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
417310/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
20250512,161139,57,100.00,KOSPI,신고가,리츠,N,N,N,N, ,N,5320,160,2,3.10,1000737110,190127,245.53,5180,5320,5170,6700,3620,5160,5263.52,0.22,0,3040,5220,5190,5150,5120,5080,5205,5135,202,1540,500,3920,10,1,40400000,2149,0.00,0.00,11,0.47,0.00,0.00,5320,20250512,0.00,3950,20241209,34.68,5320,0.00,20250512,4220,26.07,20250102,5320,0.00,20250512,3950,34.68,20241209,0.00,Y,417310,500,202 억,,87664,N,N,2,N,00,N
20250512,151152,57,100.00,KOSPI,신고가,리츠,N,N,N,N, ,N,5280,120,2,2.33,966207910,183616,237.12,5180,5320,5170,6700,3620,5160,5262.11,0.22,0,7127,5220,5190,5150,5120,5080,5205,5135,202,1540,500,3920,10,1,40400000,2133,0.00,0.00,11,0.45,0.00,0.00,5320,20250512,-0.75,3950,20241209,33.67,5320,-0.75,20250512,4220,25.12,20250102,5320,-0.75,20250512,3950,33.67,20241209,0.00,Y,417310,500,202 억,,87664,N,N,513,N,00,N
20250512,141150,57,100.00,KOSPI,신고가,리츠,N,N,N,N, ,N,5300,140,2,2.71,815357470,155169,200.39,5180,5310,5170,6700,3620,5160,5254.64,0.22,0,16489,5220,5190,5150,5120,5080,5205,5135,202,1540,500,3920,10,1,40400000,2141,0.00,0.00,11,0.38,0.00,0.00,5310,20250512,-0.19,3950,20241209,34.18,5310,-0.19,20250512,4220,25.59,20250102,5310,-0.19,20250512,3950,34.18,20241209,0.00,Y,417310,500,202 억,,87664,N,N,513,N,00,N
20250512,131149,57,100.00,KOSPI,신고가,리츠,N,N,N,N, ,N,5280,120,2,2.33,571613975,109143,140.95,5180,5290,5170,6700,3620,5160,5237.29,0.22,0,15800,5220,5190,5150,5120,5080,5205,5135,202,1540,500,3920,10,1,40400000,2133,0.00,0.00,11,0.27,0.00,0.00,5290,20250512,-0.19,3950,20241209,33.67,5290,-0.19,20250512,4220,25.12,20250102,5290,-0.19,20250512,3950,33.67,20241209,0.00,Y,417310,500,202 억,,87664,N,N,513,N,00,N
20250512,121150,57,100.00,KOSPI,신고가,리츠,N,N,N,N, ,N,5260,100,2,1.94,436608735,83549,107.90,5180,5290,5170,6700,3620,5160,5225.78,0.22,0,16685,5220,5190,5150,5120,5080,5205,5135,202,1540,500,3920,10,1,40400000,2125,0.00,0.00,11,0.21,0.00,0.00,5290,20250512,-0.57,3950,20241209,33.16,5290,-0.57,20250512,4220,24.64,20250102,5290,-0.57,20250512,3950,33.16,20241209,0.00,Y,417310,500,202 억,,87664,N,N,513,N,00,N
20250512,111149,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,5200,40,2,0.78,197468390,38046,49.13,5180,5200,5170,6700,3620,5160,5190.25,0.22,0,9514,5220,5190,5150,5120,5080,5205,5135,202,1540,500,3920,10,1,40400000,2101,0.00,0.00,11,0.09,0.00,0.00,5250,20240719,-0.95,3950,20241209,31.65,5200,0.00,20250307,4220,23.22,20250102,5250,-0.95,20240719,3950,31.65,20241209,0.00,Y,417310,500,202 억,,87664,N,N,513,N,00,N
20250512,101146,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,5180,20,2,0.39,24821040,4794,6.19,5180,5190,5170,6700,3620,5160,5177.52,0.22,0,-596,5220,5190,5150,5120,5080,5205,5135,202,1540,500,3920,10,1,40400000,2093,0.00,0.00,11,0.01,0.00,0.00,5250,20240719,-1.33,3950,20241209,31.14,5200,-0.38,20250307,4220,22.75,20250102,5250,-1.33,20240719,3950,31.14,20241209,0.00,Y,417310,500,202 억,,87664,N,N,513,N,00,N
20250512,091149,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,5170,10,2,0.19,3502100,676,0.87,5180,5190,5170,6700,3620,5160,5180.62,0.22,0,-361,5220,5190,5150,5120,5080,5205,5135,202,1540,500,3920,10,1,40400000,2089,0.00,0.00,11,0.00,0.00,0.00,5250,20240719,-1.52,3950,20241209,30.89,5200,-0.58,20250307,4220,22.51,20250102,5250,-1.52,20240719,3950,30.89,20241209,0.00,Y,417310,500,202 억,,87664,N,N,513,N,00,N
20250509,161138,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,5160,60,2,1.18,398164160,77435,570.72,5130,5180,5110,6630,3570,5100,5141.91,0.18,0,-6584,5126,5112,5086,5072,5046,5120,5080,202,1530,500,3870,10,1,40400000,2085,0.00,0.00,11,0.19,0.00,0.00,5250,20240719,-1.71,3950,20241209,30.63,5200,-0.77,20250307,4220,22.27,20250102,5250,-1.71,20240719,3950,30.63,20241209,0.00,Y,417310,500,202 억,,73635,N,N,513,N,00,N
20250509,151151,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,5120,20,2,0.39,384095600,74696,550.53,5130,5180,5110,6630,3570,5100,5142.12,0.18,0,-5133,5126,5112,5086,5072,5046,5120,5080,202,1530,500,3870,10,1,40400000,2068,0.00,0.00,11,0.18,0.00,0.00,5250,20240719,-2.48,3950,20241209,29.62,5200,-1.54,20250307,4220,21.33,20250102,5250,-2.48,20240719,3950,29.62,20241209,0.00,Y,417310,500,202 억,,73635,N,N,176,N,00,N
20250509,141147,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,5160,60,2,1.18,305562715,59383,437.67,5130,5180,5120,6630,3570,5100,5145.63,0.18,0,6611,5126,5112,5086,5072,5046,5120,5080,202,1530,500,3870,10,1,40400000,2085,0.00,0.00,11,0.15,0.00,0.00,5250,20240719,-1.71,3950,20241209,30.63,5200,-0.77,20250307,4220,22.27,20250102,5250,-1.71,20240719,3950,30.63,20241209,0.00,Y,417310,500,202 억,,73635,N,N,176,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 161139 57 100.00 KOSPI 신고가 리츠 N N N N N 5320 160 2 3.10 1000737110 190127 245.53 5180 5320 5170 6700 3620 5160 5263.52 0.22 0 3040 5220 5190 5150 5120 5080 5205 5135 202 1540 500 3920 10 1 40400000 2149 0.00 0.00 11 0.47 0.00 0.00 5320 20250512 0.00 3950 20241209 34.68 5320 0.00 20250512 4220 26.07 20250102 5320 0.00 20250512 3950 34.68 20241209 0.00 Y 417310 500 202 억 87664 N N 2 N 00 N
3 20250512 151152 57 100.00 KOSPI 신고가 리츠 N N N N N 5280 120 2 2.33 966207910 183616 237.12 5180 5320 5170 6700 3620 5160 5262.11 0.22 0 7127 5220 5190 5150 5120 5080 5205 5135 202 1540 500 3920 10 1 40400000 2133 0.00 0.00 11 0.45 0.00 0.00 5320 20250512 -0.75 3950 20241209 33.67 5320 -0.75 20250512 4220 25.12 20250102 5320 -0.75 20250512 3950 33.67 20241209 0.00 Y 417310 500 202 억 87664 N N 513 N 00 N
4 20250512 141150 57 100.00 KOSPI 신고가 리츠 N N N N N 5300 140 2 2.71 815357470 155169 200.39 5180 5310 5170 6700 3620 5160 5254.64 0.22 0 16489 5220 5190 5150 5120 5080 5205 5135 202 1540 500 3920 10 1 40400000 2141 0.00 0.00 11 0.38 0.00 0.00 5310 20250512 -0.19 3950 20241209 34.18 5310 -0.19 20250512 4220 25.59 20250102 5310 -0.19 20250512 3950 34.18 20241209 0.00 Y 417310 500 202 억 87664 N N 513 N 00 N
5 20250512 131149 57 100.00 KOSPI 신고가 리츠 N N N N N 5280 120 2 2.33 571613975 109143 140.95 5180 5290 5170 6700 3620 5160 5237.29 0.22 0 15800 5220 5190 5150 5120 5080 5205 5135 202 1540 500 3920 10 1 40400000 2133 0.00 0.00 11 0.27 0.00 0.00 5290 20250512 -0.19 3950 20241209 33.67 5290 -0.19 20250512 4220 25.12 20250102 5290 -0.19 20250512 3950 33.67 20241209 0.00 Y 417310 500 202 억 87664 N N 513 N 00 N
6 20250512 121150 57 100.00 KOSPI 신고가 리츠 N N N N N 5260 100 2 1.94 436608735 83549 107.90 5180 5290 5170 6700 3620 5160 5225.78 0.22 0 16685 5220 5190 5150 5120 5080 5205 5135 202 1540 500 3920 10 1 40400000 2125 0.00 0.00 11 0.21 0.00 0.00 5290 20250512 -0.57 3950 20241209 33.16 5290 -0.57 20250512 4220 24.64 20250102 5290 -0.57 20250512 3950 33.16 20241209 0.00 Y 417310 500 202 억 87664 N N 513 N 00 N
7 20250512 111149 57 100.00 KOSPI 리츠 N N N N N 5200 40 2 0.78 197468390 38046 49.13 5180 5200 5170 6700 3620 5160 5190.25 0.22 0 9514 5220 5190 5150 5120 5080 5205 5135 202 1540 500 3920 10 1 40400000 2101 0.00 0.00 11 0.09 0.00 0.00 5250 20240719 -0.95 3950 20241209 31.65 5200 0.00 20250307 4220 23.22 20250102 5250 -0.95 20240719 3950 31.65 20241209 0.00 Y 417310 500 202 억 87664 N N 513 N 00 N
8 20250512 101146 57 100.00 KOSPI 리츠 N N N N N 5180 20 2 0.39 24821040 4794 6.19 5180 5190 5170 6700 3620 5160 5177.52 0.22 0 -596 5220 5190 5150 5120 5080 5205 5135 202 1540 500 3920 10 1 40400000 2093 0.00 0.00 11 0.01 0.00 0.00 5250 20240719 -1.33 3950 20241209 31.14 5200 -0.38 20250307 4220 22.75 20250102 5250 -1.33 20240719 3950 31.14 20241209 0.00 Y 417310 500 202 억 87664 N N 513 N 00 N
9 20250512 091149 57 100.00 KOSPI 리츠 N N N N N 5170 10 2 0.19 3502100 676 0.87 5180 5190 5170 6700 3620 5160 5180.62 0.22 0 -361 5220 5190 5150 5120 5080 5205 5135 202 1540 500 3920 10 1 40400000 2089 0.00 0.00 11 0.00 0.00 0.00 5250 20240719 -1.52 3950 20241209 30.89 5200 -0.58 20250307 4220 22.51 20250102 5250 -1.52 20240719 3950 30.89 20241209 0.00 Y 417310 500 202 억 87664 N N 513 N 00 N
10 20250509 161138 57 100.00 KOSPI 리츠 N N N N N 5160 60 2 1.18 398164160 77435 570.72 5130 5180 5110 6630 3570 5100 5141.91 0.18 0 -6584 5126 5112 5086 5072 5046 5120 5080 202 1530 500 3870 10 1 40400000 2085 0.00 0.00 11 0.19 0.00 0.00 5250 20240719 -1.71 3950 20241209 30.63 5200 -0.77 20250307 4220 22.27 20250102 5250 -1.71 20240719 3950 30.63 20241209 0.00 Y 417310 500 202 억 73635 N N 513 N 00 N
11 20250509 151151 57 100.00 KOSPI 리츠 N N N N N 5120 20 2 0.39 384095600 74696 550.53 5130 5180 5110 6630 3570 5100 5142.12 0.18 0 -5133 5126 5112 5086 5072 5046 5120 5080 202 1530 500 3870 10 1 40400000 2068 0.00 0.00 11 0.18 0.00 0.00 5250 20240719 -2.48 3950 20241209 29.62 5200 -1.54 20250307 4220 21.33 20250102 5250 -2.48 20240719 3950 29.62 20241209 0.00 Y 417310 500 202 억 73635 N N 176 N 00 N
12 20250509 141147 57 100.00 KOSPI 리츠 N N N N N 5160 60 2 1.18 305562715 59383 437.67 5130 5180 5120 6630 3570 5100 5145.63 0.18 0 6611 5126 5112 5086 5072 5046 5120 5080 202 1530 500 3870 10 1 40400000 2085 0.00 0.00 11 0.15 0.00 0.00 5250 20240719 -1.71 3950 20241209 30.63 5200 -0.77 20250307 4220 22.27 20250102 5250 -1.71 20240719 3950 30.63 20241209 0.00 Y 417310 500 202 억 73635 N N 176 N 00 N