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
365550/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
20250512,161110,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4680,-165,5,-3.41,1851827835,396216,368.95,4655,4700,4500,6290,3395,4845,4673.78,42.50,0,-8727,4921,4882,4841,4802,4761,4862,4782,2131,1445,1000,3680,5,1,213089000,9973,0.00,0.00,11,0.19,0.00,0.00,5340,20240920,-12.36,4170,20241217,12.23,5050,-7.33,20250307,4270,9.60,20250102,5340,-12.36,20240920,4170,12.23,20241217,0.00,Y,365550,1000,2130 억,,90557634,N,N,13845,N,00,N
20250512,151123,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4675,-170,5,-3.51,1792179095,383456,357.07,4655,4700,4500,6290,3395,4845,4673.75,42.50,0,-13611,4921,4882,4841,4802,4761,4862,4782,2131,1445,1000,3680,5,1,213089000,9962,0.00,0.00,11,0.18,0.00,0.00,5340,20240920,-12.45,4170,20241217,12.11,5050,-7.43,20250307,4270,9.48,20250102,5340,-12.45,20240920,4170,12.11,20241217,0.00,Y,365550,1000,2130 억,,90557634,N,N,8303,N,00,N
20250512,141121,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4670,-175,5,-3.61,1478335124,316171,294.42,4655,4700,4500,6290,3395,4845,4675.75,42.50,0,-13002,4921,4882,4841,4802,4761,4862,4782,2131,1445,1000,3680,5,1,213089000,9951,0.00,0.00,11,0.15,0.00,0.00,5340,20240920,-12.55,4170,20241217,11.99,5050,-7.52,20250307,4270,9.37,20250102,5340,-12.55,20240920,4170,11.99,20241217,0.00,Y,365550,1000,2130 억,,90557634,N,N,8303,N,00,N
20250512,131120,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4675,-170,5,-3.51,1166851363,249495,232.33,4655,4700,4500,6290,3395,4845,4676.85,42.50,0,-4657,4921,4882,4841,4802,4761,4862,4782,2131,1445,1000,3680,5,1,213089000,9962,0.00,0.00,11,0.12,0.00,0.00,5340,20240920,-12.45,4170,20241217,12.11,5050,-7.43,20250307,4270,9.48,20250102,5340,-12.45,20240920,4170,12.11,20241217,0.00,Y,365550,1000,2130 억,,90557634,N,N,8303,N,00,N
20250512,121120,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4675,-170,5,-3.51,983584549,210313,195.84,4655,4700,4500,6290,3395,4845,4676.77,42.50,0,-3540,4921,4882,4841,4802,4761,4862,4782,2131,1445,1000,3680,5,1,213089000,9962,0.00,0.00,11,0.10,0.00,0.00,5340,20240920,-12.45,4170,20241217,12.11,5050,-7.43,20250307,4270,9.48,20250102,5340,-12.45,20240920,4170,12.11,20241217,0.00,Y,365550,1000,2130 억,,90557634,N,N,8303,N,00,N
20250512,111119,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4680,-165,5,-3.41,767180785,164046,152.76,4655,4700,4500,6290,3395,4845,4676.62,42.50,0,-170,4921,4882,4841,4802,4761,4862,4782,2131,1445,1000,3680,5,1,213089000,9973,0.00,0.00,11,0.08,0.00,0.00,5340,20240920,-12.36,4170,20241217,12.23,5050,-7.33,20250307,4270,9.60,20250102,5340,-12.36,20240920,4170,12.23,20241217,0.00,Y,365550,1000,2130 억,,90557634,N,N,8303,N,00,N
20250512,101116,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4685,-160,5,-3.30,404405640,86592,80.63,4655,4685,4500,6290,3395,4845,4670.24,42.50,0,9278,4921,4882,4841,4802,4761,4862,4782,2131,1445,1000,3680,5,1,213089000,9983,0.00,0.00,11,0.04,0.00,0.00,5340,20240920,-12.27,4170,20241217,12.35,5050,-7.23,20250307,4270,9.72,20250102,5340,-12.27,20240920,4170,12.35,20241217,0.00,Y,365550,1000,2130 억,,90557634,N,N,8303,N,00,N
20250512,091119,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4670,-175,5,-3.61,184096155,39472,36.76,4655,4685,4500,6290,3395,4845,4663.97,42.50,0,12179,4921,4882,4841,4802,4761,4862,4782,2131,1445,1000,3680,5,1,213089000,9951,0.00,0.00,11,0.02,0.00,0.00,5340,20240920,-12.55,4170,20241217,11.99,5050,-7.52,20250307,4270,9.37,20250102,5340,-12.55,20240920,4170,11.99,20241217,0.00,Y,365550,1000,2130 억,,90557634,N,N,8303,N,00,N
20250509,161110,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4845,-5,5,-0.10,517579035,107252,121.56,4850,4880,4800,6300,3395,4850,4825.82,42.51,0,-37605,4890,4870,4830,4810,4770,4880,4820,2131,1450,1000,3680,5,1,213089000,10324,0.00,0.00,11,0.05,0.00,0.00,5340,20240920,-9.27,4170,20241217,16.19,5050,-4.06,20250307,4270,13.47,20250102,5340,-9.27,20240920,4170,16.19,20241217,0.00,Y,365550,1000,2130 억,,90584973,N,N,8303,N,00,N
20250509,151122,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4845,-5,5,-0.10,484745870,100476,113.88,4850,4880,4800,6300,3395,4850,4824.49,42.51,0,-33351,4890,4870,4830,4810,4770,4880,4820,2131,1450,1000,3680,5,1,213089000,10324,0.00,0.00,11,0.05,0.00,0.00,5340,20240920,-9.27,4170,20241217,16.19,5050,-4.06,20250307,4270,13.47,20250102,5340,-9.27,20240920,4170,16.19,20241217,0.00,Y,365550,1000,2130 억,,90584973,N,N,4406,N,00,N
20250509,141117,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4810,-40,5,-0.82,360806402,74832,84.82,4850,4880,4800,6300,3395,4850,4821.55,42.51,0,-22074,4890,4870,4830,4810,4770,4880,4820,2131,1450,1000,3680,5,1,213089000,10250,0.00,0.00,11,0.04,0.00,0.00,5340,20240920,-9.93,4170,20241217,15.35,5050,-4.75,20250307,4270,12.65,20250102,5340,-9.93,20240920,4170,15.35,20241217,0.00,Y,365550,1000,2130 억,,90584973,N,N,4406,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 161110 55 60.00 KOSPI 리츠 N N N Y 60 N 4680 -165 5 -3.41 1851827835 396216 368.95 4655 4700 4500 6290 3395 4845 4673.78 42.50 0 -8727 4921 4882 4841 4802 4761 4862 4782 2131 1445 1000 3680 5 1 213089000 9973 0.00 0.00 11 0.19 0.00 0.00 5340 20240920 -12.36 4170 20241217 12.23 5050 -7.33 20250307 4270 9.60 20250102 5340 -12.36 20240920 4170 12.23 20241217 0.00 Y 365550 1000 2130 억 90557634 N N 13845 N 00 N
3 20250512 151123 55 60.00 KOSPI 리츠 N N N Y 60 N 4675 -170 5 -3.51 1792179095 383456 357.07 4655 4700 4500 6290 3395 4845 4673.75 42.50 0 -13611 4921 4882 4841 4802 4761 4862 4782 2131 1445 1000 3680 5 1 213089000 9962 0.00 0.00 11 0.18 0.00 0.00 5340 20240920 -12.45 4170 20241217 12.11 5050 -7.43 20250307 4270 9.48 20250102 5340 -12.45 20240920 4170 12.11 20241217 0.00 Y 365550 1000 2130 억 90557634 N N 8303 N 00 N
4 20250512 141121 55 60.00 KOSPI 리츠 N N N Y 60 N 4670 -175 5 -3.61 1478335124 316171 294.42 4655 4700 4500 6290 3395 4845 4675.75 42.50 0 -13002 4921 4882 4841 4802 4761 4862 4782 2131 1445 1000 3680 5 1 213089000 9951 0.00 0.00 11 0.15 0.00 0.00 5340 20240920 -12.55 4170 20241217 11.99 5050 -7.52 20250307 4270 9.37 20250102 5340 -12.55 20240920 4170 11.99 20241217 0.00 Y 365550 1000 2130 억 90557634 N N 8303 N 00 N
5 20250512 131120 55 60.00 KOSPI 리츠 N N N Y 60 N 4675 -170 5 -3.51 1166851363 249495 232.33 4655 4700 4500 6290 3395 4845 4676.85 42.50 0 -4657 4921 4882 4841 4802 4761 4862 4782 2131 1445 1000 3680 5 1 213089000 9962 0.00 0.00 11 0.12 0.00 0.00 5340 20240920 -12.45 4170 20241217 12.11 5050 -7.43 20250307 4270 9.48 20250102 5340 -12.45 20240920 4170 12.11 20241217 0.00 Y 365550 1000 2130 억 90557634 N N 8303 N 00 N
6 20250512 121120 55 60.00 KOSPI 리츠 N N N Y 60 N 4675 -170 5 -3.51 983584549 210313 195.84 4655 4700 4500 6290 3395 4845 4676.77 42.50 0 -3540 4921 4882 4841 4802 4761 4862 4782 2131 1445 1000 3680 5 1 213089000 9962 0.00 0.00 11 0.10 0.00 0.00 5340 20240920 -12.45 4170 20241217 12.11 5050 -7.43 20250307 4270 9.48 20250102 5340 -12.45 20240920 4170 12.11 20241217 0.00 Y 365550 1000 2130 억 90557634 N N 8303 N 00 N
7 20250512 111119 55 60.00 KOSPI 리츠 N N N Y 60 N 4680 -165 5 -3.41 767180785 164046 152.76 4655 4700 4500 6290 3395 4845 4676.62 42.50 0 -170 4921 4882 4841 4802 4761 4862 4782 2131 1445 1000 3680 5 1 213089000 9973 0.00 0.00 11 0.08 0.00 0.00 5340 20240920 -12.36 4170 20241217 12.23 5050 -7.33 20250307 4270 9.60 20250102 5340 -12.36 20240920 4170 12.23 20241217 0.00 Y 365550 1000 2130 억 90557634 N N 8303 N 00 N
8 20250512 101116 55 60.00 KOSPI 리츠 N N N Y 60 N 4685 -160 5 -3.30 404405640 86592 80.63 4655 4685 4500 6290 3395 4845 4670.24 42.50 0 9278 4921 4882 4841 4802 4761 4862 4782 2131 1445 1000 3680 5 1 213089000 9983 0.00 0.00 11 0.04 0.00 0.00 5340 20240920 -12.27 4170 20241217 12.35 5050 -7.23 20250307 4270 9.72 20250102 5340 -12.27 20240920 4170 12.35 20241217 0.00 Y 365550 1000 2130 억 90557634 N N 8303 N 00 N
9 20250512 091119 55 60.00 KOSPI 리츠 N N N Y 60 N 4670 -175 5 -3.61 184096155 39472 36.76 4655 4685 4500 6290 3395 4845 4663.97 42.50 0 12179 4921 4882 4841 4802 4761 4862 4782 2131 1445 1000 3680 5 1 213089000 9951 0.00 0.00 11 0.02 0.00 0.00 5340 20240920 -12.55 4170 20241217 11.99 5050 -7.52 20250307 4270 9.37 20250102 5340 -12.55 20240920 4170 11.99 20241217 0.00 Y 365550 1000 2130 억 90557634 N N 8303 N 00 N
10 20250509 161110 55 60.00 KOSPI 리츠 N N N Y 60 N 4845 -5 5 -0.10 517579035 107252 121.56 4850 4880 4800 6300 3395 4850 4825.82 42.51 0 -37605 4890 4870 4830 4810 4770 4880 4820 2131 1450 1000 3680 5 1 213089000 10324 0.00 0.00 11 0.05 0.00 0.00 5340 20240920 -9.27 4170 20241217 16.19 5050 -4.06 20250307 4270 13.47 20250102 5340 -9.27 20240920 4170 16.19 20241217 0.00 Y 365550 1000 2130 억 90584973 N N 8303 N 00 N
11 20250509 151122 55 60.00 KOSPI 리츠 N N N Y 60 N 4845 -5 5 -0.10 484745870 100476 113.88 4850 4880 4800 6300 3395 4850 4824.49 42.51 0 -33351 4890 4870 4830 4810 4770 4880 4820 2131 1450 1000 3680 5 1 213089000 10324 0.00 0.00 11 0.05 0.00 0.00 5340 20240920 -9.27 4170 20241217 16.19 5050 -4.06 20250307 4270 13.47 20250102 5340 -9.27 20240920 4170 16.19 20241217 0.00 Y 365550 1000 2130 억 90584973 N N 4406 N 00 N
12 20250509 141117 55 60.00 KOSPI 리츠 N N N Y 60 N 4810 -40 5 -0.82 360806402 74832 84.82 4850 4880 4800 6300 3395 4850 4821.55 42.51 0 -22074 4890 4870 4830 4810 4770 4880 4820 2131 1450 1000 3680 5 1 213089000 10250 0.00 0.00 11 0.04 0.00 0.00 5340 20240920 -9.93 4170 20241217 15.35 5050 -4.75 20250307 4270 12.65 20250102 5340 -9.93 20240920 4170 15.35 20241217 0.00 Y 365550 1000 2130 억 90584973 N N 4406 N 00 N