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
404990/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
20250513,161138,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3520,-15,5,-0.42,155490653,44447,105.44,3535,3535,3470,4595,2475,3535,3498.34,0.77,0,-9139,3568,3551,3518,3501,3468,3560,3510,560,1060,1000,2610,5,1,55955884,1970,0.00,0.00,12,0.08,0.00,0.00,4500,20240613,-21.78,2970,20250313,18.52,3555,-0.98,20250102,2970,18.52,20250313,4500,-21.78,20240613,2970,18.52,20250313,0.00,Y,404990,1000,559 억,,428486,N,N,61,N,00,N
20250513,151153,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3490,-45,5,-1.27,132793878,37995,90.14,3535,3535,3470,4595,2475,3535,3495.04,0.77,0,-8854,3568,3551,3518,3501,3468,3560,3510,560,1060,1000,2610,5,1,55955884,1953,0.00,0.00,12,0.07,0.00,0.00,4500,20240613,-22.44,2970,20250313,17.51,3555,-1.83,20250102,2970,17.51,20250313,4500,-22.44,20240613,2970,17.51,20250313,0.00,Y,404990,1000,559 억,,428486,N,N,280,N,00,N
20250513,141153,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3500,-35,5,-0.99,120313348,34419,81.65,3535,3535,3470,4595,2475,3535,3495.55,0.77,0,-6536,3568,3551,3518,3501,3468,3560,3510,560,1060,1000,2610,5,1,55955884,1958,0.00,0.00,12,0.06,0.00,0.00,4500,20240613,-22.22,2970,20250313,17.85,3555,-1.55,20250102,2970,17.85,20250313,4500,-22.22,20240613,2970,17.85,20250313,0.00,Y,404990,1000,559 억,,428486,N,N,280,N,00,N
20250513,131155,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3500,-35,5,-0.99,105995388,30328,71.95,3535,3535,3470,4595,2475,3535,3494.97,0.77,0,-4019,3568,3551,3518,3501,3468,3560,3510,560,1060,1000,2610,5,1,55955884,1958,0.00,0.00,12,0.05,0.00,0.00,4500,20240613,-22.22,2970,20250313,17.85,3555,-1.55,20250102,2970,17.85,20250313,4500,-22.22,20240613,2970,17.85,20250313,0.00,Y,404990,1000,559 억,,428486,N,N,280,N,00,N
20250513,121159,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3505,-30,5,-0.85,69403303,19855,47.10,3535,3535,3470,4595,2475,3535,3495.51,0.77,0,-2403,3568,3551,3518,3501,3468,3560,3510,560,1060,1000,2610,5,1,55955884,1961,0.00,0.00,12,0.04,0.00,0.00,4500,20240613,-22.11,2970,20250313,18.01,3555,-1.41,20250102,2970,18.01,20250313,4500,-22.11,20240613,2970,18.01,20250313,0.00,Y,404990,1000,559 억,,428486,N,N,280,N,00,N
20250513,111157,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3505,-30,5,-0.85,60037630,17183,40.76,3535,3535,3470,4595,2475,3535,3494.01,0.77,0,-1075,3568,3551,3518,3501,3468,3560,3510,560,1060,1000,2610,5,1,55955884,1961,0.00,0.00,12,0.03,0.00,0.00,4500,20240613,-22.11,2970,20250313,18.01,3555,-1.41,20250102,2970,18.01,20250313,4500,-22.11,20240613,2970,18.01,20250313,0.00,Y,404990,1000,559 억,,428486,N,N,280,N,00,N
20250513,101157,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3500,-35,5,-0.99,46909575,13441,31.89,3535,3535,3470,4595,2475,3535,3490.04,0.77,0,1303,3568,3551,3518,3501,3468,3560,3510,560,1060,1000,2610,5,1,55955884,1958,0.00,0.00,12,0.02,0.00,0.00,4500,20240613,-22.22,2970,20250313,17.85,3555,-1.55,20250102,2970,17.85,20250313,4500,-22.22,20240613,2970,17.85,20250313,0.00,Y,404990,1000,559 억,,428486,N,N,280,N,00,N
20250513,091203,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3520,-15,5,-0.42,3309015,941,2.23,3535,3535,3505,4595,2475,3535,3516.49,0.77,0,-357,3568,3551,3518,3501,3468,3560,3510,560,1060,1000,2610,5,1,55955884,1970,0.00,0.00,12,0.00,0.00,0.00,4500,20240613,-21.78,2970,20250313,18.52,3555,-0.98,20250102,2970,18.52,20250313,4500,-21.78,20240613,2970,18.52,20250313,0.00,Y,404990,1000,559 억,,428486,N,N,280,N,00,N
20250512,161133,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3535,35,2,1.00,148101370,42152,91.52,3500,3535,3485,4550,2450,3500,3513.51,0.75,0,-1602,3576,3537,3491,3452,3406,3557,3472,560,1050,1000,2590,5,1,55955884,1978,0.00,0.00,12,0.08,0.00,0.00,4500,20240613,-21.44,2970,20250313,19.02,3555,-0.56,20250102,2970,19.02,20250313,4500,-21.44,20240613,2970,19.02,20250313,0.00,Y,404990,1000,559 억,,419686,N,N,280,N,00,N
20250512,151146,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3535,35,2,1.00,137662830,39197,85.10,3500,3535,3485,4550,2450,3500,3512.08,0.75,0,-2233,3576,3537,3491,3452,3406,3557,3472,560,1050,1000,2590,5,1,55955884,1978,0.00,0.00,12,0.07,0.00,0.00,4500,20240613,-21.44,2970,20250313,19.02,3555,-0.56,20250102,2970,19.02,20250313,4500,-21.44,20240613,2970,19.02,20250313,0.00,Y,404990,1000,559 억,,419686,N,N,981,N,00,N
20250512,141145,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3510,10,2,0.29,108635450,30965,67.23,3500,3530,3485,4550,2450,3500,3508.33,0.75,0,-1658,3576,3537,3491,3452,3406,3557,3472,560,1050,1000,2590,5,1,55955884,1964,0.00,0.00,12,0.06,0.00,0.00,4500,20240613,-22.00,2970,20250313,18.18,3555,-1.27,20250102,2970,18.18,20250313,4500,-22.00,20240613,2970,18.18,20250313,0.00,Y,404990,1000,559 억,,419686,N,N,981,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 161138 57 100.00 KOSPI 리츠 N N N N N 3520 -15 5 -0.42 155490653 44447 105.44 3535 3535 3470 4595 2475 3535 3498.34 0.77 0 -9139 3568 3551 3518 3501 3468 3560 3510 560 1060 1000 2610 5 1 55955884 1970 0.00 0.00 12 0.08 0.00 0.00 4500 20240613 -21.78 2970 20250313 18.52 3555 -0.98 20250102 2970 18.52 20250313 4500 -21.78 20240613 2970 18.52 20250313 0.00 Y 404990 1000 559 억 428486 N N 61 N 00 N
3 20250513 151153 57 100.00 KOSPI 리츠 N N N N N 3490 -45 5 -1.27 132793878 37995 90.14 3535 3535 3470 4595 2475 3535 3495.04 0.77 0 -8854 3568 3551 3518 3501 3468 3560 3510 560 1060 1000 2610 5 1 55955884 1953 0.00 0.00 12 0.07 0.00 0.00 4500 20240613 -22.44 2970 20250313 17.51 3555 -1.83 20250102 2970 17.51 20250313 4500 -22.44 20240613 2970 17.51 20250313 0.00 Y 404990 1000 559 억 428486 N N 280 N 00 N
4 20250513 141153 57 100.00 KOSPI 리츠 N N N N N 3500 -35 5 -0.99 120313348 34419 81.65 3535 3535 3470 4595 2475 3535 3495.55 0.77 0 -6536 3568 3551 3518 3501 3468 3560 3510 560 1060 1000 2610 5 1 55955884 1958 0.00 0.00 12 0.06 0.00 0.00 4500 20240613 -22.22 2970 20250313 17.85 3555 -1.55 20250102 2970 17.85 20250313 4500 -22.22 20240613 2970 17.85 20250313 0.00 Y 404990 1000 559 억 428486 N N 280 N 00 N
5 20250513 131155 57 100.00 KOSPI 리츠 N N N N N 3500 -35 5 -0.99 105995388 30328 71.95 3535 3535 3470 4595 2475 3535 3494.97 0.77 0 -4019 3568 3551 3518 3501 3468 3560 3510 560 1060 1000 2610 5 1 55955884 1958 0.00 0.00 12 0.05 0.00 0.00 4500 20240613 -22.22 2970 20250313 17.85 3555 -1.55 20250102 2970 17.85 20250313 4500 -22.22 20240613 2970 17.85 20250313 0.00 Y 404990 1000 559 억 428486 N N 280 N 00 N
6 20250513 121159 57 100.00 KOSPI 리츠 N N N N N 3505 -30 5 -0.85 69403303 19855 47.10 3535 3535 3470 4595 2475 3535 3495.51 0.77 0 -2403 3568 3551 3518 3501 3468 3560 3510 560 1060 1000 2610 5 1 55955884 1961 0.00 0.00 12 0.04 0.00 0.00 4500 20240613 -22.11 2970 20250313 18.01 3555 -1.41 20250102 2970 18.01 20250313 4500 -22.11 20240613 2970 18.01 20250313 0.00 Y 404990 1000 559 억 428486 N N 280 N 00 N
7 20250513 111157 57 100.00 KOSPI 리츠 N N N N N 3505 -30 5 -0.85 60037630 17183 40.76 3535 3535 3470 4595 2475 3535 3494.01 0.77 0 -1075 3568 3551 3518 3501 3468 3560 3510 560 1060 1000 2610 5 1 55955884 1961 0.00 0.00 12 0.03 0.00 0.00 4500 20240613 -22.11 2970 20250313 18.01 3555 -1.41 20250102 2970 18.01 20250313 4500 -22.11 20240613 2970 18.01 20250313 0.00 Y 404990 1000 559 억 428486 N N 280 N 00 N
8 20250513 101157 57 100.00 KOSPI 리츠 N N N N N 3500 -35 5 -0.99 46909575 13441 31.89 3535 3535 3470 4595 2475 3535 3490.04 0.77 0 1303 3568 3551 3518 3501 3468 3560 3510 560 1060 1000 2610 5 1 55955884 1958 0.00 0.00 12 0.02 0.00 0.00 4500 20240613 -22.22 2970 20250313 17.85 3555 -1.55 20250102 2970 17.85 20250313 4500 -22.22 20240613 2970 17.85 20250313 0.00 Y 404990 1000 559 억 428486 N N 280 N 00 N
9 20250513 091203 57 100.00 KOSPI 리츠 N N N N N 3520 -15 5 -0.42 3309015 941 2.23 3535 3535 3505 4595 2475 3535 3516.49 0.77 0 -357 3568 3551 3518 3501 3468 3560 3510 560 1060 1000 2610 5 1 55955884 1970 0.00 0.00 12 0.00 0.00 0.00 4500 20240613 -21.78 2970 20250313 18.52 3555 -0.98 20250102 2970 18.52 20250313 4500 -21.78 20240613 2970 18.52 20250313 0.00 Y 404990 1000 559 억 428486 N N 280 N 00 N
10 20250512 161133 57 100.00 KOSPI 리츠 N N N N N 3535 35 2 1.00 148101370 42152 91.52 3500 3535 3485 4550 2450 3500 3513.51 0.75 0 -1602 3576 3537 3491 3452 3406 3557 3472 560 1050 1000 2590 5 1 55955884 1978 0.00 0.00 12 0.08 0.00 0.00 4500 20240613 -21.44 2970 20250313 19.02 3555 -0.56 20250102 2970 19.02 20250313 4500 -21.44 20240613 2970 19.02 20250313 0.00 Y 404990 1000 559 억 419686 N N 280 N 00 N
11 20250512 151146 57 100.00 KOSPI 리츠 N N N N N 3535 35 2 1.00 137662830 39197 85.10 3500 3535 3485 4550 2450 3500 3512.08 0.75 0 -2233 3576 3537 3491 3452 3406 3557 3472 560 1050 1000 2590 5 1 55955884 1978 0.00 0.00 12 0.07 0.00 0.00 4500 20240613 -21.44 2970 20250313 19.02 3555 -0.56 20250102 2970 19.02 20250313 4500 -21.44 20240613 2970 19.02 20250313 0.00 Y 404990 1000 559 억 419686 N N 981 N 00 N
12 20250512 141145 57 100.00 KOSPI 리츠 N N N N N 3510 10 2 0.29 108635450 30965 67.23 3500 3530 3485 4550 2450 3500 3508.33 0.75 0 -1658 3576 3537 3491 3452 3406 3557 3472 560 1050 1000 2590 5 1 55955884 1964 0.00 0.00 12 0.06 0.00 0.00 4500 20240613 -22.00 2970 20250313 18.18 3555 -1.27 20250102 2970 18.18 20250313 4500 -22.00 20240613 2970 18.18 20250313 0.00 Y 404990 1000 559 억 419686 N N 981 N 00 N