N Y 60 N 2780 20 2 0.72 957379373 347647 96.14 2765 2780 2730 3585 1935 2760 2753.88 8.33 0 15235 2806 2782 2761 2737 2716 2795 2750 1974 825 1000 2040 5 1 197376000 5487 0.00 0.00 12 0.18 0.00 0.00 4205 20240520 -33.89 2335 20250120 19.06 2815 -1.24 20250107 2335 19.06 20250120 4205 -33.89 20240520 2335 19.06 20250120 0.00 Y 348950 1000 1973 억 16436297 N N 38 N 00 N
3 20250513 151116 55 60.00 KOSPI 리츠 N N N Y 60 N 2770 10 2 0.36 886457163 322127 89.08 2765 2780 2730 3585 1935 2760 2751.89 8.33 0 11577 2806 2782 2761 2737 2716 2795 2750 1974 825 1000 2040 5 1 197376000 5467 0.00 0.00 12 0.16 0.00 0.00 4205 20240520 -34.13 2335 20250120 18.63 2815 -1.60 20250107 2335 18.63 20250120 4205 -34.13 20240520 2335 18.63 20250120 0.00 Y 348950 1000 1973 억 16436297 N N 3 N 00 N
4 20250513 141116 55 60.00 KOSPI 리츠 N N N Y 60 N 2765 5 2 0.18 728355518 265001 73.28 2765 2780 2730 3585 1935 2760 2748.50 8.33 0 -7309 2806 2782 2761 2737 2716 2795 2750 1974 825 1000 2040 5 1 197376000 5457 0.00 0.00 12 0.13 0.00 0.00 4205 20240520 -34.24 2335 20250120 18.42 2815 -1.78 20250107 2335 18.42 20250120 4205 -34.24 20240520 2335 18.42 20250120 0.00 Y 348950 1000 1973 억 16436297 N N 3 N 00 N
5 20250513 131118 55 60.00 KOSPI 리츠 N N N Y 60 N 2760 0 3 0.00 609760915 222059 61.41 2765 2780 2730 3585 1935 2760 2745.94 8.33 0 -10012 2806 2782 2761 2737 2716 2795 2750 1974 825 1000 2040 5 1 197376000 5448 0.00 0.00 12 0.11 0.00 0.00 4205 20240520 -34.36 2335 20250120 18.20 2815 -1.95 20250107 2335 18.20 20250120 4205 -34.36 20240520 2335 18.20 20250120 0.00 Y 348950 1000 1973 억 16436297 N N 3 N 00 N
6 20250513 121122 55 60.00 KOSPI 리츠 N N N Y 60 N 2750 -10 5 -0.36 518207651 188862 52.23 2765 2780 2730 3585 1935 2760 2743.84 8.33 0 -17607 2806 2782 2761 2737 2716 2795 2750 1974 825 1000 2040 5 1 197376000 5428 0.00 0.00 12 0.10 0.00 0.00 4205 20240520 -34.60 2335 20250120 17.77 2815 -2.31 20250107 2335 17.77 20250120 4205 -34.60 20240520 2335 17.77 20250120 0.00 Y 348950 1000 1973 억 16436297 N N 3 N 00 N
7 20250513 111120 55 60.00 KOSPI 리츠 N N N Y 60 N 2750 -10 5 -0.36 427532540 155924 43.12 2765 2780 2730 3585 1935 2760 2741.93 8.33 0 -18545 2806 2782 2761 2737 2716 2795 2750 1974 825 1000 2040 5 1 197376000 5428 0.00 0.00 12 0.08 0.00 0.00 4205 20240520 -34.60 2335 20250120 17.77 2815 -2.31 20250107 2335 17.77 20250120 4205 -34.60 20240520 2335 17.77 20250120 0.00 Y 348950 1000 1973 억 16436297 N N 3 N 00 N
8 20250513 101120 55 60.00 KOSPI 리츠 N N N Y 60 N 2735 -25 5 -0.91 302621224 110399 30.53 2765 2780 2730 3585 1935 2760 2741.16 8.33 0 -16686 2806 2782 2761 2737 2716 2795 2750 1974 825 1000 2040 5 1 197376000 5398 0.00 0.00 12 0.06 0.00 0.00 4205 20240520 -34.96 2335 20250120 17.13 2815 -2.84 20250107 2335 17.13 20250120 4205 -34.96 20240520 2335 17.13 20250120 0.00 Y 348950 1000 1973 억 16436297 N N 3 N 00 N
9 20250513 091125 55 60.00 KOSPI 리츠 N N N Y 60 N 2755 -5 5 -0.18 37762380 13669 3.78 2765 2780 2755 3585 1935 2760 2762.63 8.33 0 472 2806 2782 2761 2737 2716 2795 2750 1974 825 1000 2040 5 1 197376000 5438 0.00 0.00 12 0.01 0.00 0.00 4205 20240520 -34.48 2335 20250120 17.99 2815 -2.13 20250107 2335 17.99 20250120 4205 -34.48 20240520 2335 17.99 20250120 0.00 Y 348950 1000 1973 억 16436297 N N 3 N 00 N
10 20250512 161057 55 60.00 KOSPI 리츠 N N N Y 60 N 2760 5 2 0.18 994007736 360994 79.60 2755 2785 2740 3580 1930 2755 2753.53 8.34 0 -71895 2808 2781 2758 2731 2708 2780 2730 1974 825 1000 2030 5 1 197376000 5448 0.00 0.00 12 0.18 0.00 0.00 4205 20240520 -34.36 2335 20250120 18.20 2815 -1.95 20250107 2335 18.20 20250120 4205 -34.36 20240520 2335 18.20 20250120 0.00 Y 348950 1000 1973 억 16458456 N N 3 N 00 N
11 20250512 151109 55 60.00 KOSPI 리츠 N N N Y 60 N 2750 -5 5 -0.18 951481081 345576 76.20 2755 2785 2740 3580 1930 2755 2753.32 8.34 0 -69448 2808 2781 2758 2731 2708 2780 2730 1974 825 1000 2030 5 1 197376000 5428 0.00 0.00 12 0.18 0.00 0.00 4205 20240520 -34.60 2335 20250120 17.77 2815 -2.31 20250107 2335 17.77 20250120 4205 -34.60 20240520 2335 17.77 20250120 0.00 Y 348950 1000 1973 억 16458456 N N 5091 N 00 N
12 20250512 141107 55 60.00 KOSPI 리츠 N N N Y 60 N 2755 0 3 0.00 876025131 318173 70.16 2755 2785 2740 3580 1930 2755 2753.30 8.34 0 -65545 2808 2781 2758 2731 2708 2780 2730 1974 825 1000 2030 5 1 197376000 5438 0.00 0.00 12 0.16 0.00 0.00 4205 20240520 -34.48 2335 20250120 17.99 2815 -2.13 20250107 2335 17.99 20250120 4205 -34.48 20240520 2335 17.99 20250120 0.00 Y 348950 1000 1973 억 16458456 N N 5091 N 00 N