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
395400/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
20250512,161129,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4930,15,2,0.31,675016936,136733,90.22,4925,4995,4910,6380,3445,4915,4936.76,7.91,0,-25439,5018,4966,4938,4886,4858,4952,4872,1381,1465,500,3830,5,1,276188774,13616,0.00,0.00,12,0.05,0.00,0.00,5560,20240910,-11.33,4055,20240426,21.58,5250,-6.10,20250306,4430,11.29,20250102,5560,-11.33,20240910,4250,16.00,20240513,0.00,Y,395400,500,1380 억,,21834885,N,N,15256,N,00,N
20250512,151142,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4920,5,2,0.10,630095231,127616,84.20,4925,4995,4910,6380,3445,4915,4937.43,7.91,0,-22729,5018,4966,4938,4886,4858,4952,4872,1381,1465,500,3830,5,1,276188774,13588,0.00,0.00,12,0.05,0.00,0.00,5560,20240910,-11.51,4055,20240426,21.33,5250,-6.29,20250306,4430,11.06,20250102,5560,-11.51,20240910,4250,15.76,20240513,0.00,Y,395400,500,1380 억,,21834885,N,N,13471,N,00,N
20250512,141140,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4920,5,2,0.10,535286361,108351,71.49,4925,4995,4910,6380,3445,4915,4940.30,7.91,0,-22064,5018,4966,4938,4886,4858,4952,4872,1381,1465,500,3830,5,1,276188774,13588,0.00,0.00,12,0.04,0.00,0.00,5560,20240910,-11.51,4055,20240426,21.33,5250,-6.29,20250306,4430,11.06,20250102,5560,-11.51,20240910,4250,15.76,20240513,0.00,Y,395400,500,1380 억,,21834885,N,N,13471,N,00,N
20250512,131139,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4935,20,2,0.41,352585671,71288,47.04,4925,4995,4925,6380,3445,4915,4945.93,7.91,0,-19751,5018,4966,4938,4886,4858,4952,4872,1381,1465,500,3830,5,1,276188774,13630,0.00,0.00,12,0.03,0.00,0.00,5560,20240910,-11.24,4055,20240426,21.70,5250,-6.00,20250306,4430,11.40,20250102,5560,-11.24,20240910,4250,16.12,20240513,0.00,Y,395400,500,1380 억,,21834885,N,N,13471,N,00,N
20250512,121140,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4940,25,2,0.51,301039258,60847,40.15,4925,4995,4925,6380,3445,4915,4947.48,7.91,0,-16920,5018,4966,4938,4886,4858,4952,4872,1381,1465,500,3830,5,1,276188774,13644,0.00,0.00,12,0.02,0.00,0.00,5560,20240910,-11.15,4055,20240426,21.82,5250,-5.90,20250306,4430,11.51,20250102,5560,-11.15,20240910,4250,16.24,20240513,0.00,Y,395400,500,1380 억,,21834885,N,N,13471,N,00,N
20250512,111139,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4945,30,2,0.61,220509503,44556,29.40,4925,4995,4925,6380,3445,4915,4949.04,7.91,0,-11480,5018,4966,4938,4886,4858,4952,4872,1381,1465,500,3830,5,1,276188774,13658,0.00,0.00,12,0.02,0.00,0.00,5560,20240910,-11.06,4055,20240426,21.95,5250,-5.81,20250306,4430,11.63,20250102,5560,-11.06,20240910,4250,16.35,20240513,0.00,Y,395400,500,1380 억,,21834885,N,N,13471,N,00,N
20250512,101136,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4952,37,2,0.75,104012868,21016,13.87,4925,4995,4925,6380,3445,4915,4949.22,7.91,0,-793,5018,4966,4938,4886,4858,4952,4872,1381,1465,500,3830,5,1,276188774,13677,0.00,0.00,12,0.01,0.00,0.00,5560,20240910,-10.94,4055,20240426,22.12,5250,-5.68,20250306,4430,11.78,20250102,5560,-10.94,20240910,4250,16.52,20240513,0.00,Y,395400,500,1380 억,,21834885,N,N,13471,N,00,N
20250512,091139,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4950,35,2,0.71,21851890,4404,2.91,4925,4995,4925,6380,3445,4915,4961.83,7.91,0,-826,5018,4966,4938,4886,4858,4952,4872,1381,1465,500,3830,5,1,276188774,13671,0.00,0.00,12,0.00,0.00,0.00,5560,20240910,-10.97,4055,20240426,22.07,5250,-5.71,20250306,4430,11.74,20250102,5560,-10.97,20240910,4250,16.47,20240513,0.00,Y,395400,500,1380 억,,21834885,N,N,13471,N,00,N
20250509,161129,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4915,-50,5,-1.01,750388980,151455,163.17,4965,4990,4910,6450,3480,4965,4954.53,7.91,0,-13757,5025,4995,4970,4940,4915,4982,4927,1381,1485,500,3870,5,1,276188774,13575,0.00,0.00,12,0.05,0.00,0.00,5560,20240910,-11.60,4055,20240426,21.21,5250,-6.38,20250306,4430,10.95,20250102,5560,-11.60,20240910,4185,17.44,20240509,0.00,Y,395400,500,1380 억,,21848269,N,N,13471,N,00,N
20250509,151141,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4940,-25,5,-0.50,692591290,139707,150.52,4965,4990,4910,6450,3480,4965,4957.46,7.91,0,-11261,5025,4995,4970,4940,4915,4982,4927,1381,1485,500,3870,5,1,276188774,13644,0.00,0.00,12,0.05,0.00,0.00,5560,20240910,-11.15,4055,20240426,21.82,5250,-5.90,20250306,4430,11.51,20250102,5560,-11.15,20240910,4185,18.04,20240509,0.00,Y,395400,500,1380 억,,21848269,N,N,8775,N,00,N
20250509,141137,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4940,-25,5,-0.50,546719949,110182,118.71,4965,4990,4910,6450,3480,4965,4961.97,7.91,0,-6913,5025,4995,4970,4940,4915,4982,4927,1381,1485,500,3870,5,1,276188774,13644,0.00,0.00,12,0.04,0.00,0.00,5560,20240910,-11.15,4055,20240426,21.82,5250,-5.90,20250306,4430,11.51,20250102,5560,-11.15,20240910,4185,18.04,20240509,0.00,Y,395400,500,1380 억,,21848269,N,N,8775,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 161129 55 60.00 KOSPI 리츠 N N N Y 60 N 4930 15 2 0.31 675016936 136733 90.22 4925 4995 4910 6380 3445 4915 4936.76 7.91 0 -25439 5018 4966 4938 4886 4858 4952 4872 1381 1465 500 3830 5 1 276188774 13616 0.00 0.00 12 0.05 0.00 0.00 5560 20240910 -11.33 4055 20240426 21.58 5250 -6.10 20250306 4430 11.29 20250102 5560 -11.33 20240910 4250 16.00 20240513 0.00 Y 395400 500 1380 억 21834885 N N 15256 N 00 N
3 20250512 151142 55 60.00 KOSPI 리츠 N N N Y 60 N 4920 5 2 0.10 630095231 127616 84.20 4925 4995 4910 6380 3445 4915 4937.43 7.91 0 -22729 5018 4966 4938 4886 4858 4952 4872 1381 1465 500 3830 5 1 276188774 13588 0.00 0.00 12 0.05 0.00 0.00 5560 20240910 -11.51 4055 20240426 21.33 5250 -6.29 20250306 4430 11.06 20250102 5560 -11.51 20240910 4250 15.76 20240513 0.00 Y 395400 500 1380 억 21834885 N N 13471 N 00 N
4 20250512 141140 55 60.00 KOSPI 리츠 N N N Y 60 N 4920 5 2 0.10 535286361 108351 71.49 4925 4995 4910 6380 3445 4915 4940.30 7.91 0 -22064 5018 4966 4938 4886 4858 4952 4872 1381 1465 500 3830 5 1 276188774 13588 0.00 0.00 12 0.04 0.00 0.00 5560 20240910 -11.51 4055 20240426 21.33 5250 -6.29 20250306 4430 11.06 20250102 5560 -11.51 20240910 4250 15.76 20240513 0.00 Y 395400 500 1380 억 21834885 N N 13471 N 00 N
5 20250512 131139 55 60.00 KOSPI 리츠 N N N Y 60 N 4935 20 2 0.41 352585671 71288 47.04 4925 4995 4925 6380 3445 4915 4945.93 7.91 0 -19751 5018 4966 4938 4886 4858 4952 4872 1381 1465 500 3830 5 1 276188774 13630 0.00 0.00 12 0.03 0.00 0.00 5560 20240910 -11.24 4055 20240426 21.70 5250 -6.00 20250306 4430 11.40 20250102 5560 -11.24 20240910 4250 16.12 20240513 0.00 Y 395400 500 1380 억 21834885 N N 13471 N 00 N
6 20250512 121140 55 60.00 KOSPI 리츠 N N N Y 60 N 4940 25 2 0.51 301039258 60847 40.15 4925 4995 4925 6380 3445 4915 4947.48 7.91 0 -16920 5018 4966 4938 4886 4858 4952 4872 1381 1465 500 3830 5 1 276188774 13644 0.00 0.00 12 0.02 0.00 0.00 5560 20240910 -11.15 4055 20240426 21.82 5250 -5.90 20250306 4430 11.51 20250102 5560 -11.15 20240910 4250 16.24 20240513 0.00 Y 395400 500 1380 억 21834885 N N 13471 N 00 N
7 20250512 111139 55 60.00 KOSPI 리츠 N N N Y 60 N 4945 30 2 0.61 220509503 44556 29.40 4925 4995 4925 6380 3445 4915 4949.04 7.91 0 -11480 5018 4966 4938 4886 4858 4952 4872 1381 1465 500 3830 5 1 276188774 13658 0.00 0.00 12 0.02 0.00 0.00 5560 20240910 -11.06 4055 20240426 21.95 5250 -5.81 20250306 4430 11.63 20250102 5560 -11.06 20240910 4250 16.35 20240513 0.00 Y 395400 500 1380 억 21834885 N N 13471 N 00 N
8 20250512 101136 55 60.00 KOSPI 리츠 N N N Y 60 N 4952 37 2 0.75 104012868 21016 13.87 4925 4995 4925 6380 3445 4915 4949.22 7.91 0 -793 5018 4966 4938 4886 4858 4952 4872 1381 1465 500 3830 5 1 276188774 13677 0.00 0.00 12 0.01 0.00 0.00 5560 20240910 -10.94 4055 20240426 22.12 5250 -5.68 20250306 4430 11.78 20250102 5560 -10.94 20240910 4250 16.52 20240513 0.00 Y 395400 500 1380 억 21834885 N N 13471 N 00 N
9 20250512 091139 55 60.00 KOSPI 리츠 N N N Y 60 N 4950 35 2 0.71 21851890 4404 2.91 4925 4995 4925 6380 3445 4915 4961.83 7.91 0 -826 5018 4966 4938 4886 4858 4952 4872 1381 1465 500 3830 5 1 276188774 13671 0.00 0.00 12 0.00 0.00 0.00 5560 20240910 -10.97 4055 20240426 22.07 5250 -5.71 20250306 4430 11.74 20250102 5560 -10.97 20240910 4250 16.47 20240513 0.00 Y 395400 500 1380 억 21834885 N N 13471 N 00 N
10 20250509 161129 55 60.00 KOSPI 리츠 N N N Y 60 N 4915 -50 5 -1.01 750388980 151455 163.17 4965 4990 4910 6450 3480 4965 4954.53 7.91 0 -13757 5025 4995 4970 4940 4915 4982 4927 1381 1485 500 3870 5 1 276188774 13575 0.00 0.00 12 0.05 0.00 0.00 5560 20240910 -11.60 4055 20240426 21.21 5250 -6.38 20250306 4430 10.95 20250102 5560 -11.60 20240910 4185 17.44 20240509 0.00 Y 395400 500 1380 억 21848269 N N 13471 N 00 N
11 20250509 151141 55 60.00 KOSPI 리츠 N N N Y 60 N 4940 -25 5 -0.50 692591290 139707 150.52 4965 4990 4910 6450 3480 4965 4957.46 7.91 0 -11261 5025 4995 4970 4940 4915 4982 4927 1381 1485 500 3870 5 1 276188774 13644 0.00 0.00 12 0.05 0.00 0.00 5560 20240910 -11.15 4055 20240426 21.82 5250 -5.90 20250306 4430 11.51 20250102 5560 -11.15 20240910 4185 18.04 20240509 0.00 Y 395400 500 1380 억 21848269 N N 8775 N 00 N
12 20250509 141137 55 60.00 KOSPI 리츠 N N N Y 60 N 4940 -25 5 -0.50 546719949 110182 118.71 4965 4990 4910 6450 3480 4965 4961.97 7.91 0 -6913 5025 4995 4970 4940 4915 4982 4927 1381 1485 500 3870 5 1 276188774 13644 0.00 0.00 12 0.04 0.00 0.00 5560 20240910 -11.15 4055 20240426 21.82 5250 -5.90 20250306 4430 11.51 20250102 5560 -11.15 20240910 4185 18.04 20240509 0.00 Y 395400 500 1380 억 21848269 N N 8775 N 00 N