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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
145270/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
20250512,160804,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,945,-4,5,-0.42,49195942,52200,128.47,946,950,937,1233,665,949,942.45,12.14,0,-1320,953,951,949,947,945,950,946,481,284,1000,700,1,1,48060774,454,0.00,0.00,12,0.11,0.00,0.00,1100,20240617,-14.09,910,20250411,3.85,1010,-6.44,20250203,910,3.85,20250411,1100,-14.09,20240617,910,3.85,20250411,0.00,Y,145270,1000,480 억,,5833736,N,N,1,N,00,N
20250512,150813,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,945,-4,5,-0.42,47988232,50922,125.32,946,950,937,1233,665,949,942.39,12.14,0,-1145,953,951,949,947,945,950,946,481,284,1000,700,1,1,48060774,454,0.00,0.00,12,0.11,0.00,0.00,1100,20240617,-14.09,910,20250411,3.85,1010,-6.44,20250203,910,3.85,20250411,1100,-14.09,20240617,910,3.85,20250411,0.00,Y,145270,1000,480 억,,5833736,N,N,2,N,00,N
20250512,140811,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,944,-5,5,-0.53,47412249,50312,123.82,946,950,937,1233,665,949,942.36,12.14,0,-1145,953,951,949,947,945,950,946,481,284,1000,700,1,1,48060774,454,0.00,0.00,12,0.10,0.00,0.00,1100,20240617,-14.18,910,20250411,3.74,1010,-6.53,20250203,910,3.74,20250411,1100,-14.18,20240617,910,3.74,20250411,0.00,Y,145270,1000,480 억,,5833736,N,N,2,N,00,N
20250512,130811,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,945,-4,5,-0.42,45956187,48771,120.03,946,950,937,1233,665,949,942.29,12.14,0,-1145,953,951,949,947,945,950,946,481,284,1000,700,1,1,48060774,454,0.00,0.00,12,0.10,0.00,0.00,1100,20240617,-14.09,910,20250411,3.85,1010,-6.44,20250203,910,3.85,20250411,1100,-14.09,20240617,910,3.85,20250411,0.00,Y,145270,1000,480 억,,5833736,N,N,2,N,00,N
20250512,120812,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,947,-2,5,-0.21,37084260,39383,96.92,946,950,937,1233,665,949,941.63,12.14,0,-1005,953,951,949,947,945,950,946,481,284,1000,700,1,1,48060774,455,0.00,0.00,12,0.08,0.00,0.00,1100,20240617,-13.91,910,20250411,4.07,1010,-6.24,20250203,910,4.07,20250411,1100,-13.91,20240617,910,4.07,20250411,0.00,Y,145270,1000,480 억,,5833736,N,N,2,N,00,N
20250512,110811,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,944,-5,5,-0.53,36794959,39077,96.17,946,950,937,1233,665,949,941.60,12.14,0,-739,953,951,949,947,945,950,946,481,284,1000,700,1,1,48060774,454,0.00,0.00,12,0.08,0.00,0.00,1100,20240617,-14.18,910,20250411,3.74,1010,-6.53,20250203,910,3.74,20250411,1100,-14.18,20240617,910,3.74,20250411,0.00,Y,145270,1000,480 억,,5833736,N,N,2,N,00,N
20250512,100809,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,940,-9,5,-0.95,30621307,32520,80.03,946,950,937,1233,665,949,941.61,12.14,0,-556,953,951,949,947,945,950,946,481,284,1000,700,1,1,48060774,452,0.00,0.00,12,0.07,0.00,0.00,1100,20240617,-14.55,910,20250411,3.30,1010,-6.93,20250203,910,3.30,20250411,1100,-14.55,20240617,910,3.30,20250411,0.00,Y,145270,1000,480 억,,5833736,N,N,2,N,00,N
20250512,090811,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,948,-1,5,-0.11,1334232,1409,3.47,946,950,946,1233,665,949,946.94,12.14,0,-218,953,951,949,947,945,950,946,481,284,1000,700,1,1,48060774,456,0.00,0.00,12,0.00,0.00,0.00,1100,20240617,-13.82,910,20250411,4.18,1010,-6.14,20250203,910,4.18,20250411,1100,-13.82,20240617,910,4.18,20250411,0.00,Y,145270,1000,480 억,,5833736,N,N,2,N,00,N
20250509,160804,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,949,-2,5,-0.21,38593378,40633,97.32,951,951,947,1236,666,951,949.80,12.14,0,-1116,965,958,952,945,939,955,942,481,285,1000,700,1,1,48060774,456,0.00,0.00,12,0.08,0.00,0.00,1100,20240617,-13.73,910,20250411,4.29,1010,-6.04,20250203,910,4.29,20250411,1100,-13.73,20240617,910,4.29,20250411,0.00,Y,145270,1000,480 억,,5834852,N,N,2,N,00,N
20250509,150812,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,949,-2,5,-0.21,38551622,40589,97.22,951,951,947,1236,666,951,949.80,12.14,0,-1115,965,958,952,945,939,955,942,481,285,1000,700,1,1,48060774,456,0.00,0.00,12,0.08,0.00,0.00,1100,20240617,-13.73,910,20250411,4.29,1010,-6.04,20250203,910,4.29,20250411,1100,-13.73,20240617,910,4.29,20250411,0.00,Y,145270,1000,480 억,,5834852,N,N,0,N,00,N
20250509,140809,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,949,-2,5,-0.21,27893076,29342,70.28,951,951,948,1236,666,951,950.62,12.14,0,-640,965,958,952,945,939,955,942,481,285,1000,700,1,1,48060774,456,0.00,0.00,12,0.06,0.00,0.00,1100,20240617,-13.73,910,20250411,4.29,1010,-6.04,20250203,910,4.29,20250411,1100,-13.73,20240617,910,4.29,20250411,0.00,Y,145270,1000,480 억,,5834852,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 20250512 160804 57 100.00 KOSPI 리츠 N N N N N 945 -4 5 -0.42 49195942 52200 128.47 946 950 937 1233 665 949 942.45 12.14 0 -1320 953 951 949 947 945 950 946 481 284 1000 700 1 1 48060774 454 0.00 0.00 12 0.11 0.00 0.00 1100 20240617 -14.09 910 20250411 3.85 1010 -6.44 20250203 910 3.85 20250411 1100 -14.09 20240617 910 3.85 20250411 0.00 Y 145270 1000 480 억 5833736 N N 1 N 00 N
3 20250512 150813 57 100.00 KOSPI 리츠 N N N N N 945 -4 5 -0.42 47988232 50922 125.32 946 950 937 1233 665 949 942.39 12.14 0 -1145 953 951 949 947 945 950 946 481 284 1000 700 1 1 48060774 454 0.00 0.00 12 0.11 0.00 0.00 1100 20240617 -14.09 910 20250411 3.85 1010 -6.44 20250203 910 3.85 20250411 1100 -14.09 20240617 910 3.85 20250411 0.00 Y 145270 1000 480 억 5833736 N N 2 N 00 N
4 20250512 140811 57 100.00 KOSPI 리츠 N N N N N 944 -5 5 -0.53 47412249 50312 123.82 946 950 937 1233 665 949 942.36 12.14 0 -1145 953 951 949 947 945 950 946 481 284 1000 700 1 1 48060774 454 0.00 0.00 12 0.10 0.00 0.00 1100 20240617 -14.18 910 20250411 3.74 1010 -6.53 20250203 910 3.74 20250411 1100 -14.18 20240617 910 3.74 20250411 0.00 Y 145270 1000 480 억 5833736 N N 2 N 00 N
5 20250512 130811 57 100.00 KOSPI 리츠 N N N N N 945 -4 5 -0.42 45956187 48771 120.03 946 950 937 1233 665 949 942.29 12.14 0 -1145 953 951 949 947 945 950 946 481 284 1000 700 1 1 48060774 454 0.00 0.00 12 0.10 0.00 0.00 1100 20240617 -14.09 910 20250411 3.85 1010 -6.44 20250203 910 3.85 20250411 1100 -14.09 20240617 910 3.85 20250411 0.00 Y 145270 1000 480 억 5833736 N N 2 N 00 N
6 20250512 120812 57 100.00 KOSPI 리츠 N N N N N 947 -2 5 -0.21 37084260 39383 96.92 946 950 937 1233 665 949 941.63 12.14 0 -1005 953 951 949 947 945 950 946 481 284 1000 700 1 1 48060774 455 0.00 0.00 12 0.08 0.00 0.00 1100 20240617 -13.91 910 20250411 4.07 1010 -6.24 20250203 910 4.07 20250411 1100 -13.91 20240617 910 4.07 20250411 0.00 Y 145270 1000 480 억 5833736 N N 2 N 00 N
7 20250512 110811 57 100.00 KOSPI 리츠 N N N N N 944 -5 5 -0.53 36794959 39077 96.17 946 950 937 1233 665 949 941.60 12.14 0 -739 953 951 949 947 945 950 946 481 284 1000 700 1 1 48060774 454 0.00 0.00 12 0.08 0.00 0.00 1100 20240617 -14.18 910 20250411 3.74 1010 -6.53 20250203 910 3.74 20250411 1100 -14.18 20240617 910 3.74 20250411 0.00 Y 145270 1000 480 억 5833736 N N 2 N 00 N
8 20250512 100809 57 100.00 KOSPI 리츠 N N N N N 940 -9 5 -0.95 30621307 32520 80.03 946 950 937 1233 665 949 941.61 12.14 0 -556 953 951 949 947 945 950 946 481 284 1000 700 1 1 48060774 452 0.00 0.00 12 0.07 0.00 0.00 1100 20240617 -14.55 910 20250411 3.30 1010 -6.93 20250203 910 3.30 20250411 1100 -14.55 20240617 910 3.30 20250411 0.00 Y 145270 1000 480 억 5833736 N N 2 N 00 N
9 20250512 090811 57 100.00 KOSPI 리츠 N N N N N 948 -1 5 -0.11 1334232 1409 3.47 946 950 946 1233 665 949 946.94 12.14 0 -218 953 951 949 947 945 950 946 481 284 1000 700 1 1 48060774 456 0.00 0.00 12 0.00 0.00 0.00 1100 20240617 -13.82 910 20250411 4.18 1010 -6.14 20250203 910 4.18 20250411 1100 -13.82 20240617 910 4.18 20250411 0.00 Y 145270 1000 480 억 5833736 N N 2 N 00 N
10 20250509 160804 57 100.00 KOSPI 리츠 N N N N N 949 -2 5 -0.21 38593378 40633 97.32 951 951 947 1236 666 951 949.80 12.14 0 -1116 965 958 952 945 939 955 942 481 285 1000 700 1 1 48060774 456 0.00 0.00 12 0.08 0.00 0.00 1100 20240617 -13.73 910 20250411 4.29 1010 -6.04 20250203 910 4.29 20250411 1100 -13.73 20240617 910 4.29 20250411 0.00 Y 145270 1000 480 억 5834852 N N 2 N 00 N
11 20250509 150812 57 100.00 KOSPI 리츠 N N N N N 949 -2 5 -0.21 38551622 40589 97.22 951 951 947 1236 666 951 949.80 12.14 0 -1115 965 958 952 945 939 955 942 481 285 1000 700 1 1 48060774 456 0.00 0.00 12 0.08 0.00 0.00 1100 20240617 -13.73 910 20250411 4.29 1010 -6.04 20250203 910 4.29 20250411 1100 -13.73 20240617 910 4.29 20250411 0.00 Y 145270 1000 480 억 5834852 N N 0 N 00 N
12 20250509 140809 57 100.00 KOSPI 리츠 N N N N N 949 -2 5 -0.21 27893076 29342 70.28 951 951 948 1236 666 951 950.62 12.14 0 -640 965 958 952 945 939 955 942 481 285 1000 700 1 1 48060774 456 0.00 0.00 12 0.06 0.00 0.00 1100 20240617 -13.73 910 20250411 4.29 1010 -6.04 20250203 910 4.29 20250411 1100 -13.73 20240617 910 4.29 20250411 0.00 Y 145270 1000 480 억 5834852 N N 0 N 00 N