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
350520/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
20250512,161057,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4295,0,3,0.00,166876126,38799,79.94,4305,4315,4290,5580,3010,4295,4301.04,1.19,0,2029,4335,4315,4285,4265,4235,4325,4275,369,1285,1000,3170,5,1,36866202,1583,0.00,0.00,12,0.11,0.00,0.00,4427,20240607,-2.98,3755,20241022,14.38,4315,-0.46,20250512,3765,14.08,20250122,4500,-4.56,20240607,3755,14.38,20241022,0.00,Y,350520,1000,368 억,,437261,N,N,0,N,00,N
20250512,151109,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4305,10,2,0.23,117720086,27359,56.37,4305,4315,4290,5580,3010,4295,4302.79,1.19,0,5879,4335,4315,4285,4265,4235,4325,4275,369,1285,1000,3170,5,1,36866202,1587,0.00,0.00,12,0.07,0.00,0.00,4427,20240607,-2.76,3755,20241022,14.65,4315,-0.23,20250512,3765,14.34,20250122,4500,-4.33,20240607,3755,14.65,20241022,0.00,Y,350520,1000,368 억,,437261,N,N,0,N,00,N
20250512,141107,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4315,20,2,0.47,110434006,25667,52.88,4305,4315,4290,5580,3010,4295,4302.57,1.19,0,5782,4335,4315,4285,4265,4235,4325,4275,369,1285,1000,3170,5,1,36866202,1591,0.00,0.00,12,0.07,0.00,0.00,4427,20240607,-2.53,3755,20241022,14.91,4315,0.00,20250512,3765,14.61,20250122,4500,-4.11,20240607,3755,14.91,20241022,0.00,Y,350520,1000,368 억,,437261,N,N,0,N,00,N
20250512,131107,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4310,15,2,0.35,88810951,20647,42.54,4305,4315,4290,5580,3010,4295,4301.40,1.19,0,4125,4335,4315,4285,4265,4235,4325,4275,369,1285,1000,3170,5,1,36866202,1589,0.00,0.00,12,0.06,0.00,0.00,4427,20240607,-2.64,3755,20241022,14.78,4315,-0.12,20250512,3765,14.48,20250122,4500,-4.22,20240607,3755,14.78,20241022,0.00,Y,350520,1000,368 억,,437261,N,N,0,N,00,N
20250512,121107,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4310,15,2,0.35,70595136,16420,33.83,4305,4315,4290,5580,3010,4295,4299.34,1.19,0,4212,4335,4315,4285,4265,4235,4325,4275,369,1285,1000,3170,5,1,36866202,1589,0.00,0.00,12,0.04,0.00,0.00,4427,20240607,-2.64,3755,20241022,14.78,4315,-0.12,20250512,3765,14.48,20250122,4500,-4.22,20240607,3755,14.78,20241022,0.00,Y,350520,1000,368 억,,437261,N,N,0,N,00,N
20250512,111106,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4305,10,2,0.23,58066885,13511,27.84,4305,4315,4290,5580,3010,4295,4297.75,1.19,0,3858,4335,4315,4285,4265,4235,4325,4275,369,1285,1000,3170,5,1,36866202,1587,0.00,0.00,12,0.04,0.00,0.00,4427,20240607,-2.76,3755,20241022,14.65,4315,-0.23,20250512,3765,14.34,20250122,4500,-4.33,20240607,3755,14.65,20241022,0.00,Y,350520,1000,368 억,,437261,N,N,0,N,00,N
20250512,101103,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4295,0,3,0.00,34369370,8001,16.48,4305,4315,4290,5580,3010,4295,4295.63,1.19,0,3053,4335,4315,4285,4265,4235,4325,4275,369,1285,1000,3170,5,1,36866202,1583,0.00,0.00,12,0.02,0.00,0.00,4427,20240607,-2.98,3755,20241022,14.38,4315,-0.46,20250512,3765,14.08,20250122,4500,-4.56,20240607,3755,14.38,20241022,0.00,Y,350520,1000,368 억,,437261,N,N,0,N,00,N
20250512,091106,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4290,-5,5,-0.12,3530700,822,1.69,4305,4305,4290,5580,3010,4295,4295.26,1.19,0,279,4335,4315,4285,4265,4235,4325,4275,369,1285,1000,3170,5,1,36866202,1582,0.00,0.00,12,0.00,0.00,0.00,4427,20240607,-3.09,3755,20241022,14.25,4305,0.00,20250509,3765,13.94,20250122,4500,-4.67,20240607,3755,14.25,20241022,0.00,Y,350520,1000,368 억,,437261,N,N,0,N,00,N
20250509,161057,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4295,30,2,0.70,207978641,48537,79.04,4255,4305,4255,5540,2990,4265,4284.95,1.19,0,654,4288,4276,4253,4241,4218,4282,4247,369,1275,1000,3150,5,1,36866202,1583,0.00,0.00,12,0.13,0.00,0.00,4427,20240607,-2.98,3755,20241022,14.38,4305,-0.23,20250509,3765,14.08,20250122,4500,-4.56,20240607,3755,14.38,20241022,0.00,Y,350520,1000,368 억,,437139,N,N,0,N,00,N
20250509,151109,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4295,30,2,0.70,202550231,47273,76.98,4255,4305,4255,5540,2990,4265,4284.69,1.19,0,655,4288,4276,4253,4241,4218,4282,4247,369,1275,1000,3150,5,1,36866202,1583,0.00,0.00,12,0.13,0.00,0.00,4427,20240607,-2.98,3755,20241022,14.38,4305,-0.23,20250509,3765,14.08,20250122,4500,-4.56,20240607,3755,14.38,20241022,0.00,Y,350520,1000,368 억,,437139,N,N,0,N,00,N
20250509,141105,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4295,30,2,0.70,176394835,41179,67.05,4255,4305,4255,5540,2990,4265,4283.61,1.19,0,806,4288,4276,4253,4241,4218,4282,4247,369,1275,1000,3150,5,1,36866202,1583,0.00,0.00,12,0.11,0.00,0.00,4427,20240607,-2.98,3755,20241022,14.38,4305,-0.23,20250509,3765,14.08,20250122,4500,-4.56,20240607,3755,14.38,20241022,0.00,Y,350520,1000,368 억,,437139,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 161057 57 100.00 KOSPI 리츠 N N N N N 4295 0 3 0.00 166876126 38799 79.94 4305 4315 4290 5580 3010 4295 4301.04 1.19 0 2029 4335 4315 4285 4265 4235 4325 4275 369 1285 1000 3170 5 1 36866202 1583 0.00 0.00 12 0.11 0.00 0.00 4427 20240607 -2.98 3755 20241022 14.38 4315 -0.46 20250512 3765 14.08 20250122 4500 -4.56 20240607 3755 14.38 20241022 0.00 Y 350520 1000 368 억 437261 N N 0 N 00 N
3 20250512 151109 57 100.00 KOSPI 리츠 N N N N N 4305 10 2 0.23 117720086 27359 56.37 4305 4315 4290 5580 3010 4295 4302.79 1.19 0 5879 4335 4315 4285 4265 4235 4325 4275 369 1285 1000 3170 5 1 36866202 1587 0.00 0.00 12 0.07 0.00 0.00 4427 20240607 -2.76 3755 20241022 14.65 4315 -0.23 20250512 3765 14.34 20250122 4500 -4.33 20240607 3755 14.65 20241022 0.00 Y 350520 1000 368 억 437261 N N 0 N 00 N
4 20250512 141107 57 100.00 KOSPI 리츠 N N N N N 4315 20 2 0.47 110434006 25667 52.88 4305 4315 4290 5580 3010 4295 4302.57 1.19 0 5782 4335 4315 4285 4265 4235 4325 4275 369 1285 1000 3170 5 1 36866202 1591 0.00 0.00 12 0.07 0.00 0.00 4427 20240607 -2.53 3755 20241022 14.91 4315 0.00 20250512 3765 14.61 20250122 4500 -4.11 20240607 3755 14.91 20241022 0.00 Y 350520 1000 368 억 437261 N N 0 N 00 N
5 20250512 131107 57 100.00 KOSPI 리츠 N N N N N 4310 15 2 0.35 88810951 20647 42.54 4305 4315 4290 5580 3010 4295 4301.40 1.19 0 4125 4335 4315 4285 4265 4235 4325 4275 369 1285 1000 3170 5 1 36866202 1589 0.00 0.00 12 0.06 0.00 0.00 4427 20240607 -2.64 3755 20241022 14.78 4315 -0.12 20250512 3765 14.48 20250122 4500 -4.22 20240607 3755 14.78 20241022 0.00 Y 350520 1000 368 억 437261 N N 0 N 00 N
6 20250512 121107 57 100.00 KOSPI 리츠 N N N N N 4310 15 2 0.35 70595136 16420 33.83 4305 4315 4290 5580 3010 4295 4299.34 1.19 0 4212 4335 4315 4285 4265 4235 4325 4275 369 1285 1000 3170 5 1 36866202 1589 0.00 0.00 12 0.04 0.00 0.00 4427 20240607 -2.64 3755 20241022 14.78 4315 -0.12 20250512 3765 14.48 20250122 4500 -4.22 20240607 3755 14.78 20241022 0.00 Y 350520 1000 368 억 437261 N N 0 N 00 N
7 20250512 111106 57 100.00 KOSPI 리츠 N N N N N 4305 10 2 0.23 58066885 13511 27.84 4305 4315 4290 5580 3010 4295 4297.75 1.19 0 3858 4335 4315 4285 4265 4235 4325 4275 369 1285 1000 3170 5 1 36866202 1587 0.00 0.00 12 0.04 0.00 0.00 4427 20240607 -2.76 3755 20241022 14.65 4315 -0.23 20250512 3765 14.34 20250122 4500 -4.33 20240607 3755 14.65 20241022 0.00 Y 350520 1000 368 억 437261 N N 0 N 00 N
8 20250512 101103 57 100.00 KOSPI 리츠 N N N N N 4295 0 3 0.00 34369370 8001 16.48 4305 4315 4290 5580 3010 4295 4295.63 1.19 0 3053 4335 4315 4285 4265 4235 4325 4275 369 1285 1000 3170 5 1 36866202 1583 0.00 0.00 12 0.02 0.00 0.00 4427 20240607 -2.98 3755 20241022 14.38 4315 -0.46 20250512 3765 14.08 20250122 4500 -4.56 20240607 3755 14.38 20241022 0.00 Y 350520 1000 368 억 437261 N N 0 N 00 N
9 20250512 091106 57 100.00 KOSPI 리츠 N N N N N 4290 -5 5 -0.12 3530700 822 1.69 4305 4305 4290 5580 3010 4295 4295.26 1.19 0 279 4335 4315 4285 4265 4235 4325 4275 369 1285 1000 3170 5 1 36866202 1582 0.00 0.00 12 0.00 0.00 0.00 4427 20240607 -3.09 3755 20241022 14.25 4305 0.00 20250509 3765 13.94 20250122 4500 -4.67 20240607 3755 14.25 20241022 0.00 Y 350520 1000 368 억 437261 N N 0 N 00 N
10 20250509 161057 57 100.00 KOSPI 리츠 N N N N N 4295 30 2 0.70 207978641 48537 79.04 4255 4305 4255 5540 2990 4265 4284.95 1.19 0 654 4288 4276 4253 4241 4218 4282 4247 369 1275 1000 3150 5 1 36866202 1583 0.00 0.00 12 0.13 0.00 0.00 4427 20240607 -2.98 3755 20241022 14.38 4305 -0.23 20250509 3765 14.08 20250122 4500 -4.56 20240607 3755 14.38 20241022 0.00 Y 350520 1000 368 억 437139 N N 0 N 00 N
11 20250509 151109 57 100.00 KOSPI 리츠 N N N N N 4295 30 2 0.70 202550231 47273 76.98 4255 4305 4255 5540 2990 4265 4284.69 1.19 0 655 4288 4276 4253 4241 4218 4282 4247 369 1275 1000 3150 5 1 36866202 1583 0.00 0.00 12 0.13 0.00 0.00 4427 20240607 -2.98 3755 20241022 14.38 4305 -0.23 20250509 3765 14.08 20250122 4500 -4.56 20240607 3755 14.38 20241022 0.00 Y 350520 1000 368 억 437139 N N 0 N 00 N
12 20250509 141105 57 100.00 KOSPI 리츠 N N N N N 4295 30 2 0.70 176394835 41179 67.05 4255 4305 4255 5540 2990 4265 4283.61 1.19 0 806 4288 4276 4253 4241 4218 4282 4247 369 1275 1000 3150 5 1 36866202 1583 0.00 0.00 12 0.11 0.00 0.00 4427 20240607 -2.98 3755 20241022 14.38 4305 -0.23 20250509 3765 14.08 20250122 4500 -4.56 20240607 3755 14.38 20241022 0.00 Y 350520 1000 368 억 437139 N N 0 N 00 N