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
448730/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
20250513,161203,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4620,40,2,0.87,225102021,49062,112.23,4575,4620,4550,5950,3210,4580,4588.11,0.20,0,881,4623,4601,4558,4536,4493,4612,4547,455,1370,500,3480,5,1,91050000,4207,0.00,0.00,10,0.05,0.00,0.00,5124,20240528,-9.84,4165,20241112,10.92,4705,-1.81,20250102,4300,7.44,20250407,5150,-10.29,20240528,4165,10.92,20241112,0.00,Y,448730,500,455 억,,181488,N,N,49,N,00,N
20250513,151220,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4610,30,2,0.66,192596986,42025,96.13,4575,4610,4550,5950,3210,4580,4582.91,0.20,0,2187,4623,4601,4558,4536,4493,4612,4547,455,1370,500,3480,5,1,91050000,4197,0.00,0.00,10,0.05,0.00,0.00,5124,20240528,-10.03,4165,20241112,10.68,4705,-2.02,20250102,4300,7.21,20250407,5150,-10.49,20240528,4165,10.68,20241112,0.00,Y,448730,500,455 억,,181488,N,N,74,N,00,N
20250513,141220,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4595,15,2,0.33,160348891,35016,80.10,4575,4600,4550,5950,3210,4580,4579.30,0.20,0,2215,4623,4601,4558,4536,4493,4612,4547,455,1370,500,3480,5,1,91050000,4184,0.00,0.00,10,0.04,0.00,0.00,5124,20240528,-10.32,4165,20241112,10.32,4705,-2.34,20250102,4300,6.86,20250407,5150,-10.78,20240528,4165,10.32,20241112,0.00,Y,448730,500,455 억,,181488,N,N,74,N,00,N
20250513,131222,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4585,5,2,0.11,115904016,25337,57.96,4575,4590,4550,5950,3210,4580,4574.50,0.20,0,-253,4623,4601,4558,4536,4493,4612,4547,455,1370,500,3480,5,1,91050000,4175,0.00,0.00,10,0.03,0.00,0.00,5124,20240528,-10.52,4165,20241112,10.08,4705,-2.55,20250102,4300,6.63,20250407,5150,-10.97,20240528,4165,10.08,20241112,0.00,Y,448730,500,455 억,,181488,N,N,74,N,00,N
20250513,121226,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4585,5,2,0.11,92412511,20211,46.23,4575,4590,4550,5950,3210,4580,4572.39,0.20,0,-100,4623,4601,4558,4536,4493,4612,4547,455,1370,500,3480,5,1,91050000,4175,0.00,0.00,10,0.02,0.00,0.00,5124,20240528,-10.52,4165,20241112,10.08,4705,-2.55,20250102,4300,6.63,20250407,5150,-10.97,20240528,4165,10.08,20241112,0.00,Y,448730,500,455 억,,181488,N,N,74,N,00,N
20250513,111223,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4570,-10,5,-0.22,48312967,10574,24.19,4575,4585,4550,5950,3210,4580,4569.03,0.20,0,-4090,4623,4601,4558,4536,4493,4612,4547,455,1370,500,3480,5,1,91050000,4161,0.00,0.00,10,0.01,0.00,0.00,5124,20240528,-10.81,4165,20241112,9.72,4705,-2.87,20250102,4300,6.28,20250407,5150,-11.26,20240528,4165,9.72,20241112,0.00,Y,448730,500,455 억,,181488,N,N,74,N,00,N
20250513,101223,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4560,-20,5,-0.44,30235992,6613,15.13,4575,4585,4550,5950,3210,4580,4572.21,0.20,0,-2895,4623,4601,4558,4536,4493,4612,4547,455,1370,500,3480,5,1,91050000,4152,0.00,0.00,10,0.01,0.00,0.00,5124,20240528,-11.01,4165,20241112,9.48,4705,-3.08,20250102,4300,6.05,20250407,5150,-11.46,20240528,4165,9.48,20241112,0.00,Y,448730,500,455 억,,181488,N,N,74,N,00,N
20250513,091229,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4575,-5,5,-0.11,10051510,2196,5.02,4575,4585,4560,5950,3210,4580,4577.19,0.20,0,-265,4623,4601,4558,4536,4493,4612,4547,455,1370,500,3480,5,1,91050000,4166,0.00,0.00,10,0.00,0.00,0.00,5124,20240528,-10.71,4165,20241112,9.84,4705,-2.76,20250102,4300,6.40,20250407,5150,-11.17,20240528,4165,9.84,20241112,0.00,Y,448730,500,455 억,,181488,N,N,74,N,00,N
20250512,161159,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4580,15,2,0.33,199227250,43717,66.97,4580,4580,4515,5930,3200,4565,4557.20,0.21,0,-6231,4628,4596,4558,4526,4488,4600,4530,455,1365,500,3460,5,1,91050000,4170,0.00,0.00,10,0.05,0.00,0.00,5124,20240528,-10.62,4165,20241112,9.96,4705,-2.66,20250102,4300,6.51,20250407,5150,-11.07,20240528,4165,9.96,20241112,0.00,Y,448730,500,455 억,,192534,N,N,74,N,00,N
20250512,151212,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4560,-5,5,-0.11,190066360,41715,63.90,4580,4580,4515,5930,3200,4565,4556.31,0.21,0,-6206,4628,4596,4558,4526,4488,4600,4530,455,1365,500,3460,5,1,91050000,4152,0.00,0.00,10,0.05,0.00,0.00,5124,20240528,-11.01,4165,20241112,9.48,4705,-3.08,20250102,4300,6.05,20250407,5150,-11.46,20240528,4165,9.48,20241112,0.00,Y,448730,500,455 억,,192534,N,N,1485,N,00,N
20250512,141210,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4560,-5,5,-0.11,157681990,34615,53.03,4580,4580,4515,5930,3200,4565,4555.31,0.21,0,-8958,4628,4596,4558,4526,4488,4600,4530,455,1365,500,3460,5,1,91050000,4152,0.00,0.00,10,0.04,0.00,0.00,5124,20240528,-11.01,4165,20241112,9.48,4705,-3.08,20250102,4300,6.05,20250407,5150,-11.46,20240528,4165,9.48,20241112,0.00,Y,448730,500,455 억,,192534,N,N,1485,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 161203 55 60.00 KOSPI 리츠 N N N Y 60 N 4620 40 2 0.87 225102021 49062 112.23 4575 4620 4550 5950 3210 4580 4588.11 0.20 0 881 4623 4601 4558 4536 4493 4612 4547 455 1370 500 3480 5 1 91050000 4207 0.00 0.00 10 0.05 0.00 0.00 5124 20240528 -9.84 4165 20241112 10.92 4705 -1.81 20250102 4300 7.44 20250407 5150 -10.29 20240528 4165 10.92 20241112 0.00 Y 448730 500 455 억 181488 N N 49 N 00 N
3 20250513 151220 55 60.00 KOSPI 리츠 N N N Y 60 N 4610 30 2 0.66 192596986 42025 96.13 4575 4610 4550 5950 3210 4580 4582.91 0.20 0 2187 4623 4601 4558 4536 4493 4612 4547 455 1370 500 3480 5 1 91050000 4197 0.00 0.00 10 0.05 0.00 0.00 5124 20240528 -10.03 4165 20241112 10.68 4705 -2.02 20250102 4300 7.21 20250407 5150 -10.49 20240528 4165 10.68 20241112 0.00 Y 448730 500 455 억 181488 N N 74 N 00 N
4 20250513 141220 55 60.00 KOSPI 리츠 N N N Y 60 N 4595 15 2 0.33 160348891 35016 80.10 4575 4600 4550 5950 3210 4580 4579.30 0.20 0 2215 4623 4601 4558 4536 4493 4612 4547 455 1370 500 3480 5 1 91050000 4184 0.00 0.00 10 0.04 0.00 0.00 5124 20240528 -10.32 4165 20241112 10.32 4705 -2.34 20250102 4300 6.86 20250407 5150 -10.78 20240528 4165 10.32 20241112 0.00 Y 448730 500 455 억 181488 N N 74 N 00 N
5 20250513 131222 55 60.00 KOSPI 리츠 N N N Y 60 N 4585 5 2 0.11 115904016 25337 57.96 4575 4590 4550 5950 3210 4580 4574.50 0.20 0 -253 4623 4601 4558 4536 4493 4612 4547 455 1370 500 3480 5 1 91050000 4175 0.00 0.00 10 0.03 0.00 0.00 5124 20240528 -10.52 4165 20241112 10.08 4705 -2.55 20250102 4300 6.63 20250407 5150 -10.97 20240528 4165 10.08 20241112 0.00 Y 448730 500 455 억 181488 N N 74 N 00 N
6 20250513 121226 55 60.00 KOSPI 리츠 N N N Y 60 N 4585 5 2 0.11 92412511 20211 46.23 4575 4590 4550 5950 3210 4580 4572.39 0.20 0 -100 4623 4601 4558 4536 4493 4612 4547 455 1370 500 3480 5 1 91050000 4175 0.00 0.00 10 0.02 0.00 0.00 5124 20240528 -10.52 4165 20241112 10.08 4705 -2.55 20250102 4300 6.63 20250407 5150 -10.97 20240528 4165 10.08 20241112 0.00 Y 448730 500 455 억 181488 N N 74 N 00 N
7 20250513 111223 55 60.00 KOSPI 리츠 N N N Y 60 N 4570 -10 5 -0.22 48312967 10574 24.19 4575 4585 4550 5950 3210 4580 4569.03 0.20 0 -4090 4623 4601 4558 4536 4493 4612 4547 455 1370 500 3480 5 1 91050000 4161 0.00 0.00 10 0.01 0.00 0.00 5124 20240528 -10.81 4165 20241112 9.72 4705 -2.87 20250102 4300 6.28 20250407 5150 -11.26 20240528 4165 9.72 20241112 0.00 Y 448730 500 455 억 181488 N N 74 N 00 N
8 20250513 101223 55 60.00 KOSPI 리츠 N N N Y 60 N 4560 -20 5 -0.44 30235992 6613 15.13 4575 4585 4550 5950 3210 4580 4572.21 0.20 0 -2895 4623 4601 4558 4536 4493 4612 4547 455 1370 500 3480 5 1 91050000 4152 0.00 0.00 10 0.01 0.00 0.00 5124 20240528 -11.01 4165 20241112 9.48 4705 -3.08 20250102 4300 6.05 20250407 5150 -11.46 20240528 4165 9.48 20241112 0.00 Y 448730 500 455 억 181488 N N 74 N 00 N
9 20250513 091229 55 60.00 KOSPI 리츠 N N N Y 60 N 4575 -5 5 -0.11 10051510 2196 5.02 4575 4585 4560 5950 3210 4580 4577.19 0.20 0 -265 4623 4601 4558 4536 4493 4612 4547 455 1370 500 3480 5 1 91050000 4166 0.00 0.00 10 0.00 0.00 0.00 5124 20240528 -10.71 4165 20241112 9.84 4705 -2.76 20250102 4300 6.40 20250407 5150 -11.17 20240528 4165 9.84 20241112 0.00 Y 448730 500 455 억 181488 N N 74 N 00 N
10 20250512 161159 55 60.00 KOSPI 리츠 N N N Y 60 N 4580 15 2 0.33 199227250 43717 66.97 4580 4580 4515 5930 3200 4565 4557.20 0.21 0 -6231 4628 4596 4558 4526 4488 4600 4530 455 1365 500 3460 5 1 91050000 4170 0.00 0.00 10 0.05 0.00 0.00 5124 20240528 -10.62 4165 20241112 9.96 4705 -2.66 20250102 4300 6.51 20250407 5150 -11.07 20240528 4165 9.96 20241112 0.00 Y 448730 500 455 억 192534 N N 74 N 00 N
11 20250512 151212 55 60.00 KOSPI 리츠 N N N Y 60 N 4560 -5 5 -0.11 190066360 41715 63.90 4580 4580 4515 5930 3200 4565 4556.31 0.21 0 -6206 4628 4596 4558 4526 4488 4600 4530 455 1365 500 3460 5 1 91050000 4152 0.00 0.00 10 0.05 0.00 0.00 5124 20240528 -11.01 4165 20241112 9.48 4705 -3.08 20250102 4300 6.05 20250407 5150 -11.46 20240528 4165 9.48 20241112 0.00 Y 448730 500 455 억 192534 N N 1485 N 00 N
12 20250512 141210 55 60.00 KOSPI 리츠 N N N Y 60 N 4560 -5 5 -0.11 157681990 34615 53.03 4580 4580 4515 5930 3200 4565 4555.31 0.21 0 -8958 4628 4596 4558 4526 4488 4600 4530 455 1365 500 3460 5 1 91050000 4152 0.00 0.00 10 0.04 0.00 0.00 5124 20240528 -11.01 4165 20241112 9.48 4705 -3.08 20250102 4300 6.05 20250407 5150 -11.46 20240528 4165 9.48 20241112 0.00 Y 448730 500 455 억 192534 N N 1485 N 00 N