ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-08-06 3223 top30,price

Browse Source
This commit is contained in:
ened
2025-08-06 18:02:06 +09:00
parent 633d25755c
commit c1f51dcb72
3223 changed files with 42315 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
204210/price/prices-20250801.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250806,160721,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,3470,20240801,-41.35,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,3375,-39.70,20241125,1965,3.56,20250210,0.00,Y,204210,5000,391 억,,80239,N,N,0,N,00,N
20250806,150732,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,3470,20240801,-41.35,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,3375,-39.70,20241125,1965,3.56,20250210,0.00,Y,204210,5000,391 억,,80239,N,N,0,N,00,N
20250806,140733,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,3470,20240801,-41.35,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,3375,-39.70,20241125,1965,3.56,20250210,0.00,Y,204210,5000,391 억,,80239,N,N,0,N,00,N
20250806,130732,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,3470,20240801,-41.35,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,3375,-39.70,20241125,1965,3.56,20250210,0.00,Y,204210,5000,391 억,,80239,N,N,0,N,00,N
20250806,120729,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,3470,20240801,-41.35,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,3375,-39.70,20241125,1965,3.56,20250210,0.00,Y,204210,5000,391 억,,80239,N,N,0,N,00,N
20250806,110735,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,3470,20240801,-41.35,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,3375,-39.70,20241125,1965,3.56,20250210,0.00,Y,204210,5000,391 억,,80239,N,N,0,N,00,N
20250806,100732,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,3470,20240801,-41.35,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,3375,-39.70,20241125,1965,3.56,20250210,0.00,Y,204210,5000,391 억,,80239,N,N,0,N,00,N
20250806,090729,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,3470,20240801,-41.35,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,3375,-39.70,20241125,1965,3.56,20250210,0.00,Y,204210,5000,391 억,,80239,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 20250806 160721 58 100.00 KOSPI 리츠 N N N N N 2035 0 3 0.00 0 0 0.00 0 0 0 2645 1425 2035 0.00 1.03 0 0 2035 2035 2035 2035 2035 2035 2035 391 610 5000 0 5 1 7826815 159 0.00 0.00 12 0.00 0.00 0.00 3470 20240801 -41.35 1965 20250210 3.56 2730 -25.46 20250113 1965 3.56 20250210 3375 -39.70 20241125 1965 3.56 20250210 0.00 Y 204210 5000 391 억 80239 N N 0 N 00 N
3 20250806 150732 58 100.00 KOSPI 리츠 N N N N N 2035 0 3 0.00 0 0 0.00 0 0 0 2645 1425 2035 0.00 1.03 0 0 2035 2035 2035 2035 2035 2035 2035 391 610 5000 0 5 1 7826815 159 0.00 0.00 12 0.00 0.00 0.00 3470 20240801 -41.35 1965 20250210 3.56 2730 -25.46 20250113 1965 3.56 20250210 3375 -39.70 20241125 1965 3.56 20250210 0.00 Y 204210 5000 391 억 80239 N N 0 N 00 N
4 20250806 140733 58 100.00 KOSPI 리츠 N N N N N 2035 0 3 0.00 0 0 0.00 0 0 0 2645 1425 2035 0.00 1.03 0 0 2035 2035 2035 2035 2035 2035 2035 391 610 5000 0 5 1 7826815 159 0.00 0.00 12 0.00 0.00 0.00 3470 20240801 -41.35 1965 20250210 3.56 2730 -25.46 20250113 1965 3.56 20250210 3375 -39.70 20241125 1965 3.56 20250210 0.00 Y 204210 5000 391 억 80239 N N 0 N 00 N
5 20250806 130732 58 100.00 KOSPI 리츠 N N N N N 2035 0 3 0.00 0 0 0.00 0 0 0 2645 1425 2035 0.00 1.03 0 0 2035 2035 2035 2035 2035 2035 2035 391 610 5000 0 5 1 7826815 159 0.00 0.00 12 0.00 0.00 0.00 3470 20240801 -41.35 1965 20250210 3.56 2730 -25.46 20250113 1965 3.56 20250210 3375 -39.70 20241125 1965 3.56 20250210 0.00 Y 204210 5000 391 억 80239 N N 0 N 00 N
6 20250806 120729 58 100.00 KOSPI 리츠 N N N N N 2035 0 3 0.00 0 0 0.00 0 0 0 2645 1425 2035 0.00 1.03 0 0 2035 2035 2035 2035 2035 2035 2035 391 610 5000 0 5 1 7826815 159 0.00 0.00 12 0.00 0.00 0.00 3470 20240801 -41.35 1965 20250210 3.56 2730 -25.46 20250113 1965 3.56 20250210 3375 -39.70 20241125 1965 3.56 20250210 0.00 Y 204210 5000 391 억 80239 N N 0 N 00 N
7 20250806 110735 58 100.00 KOSPI 리츠 N N N N N 2035 0 3 0.00 0 0 0.00 0 0 0 2645 1425 2035 0.00 1.03 0 0 2035 2035 2035 2035 2035 2035 2035 391 610 5000 0 5 1 7826815 159 0.00 0.00 12 0.00 0.00 0.00 3470 20240801 -41.35 1965 20250210 3.56 2730 -25.46 20250113 1965 3.56 20250210 3375 -39.70 20241125 1965 3.56 20250210 0.00 Y 204210 5000 391 억 80239 N N 0 N 00 N
8 20250806 100732 58 100.00 KOSPI 리츠 N N N N N 2035 0 3 0.00 0 0 0.00 0 0 0 2645 1425 2035 0.00 1.03 0 0 2035 2035 2035 2035 2035 2035 2035 391 610 5000 0 5 1 7826815 159 0.00 0.00 12 0.00 0.00 0.00 3470 20240801 -41.35 1965 20250210 3.56 2730 -25.46 20250113 1965 3.56 20250210 3375 -39.70 20241125 1965 3.56 20250210 0.00 Y 204210 5000 391 억 80239 N N 0 N 00 N
9 20250806 090729 58 100.00 KOSPI 리츠 N N N N N 2035 0 3 0.00 0 0 0.00 0 0 0 2645 1425 2035 0.00 1.03 0 0 2035 2035 2035 2035 2035 2035 2035 391 610 5000 0 5 1 7826815 159 0.00 0.00 12 0.00 0.00 0.00 3470 20240801 -41.35 1965 20250210 3.56 2730 -25.46 20250113 1965 3.56 20250210 3375 -39.70 20241125 1965 3.56 20250210 0.00 Y 204210 5000 391 억 80239 N N 0 N 00 N