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
396690/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
20250512,161130,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2795,25,2,0.90,197281351,71026,132.62,2770,2795,2755,3600,1940,2770,2777.59,0.84,0,12984,2810,2790,2770,2750,2730,2780,2740,396,830,1000,1990,5,1,39605940,1107,0.00,0.00,09,0.18,0.00,0.00,3350,20240520,-16.57,2475,20241112,12.93,2845,-1.76,20250307,2495,12.02,20250409,3350,-16.57,20240520,2475,12.93,20241112,0.00,Y,396690,1000,396 억,,334517,N,N,2801,N,00,N
20250512,151143,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2790,20,2,0.72,180550716,65035,121.44,2770,2790,2755,3600,1940,2770,2776.21,0.84,0,13169,2810,2790,2770,2750,2730,2780,2740,396,830,1000,1990,5,1,39605940,1105,0.00,0.00,09,0.16,0.00,0.00,3350,20240520,-16.72,2475,20241112,12.73,2845,-1.93,20250307,2495,11.82,20250409,3350,-16.72,20240520,2475,12.73,20241112,0.00,Y,396690,1000,396 억,,334517,N,N,1597,N,00,N
20250512,141141,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2785,15,2,0.54,158887676,57258,106.91,2770,2785,2755,3600,1940,2770,2774.94,0.84,0,7679,2810,2790,2770,2750,2730,2780,2740,396,830,1000,1990,5,1,39605940,1103,0.00,0.00,09,0.14,0.00,0.00,3350,20240520,-16.87,2475,20241112,12.53,2845,-2.11,20250307,2495,11.62,20250409,3350,-16.87,20240520,2475,12.53,20241112,0.00,Y,396690,1000,396 억,,334517,N,N,1597,N,00,N
20250512,131140,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2780,10,2,0.36,87404036,31545,58.90,2770,2785,2755,3600,1940,2770,2770.77,0.84,0,8558,2810,2790,2770,2750,2730,2780,2740,396,830,1000,1990,5,1,39605940,1101,0.00,0.00,09,0.08,0.00,0.00,3350,20240520,-17.01,2475,20241112,12.32,2845,-2.28,20250307,2495,11.42,20250409,3350,-17.01,20240520,2475,12.32,20241112,0.00,Y,396690,1000,396 억,,334517,N,N,1597,N,00,N
20250512,121141,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2775,5,2,0.18,54843253,19762,36.90,2770,2785,2770,3600,1940,2770,2775.19,0.84,0,5108,2810,2790,2770,2750,2730,2780,2740,396,830,1000,1990,5,1,39605940,1099,0.00,0.00,09,0.05,0.00,0.00,3350,20240520,-17.16,2475,20241112,12.12,2845,-2.46,20250307,2495,11.22,20250409,3350,-17.16,20240520,2475,12.12,20241112,0.00,Y,396690,1000,396 억,,334517,N,N,1597,N,00,N
20250512,111140,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2785,15,2,0.54,18168438,6542,12.22,2770,2785,2770,3600,1940,2770,2777.20,0.84,0,390,2810,2790,2770,2750,2730,2780,2740,396,830,1000,1990,5,1,39605940,1103,0.00,0.00,09,0.02,0.00,0.00,3350,20240520,-16.87,2475,20241112,12.53,2845,-2.11,20250307,2495,11.62,20250409,3350,-16.87,20240520,2475,12.53,20241112,0.00,Y,396690,1000,396 억,,334517,N,N,1597,N,00,N
20250512,101137,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2785,15,2,0.54,11946348,4305,8.04,2770,2785,2770,3600,1940,2770,2774.99,0.84,0,389,2810,2790,2770,2750,2730,2780,2740,396,830,1000,1990,5,1,39605940,1103,0.00,0.00,09,0.01,0.00,0.00,3350,20240520,-16.87,2475,20241112,12.53,2845,-2.11,20250307,2495,11.62,20250409,3350,-16.87,20240520,2475,12.53,20241112,0.00,Y,396690,1000,396 억,,334517,N,N,1597,N,00,N
20250512,091140,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2770,0,3,0.00,1814255,654,1.22,2770,2775,2770,3600,1940,2770,2774.09,0.84,0,-35,2810,2790,2770,2750,2730,2780,2740,396,830,1000,1990,5,1,39605940,1097,0.00,0.00,09,0.00,0.00,0.00,3350,20240520,-17.31,2475,20241112,11.92,2845,-2.64,20250307,2495,11.02,20250409,3350,-17.31,20240520,2475,11.92,20241112,0.00,Y,396690,1000,396 억,,334517,N,N,1597,N,00,N
20250509,161130,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2770,-5,5,-0.18,148425454,53555,152.97,2775,2790,2750,3605,1945,2775,2771.46,0.83,0,5666,2885,2830,2730,2675,2575,2780,2625,396,830,1000,1990,5,1,39605940,1097,0.00,0.00,09,0.14,0.00,0.00,3350,20240520,-17.31,2475,20241112,11.92,2845,-2.64,20250307,2495,11.02,20250409,3350,-17.31,20240520,2475,11.92,20241112,0.00,Y,396690,1000,396 억,,327729,N,N,1597,N,00,N
20250509,151142,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2750,-25,5,-0.90,136087934,49099,140.25,2775,2790,2750,3605,1945,2775,2771.70,0.83,0,5779,2885,2830,2730,2675,2575,2780,2625,396,830,1000,1990,5,1,39605940,1089,0.00,0.00,09,0.12,0.00,0.00,3350,20240520,-17.91,2475,20241112,11.11,2845,-3.34,20250307,2495,10.22,20250409,3350,-17.91,20240520,2475,11.11,20241112,0.00,Y,396690,1000,396 억,,327729,N,N,758,N,00,N
20250509,141138,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2760,-15,5,-0.54,105179169,37891,108.23,2775,2790,2757,3605,1945,2775,2775.84,0.83,0,-368,2885,2830,2730,2675,2575,2780,2625,396,830,1000,1990,5,1,39605940,1093,0.00,0.00,09,0.10,0.00,0.00,3350,20240520,-17.61,2475,20241112,11.52,2845,-2.99,20250307,2495,10.62,20250409,3350,-17.61,20240520,2475,11.52,20241112,0.00,Y,396690,1000,396 억,,327729,N,N,758,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 161130 57 100.00 KOSPI 리츠 N N N N N 2795 25 2 0.90 197281351 71026 132.62 2770 2795 2755 3600 1940 2770 2777.59 0.84 0 12984 2810 2790 2770 2750 2730 2780 2740 396 830 1000 1990 5 1 39605940 1107 0.00 0.00 09 0.18 0.00 0.00 3350 20240520 -16.57 2475 20241112 12.93 2845 -1.76 20250307 2495 12.02 20250409 3350 -16.57 20240520 2475 12.93 20241112 0.00 Y 396690 1000 396 억 334517 N N 2801 N 00 N
3 20250512 151143 57 100.00 KOSPI 리츠 N N N N N 2790 20 2 0.72 180550716 65035 121.44 2770 2790 2755 3600 1940 2770 2776.21 0.84 0 13169 2810 2790 2770 2750 2730 2780 2740 396 830 1000 1990 5 1 39605940 1105 0.00 0.00 09 0.16 0.00 0.00 3350 20240520 -16.72 2475 20241112 12.73 2845 -1.93 20250307 2495 11.82 20250409 3350 -16.72 20240520 2475 12.73 20241112 0.00 Y 396690 1000 396 억 334517 N N 1597 N 00 N
4 20250512 141141 57 100.00 KOSPI 리츠 N N N N N 2785 15 2 0.54 158887676 57258 106.91 2770 2785 2755 3600 1940 2770 2774.94 0.84 0 7679 2810 2790 2770 2750 2730 2780 2740 396 830 1000 1990 5 1 39605940 1103 0.00 0.00 09 0.14 0.00 0.00 3350 20240520 -16.87 2475 20241112 12.53 2845 -2.11 20250307 2495 11.62 20250409 3350 -16.87 20240520 2475 12.53 20241112 0.00 Y 396690 1000 396 억 334517 N N 1597 N 00 N
5 20250512 131140 57 100.00 KOSPI 리츠 N N N N N 2780 10 2 0.36 87404036 31545 58.90 2770 2785 2755 3600 1940 2770 2770.77 0.84 0 8558 2810 2790 2770 2750 2730 2780 2740 396 830 1000 1990 5 1 39605940 1101 0.00 0.00 09 0.08 0.00 0.00 3350 20240520 -17.01 2475 20241112 12.32 2845 -2.28 20250307 2495 11.42 20250409 3350 -17.01 20240520 2475 12.32 20241112 0.00 Y 396690 1000 396 억 334517 N N 1597 N 00 N
6 20250512 121141 57 100.00 KOSPI 리츠 N N N N N 2775 5 2 0.18 54843253 19762 36.90 2770 2785 2770 3600 1940 2770 2775.19 0.84 0 5108 2810 2790 2770 2750 2730 2780 2740 396 830 1000 1990 5 1 39605940 1099 0.00 0.00 09 0.05 0.00 0.00 3350 20240520 -17.16 2475 20241112 12.12 2845 -2.46 20250307 2495 11.22 20250409 3350 -17.16 20240520 2475 12.12 20241112 0.00 Y 396690 1000 396 억 334517 N N 1597 N 00 N
7 20250512 111140 57 100.00 KOSPI 리츠 N N N N N 2785 15 2 0.54 18168438 6542 12.22 2770 2785 2770 3600 1940 2770 2777.20 0.84 0 390 2810 2790 2770 2750 2730 2780 2740 396 830 1000 1990 5 1 39605940 1103 0.00 0.00 09 0.02 0.00 0.00 3350 20240520 -16.87 2475 20241112 12.53 2845 -2.11 20250307 2495 11.62 20250409 3350 -16.87 20240520 2475 12.53 20241112 0.00 Y 396690 1000 396 억 334517 N N 1597 N 00 N
8 20250512 101137 57 100.00 KOSPI 리츠 N N N N N 2785 15 2 0.54 11946348 4305 8.04 2770 2785 2770 3600 1940 2770 2774.99 0.84 0 389 2810 2790 2770 2750 2730 2780 2740 396 830 1000 1990 5 1 39605940 1103 0.00 0.00 09 0.01 0.00 0.00 3350 20240520 -16.87 2475 20241112 12.53 2845 -2.11 20250307 2495 11.62 20250409 3350 -16.87 20240520 2475 12.53 20241112 0.00 Y 396690 1000 396 억 334517 N N 1597 N 00 N
9 20250512 091140 57 100.00 KOSPI 리츠 N N N N N 2770 0 3 0.00 1814255 654 1.22 2770 2775 2770 3600 1940 2770 2774.09 0.84 0 -35 2810 2790 2770 2750 2730 2780 2740 396 830 1000 1990 5 1 39605940 1097 0.00 0.00 09 0.00 0.00 0.00 3350 20240520 -17.31 2475 20241112 11.92 2845 -2.64 20250307 2495 11.02 20250409 3350 -17.31 20240520 2475 11.92 20241112 0.00 Y 396690 1000 396 억 334517 N N 1597 N 00 N
10 20250509 161130 57 100.00 KOSPI 리츠 N N N N N 2770 -5 5 -0.18 148425454 53555 152.97 2775 2790 2750 3605 1945 2775 2771.46 0.83 0 5666 2885 2830 2730 2675 2575 2780 2625 396 830 1000 1990 5 1 39605940 1097 0.00 0.00 09 0.14 0.00 0.00 3350 20240520 -17.31 2475 20241112 11.92 2845 -2.64 20250307 2495 11.02 20250409 3350 -17.31 20240520 2475 11.92 20241112 0.00 Y 396690 1000 396 억 327729 N N 1597 N 00 N
11 20250509 151142 57 100.00 KOSPI 리츠 N N N N N 2750 -25 5 -0.90 136087934 49099 140.25 2775 2790 2750 3605 1945 2775 2771.70 0.83 0 5779 2885 2830 2730 2675 2575 2780 2625 396 830 1000 1990 5 1 39605940 1089 0.00 0.00 09 0.12 0.00 0.00 3350 20240520 -17.91 2475 20241112 11.11 2845 -3.34 20250307 2495 10.22 20250409 3350 -17.91 20240520 2475 11.11 20241112 0.00 Y 396690 1000 396 억 327729 N N 758 N 00 N
12 20250509 141138 57 100.00 KOSPI 리츠 N N N N N 2760 -15 5 -0.54 105179169 37891 108.23 2775 2790 2757 3605 1945 2775 2775.84 0.83 0 -368 2885 2830 2730 2675 2575 2780 2625 396 830 1000 1990 5 1 39605940 1093 0.00 0.00 09 0.10 0.00 0.00 3350 20240520 -17.61 2475 20241112 11.52 2845 -2.99 20250307 2495 10.62 20250409 3350 -17.61 20240520 2475 11.52 20241112 0.00 Y 396690 1000 396 억 327729 N N 758 N 00 N