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
357250/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
20250513,161108,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2800,-10,5,-0.36,72199990,25821,76.13,2810,2815,2785,3650,1970,2810,2796.17,0.97,0,-4358,2826,2817,2801,2792,2776,2822,2797,250,840,1000,2020,5,1,24995105,700,0.00,0.00,11,0.10,0.00,0.00,3310,20240520,-15.41,2290,20241209,22.27,2815,-0.53,20250513,2460,13.82,20250102,3310,-15.41,20240520,2290,22.27,20241209,0.00,Y,357250,1000,249 억,,241608,N,N,0,N,00,N
20250513,151123,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2805,-5,5,-0.18,69816190,24970,73.62,2810,2815,2785,3650,1970,2810,2796.00,0.97,0,-4087,2826,2817,2801,2792,2776,2822,2797,250,840,1000,2020,5,1,24995105,701,0.00,0.00,11,0.10,0.00,0.00,3310,20240520,-15.26,2290,20241209,22.49,2815,-0.36,20250513,2460,14.02,20250102,3310,-15.26,20240520,2290,22.49,20241209,0.00,Y,357250,1000,249 억,,241608,N,N,0,N,00,N
20250513,141124,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2805,-5,5,-0.18,64981910,23244,68.53,2810,2815,2785,3650,1970,2810,2795.64,0.97,0,-4058,2826,2817,2801,2792,2776,2822,2797,250,840,1000,2020,5,1,24995105,701,0.00,0.00,11,0.09,0.00,0.00,3310,20240520,-15.26,2290,20241209,22.49,2815,-0.36,20250513,2460,14.02,20250102,3310,-15.26,20240520,2290,22.49,20241209,0.00,Y,357250,1000,249 억,,241608,N,N,0,N,00,N
20250513,131125,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2795,-15,5,-0.53,55349005,19798,58.37,2810,2815,2785,3650,1970,2810,2795.69,0.97,0,-3500,2826,2817,2801,2792,2776,2822,2797,250,840,1000,2020,5,1,24995105,699,0.00,0.00,11,0.08,0.00,0.00,3310,20240520,-15.56,2290,20241209,22.05,2815,-0.71,20250513,2460,13.62,20250102,3310,-15.56,20240520,2290,22.05,20241209,0.00,Y,357250,1000,249 억,,241608,N,N,0,N,00,N
20250513,121129,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2795,-15,5,-0.53,37298710,13332,39.31,2810,2815,2795,3650,1970,2810,2797.68,0.97,0,-2806,2826,2817,2801,2792,2776,2822,2797,250,840,1000,2020,5,1,24995105,699,0.00,0.00,11,0.05,0.00,0.00,3310,20240520,-15.56,2290,20241209,22.05,2815,-0.71,20250513,2460,13.62,20250102,3310,-15.56,20240520,2290,22.05,20241209,0.00,Y,357250,1000,249 억,,241608,N,N,0,N,00,N
20250513,111127,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2800,-10,5,-0.36,27923980,9978,29.42,2810,2815,2795,3650,1970,2810,2798.55,0.97,0,-2214,2826,2817,2801,2792,2776,2822,2797,250,840,1000,2020,5,1,24995105,700,0.00,0.00,11,0.04,0.00,0.00,3310,20240520,-15.41,2290,20241209,22.27,2815,-0.53,20250513,2460,13.82,20250102,3310,-15.41,20240520,2290,22.27,20241209,0.00,Y,357250,1000,249 억,,241608,N,N,0,N,00,N
20250513,101128,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2800,-10,5,-0.36,19801015,7073,20.85,2810,2815,2795,3650,1970,2810,2799.52,0.97,0,-39,2826,2817,2801,2792,2776,2822,2797,250,840,1000,2020,5,1,24995105,700,0.00,0.00,11,0.03,0.00,0.00,3310,20240520,-15.41,2290,20241209,22.27,2815,-0.53,20250513,2460,13.82,20250102,3310,-15.41,20240520,2290,22.27,20241209,0.00,Y,357250,1000,249 억,,241608,N,N,0,N,00,N
20250513,091133,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2810,0,3,0.00,177120,63,0.19,2810,2815,2805,3650,1970,2810,2811.43,0.97,0,-19,2826,2817,2801,2792,2776,2822,2797,250,840,1000,2020,5,1,24995105,702,0.00,0.00,11,0.00,0.00,0.00,3310,20240520,-15.11,2290,20241209,22.71,2815,-0.18,20250513,2460,14.23,20250102,3310,-15.11,20240520,2290,22.71,20241209,0.00,Y,357250,1000,249 억,,241608,N,N,0,N,00,N
20250512,161104,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2810,25,2,0.90,94833707,33898,115.65,2800,2810,2785,3620,1950,2785,2797.62,0.99,0,-6184,2801,2792,2781,2772,2761,2795,2775,250,835,1000,2000,5,1,24995105,702,0.00,0.00,11,0.14,0.00,0.00,3310,20240520,-15.11,2290,20241209,22.71,2810,0.00,20250512,2460,14.23,20250102,3310,-15.11,20240520,2290,22.71,20241209,0.00,Y,357250,1000,249 억,,247691,N,N,0,N,00,N
20250512,151116,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2800,15,2,0.54,75284712,26934,91.89,2800,2805,2785,3620,1950,2785,2795.16,0.99,0,-6184,2801,2792,2781,2772,2761,2795,2775,250,835,1000,2000,5,1,24995105,700,0.00,0.00,11,0.11,0.00,0.00,3310,20240520,-15.41,2290,20241209,22.27,2805,-0.18,20250512,2460,13.82,20250102,3310,-15.41,20240520,2290,22.27,20241209,0.00,Y,357250,1000,249 억,,247691,N,N,0,N,00,N
20250512,141115,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2800,15,2,0.54,65348962,23383,79.78,2800,2800,2785,3620,1950,2785,2794.72,0.99,0,-6184,2801,2792,2781,2772,2761,2795,2775,250,835,1000,2000,5,1,24995105,700,0.00,0.00,11,0.09,0.00,0.00,3310,20240520,-15.41,2290,20241209,22.27,2800,0.00,20250507,2460,13.82,20250102,3310,-15.41,20240520,2290,22.27,20241209,0.00,Y,357250,1000,249 억,,247691,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 161108 57 100.00 KOSPI 리츠 N N N N N 2800 -10 5 -0.36 72199990 25821 76.13 2810 2815 2785 3650 1970 2810 2796.17 0.97 0 -4358 2826 2817 2801 2792 2776 2822 2797 250 840 1000 2020 5 1 24995105 700 0.00 0.00 11 0.10 0.00 0.00 3310 20240520 -15.41 2290 20241209 22.27 2815 -0.53 20250513 2460 13.82 20250102 3310 -15.41 20240520 2290 22.27 20241209 0.00 Y 357250 1000 249 억 241608 N N 0 N 00 N
3 20250513 151123 57 100.00 KOSPI 리츠 N N N N N 2805 -5 5 -0.18 69816190 24970 73.62 2810 2815 2785 3650 1970 2810 2796.00 0.97 0 -4087 2826 2817 2801 2792 2776 2822 2797 250 840 1000 2020 5 1 24995105 701 0.00 0.00 11 0.10 0.00 0.00 3310 20240520 -15.26 2290 20241209 22.49 2815 -0.36 20250513 2460 14.02 20250102 3310 -15.26 20240520 2290 22.49 20241209 0.00 Y 357250 1000 249 억 241608 N N 0 N 00 N
4 20250513 141124 57 100.00 KOSPI 리츠 N N N N N 2805 -5 5 -0.18 64981910 23244 68.53 2810 2815 2785 3650 1970 2810 2795.64 0.97 0 -4058 2826 2817 2801 2792 2776 2822 2797 250 840 1000 2020 5 1 24995105 701 0.00 0.00 11 0.09 0.00 0.00 3310 20240520 -15.26 2290 20241209 22.49 2815 -0.36 20250513 2460 14.02 20250102 3310 -15.26 20240520 2290 22.49 20241209 0.00 Y 357250 1000 249 억 241608 N N 0 N 00 N
5 20250513 131125 57 100.00 KOSPI 리츠 N N N N N 2795 -15 5 -0.53 55349005 19798 58.37 2810 2815 2785 3650 1970 2810 2795.69 0.97 0 -3500 2826 2817 2801 2792 2776 2822 2797 250 840 1000 2020 5 1 24995105 699 0.00 0.00 11 0.08 0.00 0.00 3310 20240520 -15.56 2290 20241209 22.05 2815 -0.71 20250513 2460 13.62 20250102 3310 -15.56 20240520 2290 22.05 20241209 0.00 Y 357250 1000 249 억 241608 N N 0 N 00 N
6 20250513 121129 57 100.00 KOSPI 리츠 N N N N N 2795 -15 5 -0.53 37298710 13332 39.31 2810 2815 2795 3650 1970 2810 2797.68 0.97 0 -2806 2826 2817 2801 2792 2776 2822 2797 250 840 1000 2020 5 1 24995105 699 0.00 0.00 11 0.05 0.00 0.00 3310 20240520 -15.56 2290 20241209 22.05 2815 -0.71 20250513 2460 13.62 20250102 3310 -15.56 20240520 2290 22.05 20241209 0.00 Y 357250 1000 249 억 241608 N N 0 N 00 N
7 20250513 111127 57 100.00 KOSPI 리츠 N N N N N 2800 -10 5 -0.36 27923980 9978 29.42 2810 2815 2795 3650 1970 2810 2798.55 0.97 0 -2214 2826 2817 2801 2792 2776 2822 2797 250 840 1000 2020 5 1 24995105 700 0.00 0.00 11 0.04 0.00 0.00 3310 20240520 -15.41 2290 20241209 22.27 2815 -0.53 20250513 2460 13.82 20250102 3310 -15.41 20240520 2290 22.27 20241209 0.00 Y 357250 1000 249 억 241608 N N 0 N 00 N
8 20250513 101128 57 100.00 KOSPI 리츠 N N N N N 2800 -10 5 -0.36 19801015 7073 20.85 2810 2815 2795 3650 1970 2810 2799.52 0.97 0 -39 2826 2817 2801 2792 2776 2822 2797 250 840 1000 2020 5 1 24995105 700 0.00 0.00 11 0.03 0.00 0.00 3310 20240520 -15.41 2290 20241209 22.27 2815 -0.53 20250513 2460 13.82 20250102 3310 -15.41 20240520 2290 22.27 20241209 0.00 Y 357250 1000 249 억 241608 N N 0 N 00 N
9 20250513 091133 57 100.00 KOSPI 리츠 N N N N N 2810 0 3 0.00 177120 63 0.19 2810 2815 2805 3650 1970 2810 2811.43 0.97 0 -19 2826 2817 2801 2792 2776 2822 2797 250 840 1000 2020 5 1 24995105 702 0.00 0.00 11 0.00 0.00 0.00 3310 20240520 -15.11 2290 20241209 22.71 2815 -0.18 20250513 2460 14.23 20250102 3310 -15.11 20240520 2290 22.71 20241209 0.00 Y 357250 1000 249 억 241608 N N 0 N 00 N
10 20250512 161104 57 100.00 KOSPI 리츠 N N N N N 2810 25 2 0.90 94833707 33898 115.65 2800 2810 2785 3620 1950 2785 2797.62 0.99 0 -6184 2801 2792 2781 2772 2761 2795 2775 250 835 1000 2000 5 1 24995105 702 0.00 0.00 11 0.14 0.00 0.00 3310 20240520 -15.11 2290 20241209 22.71 2810 0.00 20250512 2460 14.23 20250102 3310 -15.11 20240520 2290 22.71 20241209 0.00 Y 357250 1000 249 억 247691 N N 0 N 00 N
11 20250512 151116 57 100.00 KOSPI 리츠 N N N N N 2800 15 2 0.54 75284712 26934 91.89 2800 2805 2785 3620 1950 2785 2795.16 0.99 0 -6184 2801 2792 2781 2772 2761 2795 2775 250 835 1000 2000 5 1 24995105 700 0.00 0.00 11 0.11 0.00 0.00 3310 20240520 -15.41 2290 20241209 22.27 2805 -0.18 20250512 2460 13.82 20250102 3310 -15.41 20240520 2290 22.27 20241209 0.00 Y 357250 1000 249 억 247691 N N 0 N 00 N
12 20250512 141115 57 100.00 KOSPI 리츠 N N N N N 2800 15 2 0.54 65348962 23383 79.78 2800 2800 2785 3620 1950 2785 2794.72 0.99 0 -6184 2801 2792 2781 2772 2761 2795 2775 250 835 1000 2000 5 1 24995105 700 0.00 0.00 11 0.09 0.00 0.00 3310 20240520 -15.41 2290 20241209 22.27 2800 0.00 20250507 2460 13.82 20250102 3310 -15.41 20240520 2290 22.27 20241209 0.00 Y 357250 1000 249 억 247691 N N 0 N 00 N