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
330590/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
20250512,161042,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3635,35,2,0.97,949296070,261992,153.96,3595,3635,3595,4680,2520,3600,3623.38,7.73,0,121486,3666,3632,3616,3582,3566,3625,3575,1445,1080,500,2800,5,1,288968884,10504,0.00,0.00,12,0.09,0.00,0.00,4043,20240816,-10.09,2880,20241209,26.22,3665,-0.82,20250507,3015,20.56,20250203,4055,-10.36,20240816,2880,26.22,20241209,0.00,Y,330590,500,1444 억,,22329253,N,N,10561,N,00,N
20250512,151054,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3630,30,2,0.83,915650540,252731,148.52,3595,3635,3595,4680,2520,3600,3623.02,7.73,0,117309,3666,3632,3616,3582,3566,3625,3575,1445,1080,500,2800,5,1,288968884,10490,0.00,0.00,12,0.09,0.00,0.00,4043,20240816,-10.22,2880,20241209,26.04,3665,-0.95,20250507,3015,20.40,20250203,4055,-10.48,20240816,2880,26.04,20241209,0.00,Y,330590,500,1444 억,,22329253,N,N,22293,N,00,N
20250512,141052,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3625,25,2,0.69,745930315,205908,121.00,3595,3635,3595,4680,2520,3600,3622.64,7.73,0,90758,3666,3632,3616,3582,3566,3625,3575,1445,1080,500,2800,5,1,288968884,10475,0.00,0.00,12,0.07,0.00,0.00,4043,20240816,-10.34,2880,20241209,25.87,3665,-1.09,20250507,3015,20.23,20250203,4055,-10.60,20240816,2880,25.87,20241209,0.00,Y,330590,500,1444 억,,22329253,N,N,22293,N,00,N
20250512,131052,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3620,20,2,0.56,536890030,148081,87.02,3595,3635,3595,4680,2520,3600,3625.65,7.73,0,57940,3666,3632,3616,3582,3566,3625,3575,1445,1080,500,2800,5,1,288968884,10461,0.00,0.00,12,0.05,0.00,0.00,4043,20240816,-10.46,2880,20241209,25.69,3665,-1.23,20250507,3015,20.07,20250203,4055,-10.73,20240816,2880,25.69,20241209,0.00,Y,330590,500,1444 억,,22329253,N,N,22293,N,00,N
20250512,121052,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3620,20,2,0.56,395255302,108978,64.04,3595,3635,3595,4680,2520,3600,3626.93,7.73,0,43265,3666,3632,3616,3582,3566,3625,3575,1445,1080,500,2800,5,1,288968884,10461,0.00,0.00,12,0.04,0.00,0.00,4043,20240816,-10.46,2880,20241209,25.69,3665,-1.23,20250507,3015,20.07,20250203,4055,-10.73,20240816,2880,25.69,20241209,0.00,Y,330590,500,1444 억,,22329253,N,N,22293,N,00,N
20250512,111051,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3630,30,2,0.83,289035022,79707,46.84,3595,3635,3595,4680,2520,3600,3626.22,7.73,0,26819,3666,3632,3616,3582,3566,3625,3575,1445,1080,500,2800,5,1,288968884,10490,0.00,0.00,12,0.03,0.00,0.00,4043,20240816,-10.22,2880,20241209,26.04,3665,-0.95,20250507,3015,20.40,20250203,4055,-10.48,20240816,2880,26.04,20241209,0.00,Y,330590,500,1444 억,,22329253,N,N,22293,N,00,N
20250512,101049,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3635,35,2,0.97,135475908,37352,21.95,3595,3635,3595,4680,2520,3600,3627.01,7.73,0,12922,3666,3632,3616,3582,3566,3625,3575,1445,1080,500,2800,5,1,288968884,10504,0.00,0.00,12,0.01,0.00,0.00,4043,20240816,-10.09,2880,20241209,26.22,3665,-0.82,20250507,3015,20.56,20250203,4055,-10.36,20240816,2880,26.22,20241209,0.00,Y,330590,500,1444 억,,22329253,N,N,22293,N,00,N
20250512,091051,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3625,25,2,0.69,20721745,5726,3.36,3595,3635,3595,4680,2520,3600,3618.89,7.73,0,-991,3666,3632,3616,3582,3566,3625,3575,1445,1080,500,2800,5,1,288968884,10475,0.00,0.00,12,0.00,0.00,0.00,4043,20240816,-10.34,2880,20241209,25.87,3665,-1.09,20250507,3015,20.23,20250203,4055,-10.60,20240816,2880,25.87,20241209,0.00,Y,330590,500,1444 억,,22329253,N,N,22293,N,00,N
20250509,161043,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3600,-20,5,-0.55,614735335,169887,127.39,3620,3650,3600,4705,2535,3620,3618.50,7.73,0,-22024,3670,3645,3625,3600,3580,3642,3597,1445,1085,500,2820,5,1,288968884,10403,0.00,0.00,12,0.06,0.00,0.00,4043,20240816,-10.96,2880,20241209,25.00,3665,-1.77,20250507,3015,19.40,20250203,4055,-11.22,20240816,2880,25.00,20241209,0.00,Y,330590,500,1444 억,,22344167,N,N,22293,N,00,N
20250509,151054,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3610,-10,5,-0.28,550260856,151994,113.97,3620,3650,3600,4705,2535,3620,3620.28,7.73,0,-16274,3670,3645,3625,3600,3580,3642,3597,1445,1085,500,2820,5,1,288968884,10432,0.00,0.00,12,0.05,0.00,0.00,4043,20240816,-10.71,2880,20241209,25.35,3665,-1.50,20250507,3015,19.73,20250203,4055,-10.97,20240816,2880,25.35,20241209,0.00,Y,330590,500,1444 억,,22344167,N,N,42109,N,00,N
20250509,141050,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3620,0,3,0.00,434773777,119995,89.98,3620,3650,3610,4705,2535,3620,3623.27,7.73,0,-301,3670,3645,3625,3600,3580,3642,3597,1445,1085,500,2820,5,1,288968884,10461,0.00,0.00,12,0.04,0.00,0.00,4043,20240816,-10.46,2880,20241209,25.69,3665,-1.23,20250507,3015,20.07,20250203,4055,-10.73,20240816,2880,25.69,20241209,0.00,Y,330590,500,1444 억,,22344167,N,N,42109,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 161042 55 60.00 KOSPI 리츠 N N N Y 60 N 3635 35 2 0.97 949296070 261992 153.96 3595 3635 3595 4680 2520 3600 3623.38 7.73 0 121486 3666 3632 3616 3582 3566 3625 3575 1445 1080 500 2800 5 1 288968884 10504 0.00 0.00 12 0.09 0.00 0.00 4043 20240816 -10.09 2880 20241209 26.22 3665 -0.82 20250507 3015 20.56 20250203 4055 -10.36 20240816 2880 26.22 20241209 0.00 Y 330590 500 1444 억 22329253 N N 10561 N 00 N
3 20250512 151054 55 60.00 KOSPI 리츠 N N N Y 60 N 3630 30 2 0.83 915650540 252731 148.52 3595 3635 3595 4680 2520 3600 3623.02 7.73 0 117309 3666 3632 3616 3582 3566 3625 3575 1445 1080 500 2800 5 1 288968884 10490 0.00 0.00 12 0.09 0.00 0.00 4043 20240816 -10.22 2880 20241209 26.04 3665 -0.95 20250507 3015 20.40 20250203 4055 -10.48 20240816 2880 26.04 20241209 0.00 Y 330590 500 1444 억 22329253 N N 22293 N 00 N
4 20250512 141052 55 60.00 KOSPI 리츠 N N N Y 60 N 3625 25 2 0.69 745930315 205908 121.00 3595 3635 3595 4680 2520 3600 3622.64 7.73 0 90758 3666 3632 3616 3582 3566 3625 3575 1445 1080 500 2800 5 1 288968884 10475 0.00 0.00 12 0.07 0.00 0.00 4043 20240816 -10.34 2880 20241209 25.87 3665 -1.09 20250507 3015 20.23 20250203 4055 -10.60 20240816 2880 25.87 20241209 0.00 Y 330590 500 1444 억 22329253 N N 22293 N 00 N
5 20250512 131052 55 60.00 KOSPI 리츠 N N N Y 60 N 3620 20 2 0.56 536890030 148081 87.02 3595 3635 3595 4680 2520 3600 3625.65 7.73 0 57940 3666 3632 3616 3582 3566 3625 3575 1445 1080 500 2800 5 1 288968884 10461 0.00 0.00 12 0.05 0.00 0.00 4043 20240816 -10.46 2880 20241209 25.69 3665 -1.23 20250507 3015 20.07 20250203 4055 -10.73 20240816 2880 25.69 20241209 0.00 Y 330590 500 1444 억 22329253 N N 22293 N 00 N
6 20250512 121052 55 60.00 KOSPI 리츠 N N N Y 60 N 3620 20 2 0.56 395255302 108978 64.04 3595 3635 3595 4680 2520 3600 3626.93 7.73 0 43265 3666 3632 3616 3582 3566 3625 3575 1445 1080 500 2800 5 1 288968884 10461 0.00 0.00 12 0.04 0.00 0.00 4043 20240816 -10.46 2880 20241209 25.69 3665 -1.23 20250507 3015 20.07 20250203 4055 -10.73 20240816 2880 25.69 20241209 0.00 Y 330590 500 1444 억 22329253 N N 22293 N 00 N
7 20250512 111051 55 60.00 KOSPI 리츠 N N N Y 60 N 3630 30 2 0.83 289035022 79707 46.84 3595 3635 3595 4680 2520 3600 3626.22 7.73 0 26819 3666 3632 3616 3582 3566 3625 3575 1445 1080 500 2800 5 1 288968884 10490 0.00 0.00 12 0.03 0.00 0.00 4043 20240816 -10.22 2880 20241209 26.04 3665 -0.95 20250507 3015 20.40 20250203 4055 -10.48 20240816 2880 26.04 20241209 0.00 Y 330590 500 1444 억 22329253 N N 22293 N 00 N
8 20250512 101049 55 60.00 KOSPI 리츠 N N N Y 60 N 3635 35 2 0.97 135475908 37352 21.95 3595 3635 3595 4680 2520 3600 3627.01 7.73 0 12922 3666 3632 3616 3582 3566 3625 3575 1445 1080 500 2800 5 1 288968884 10504 0.00 0.00 12 0.01 0.00 0.00 4043 20240816 -10.09 2880 20241209 26.22 3665 -0.82 20250507 3015 20.56 20250203 4055 -10.36 20240816 2880 26.22 20241209 0.00 Y 330590 500 1444 억 22329253 N N 22293 N 00 N
9 20250512 091051 55 60.00 KOSPI 리츠 N N N Y 60 N 3625 25 2 0.69 20721745 5726 3.36 3595 3635 3595 4680 2520 3600 3618.89 7.73 0 -991 3666 3632 3616 3582 3566 3625 3575 1445 1080 500 2800 5 1 288968884 10475 0.00 0.00 12 0.00 0.00 0.00 4043 20240816 -10.34 2880 20241209 25.87 3665 -1.09 20250507 3015 20.23 20250203 4055 -10.60 20240816 2880 25.87 20241209 0.00 Y 330590 500 1444 억 22329253 N N 22293 N 00 N
10 20250509 161043 55 60.00 KOSPI 리츠 N N N Y 60 N 3600 -20 5 -0.55 614735335 169887 127.39 3620 3650 3600 4705 2535 3620 3618.50 7.73 0 -22024 3670 3645 3625 3600 3580 3642 3597 1445 1085 500 2820 5 1 288968884 10403 0.00 0.00 12 0.06 0.00 0.00 4043 20240816 -10.96 2880 20241209 25.00 3665 -1.77 20250507 3015 19.40 20250203 4055 -11.22 20240816 2880 25.00 20241209 0.00 Y 330590 500 1444 억 22344167 N N 22293 N 00 N
11 20250509 151054 55 60.00 KOSPI 리츠 N N N Y 60 N 3610 -10 5 -0.28 550260856 151994 113.97 3620 3650 3600 4705 2535 3620 3620.28 7.73 0 -16274 3670 3645 3625 3600 3580 3642 3597 1445 1085 500 2820 5 1 288968884 10432 0.00 0.00 12 0.05 0.00 0.00 4043 20240816 -10.71 2880 20241209 25.35 3665 -1.50 20250507 3015 19.73 20250203 4055 -10.97 20240816 2880 25.35 20241209 0.00 Y 330590 500 1444 억 22344167 N N 42109 N 00 N
12 20250509 141050 55 60.00 KOSPI 리츠 N N N Y 60 N 3620 0 3 0.00 434773777 119995 89.98 3620 3650 3610 4705 2535 3620 3623.27 7.73 0 -301 3670 3645 3625 3600 3580 3642 3597 1445 1085 500 2820 5 1 288968884 10461 0.00 0.00 12 0.04 0.00 0.00 4043 20240816 -10.46 2880 20241209 25.69 3665 -1.23 20250507 3015 20.07 20250203 4055 -10.73 20240816 2880 25.69 20241209 0.00 Y 330590 500 1444 억 22344167 N N 42109 N 00 N