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
357120/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
20250806,160914,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4430,-20,5,-0.45,223530920,50525,80.46,4440,4455,4405,5780,3115,4450,4424.16,1.32,0,8310,4470,4460,4440,4430,4410,4465,4435,487,1330,500,3290,5,1,97335354,4312,0.00,0.00,11,0.05,0.00,0.00,4949,20240731,-10.49,3865,20241209,14.62,4610,-3.90,20250513,3900,13.59,20250122,4930,-10.14,20240808,3865,14.62,20241209,0.00,Y,357120,500,486 억,,1287921,N,N,40,N,00,N
20250806,150931,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4430,-20,5,-0.45,192641995,43551,69.35,4440,4455,4405,5780,3115,4450,4423.37,1.32,0,8725,4470,4460,4440,4430,4410,4465,4435,487,1330,500,3290,5,1,97335354,4312,0.00,0.00,11,0.04,0.00,0.00,4949,20240731,-10.49,3865,20241209,14.62,4610,-3.90,20250513,3900,13.59,20250122,4930,-10.14,20240808,3865,14.62,20241209,0.00,Y,357120,500,486 억,,1287921,N,N,632,N,00,N
20250806,140933,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4415,-35,5,-0.79,150965005,34111,54.32,4440,4455,4410,5780,3115,4450,4425.70,1.32,0,6829,4470,4460,4440,4430,4410,4465,4435,487,1330,500,3290,5,1,97335354,4297,0.00,0.00,11,0.04,0.00,0.00,4949,20240731,-10.79,3865,20241209,14.23,4610,-4.23,20250513,3900,13.21,20250122,4930,-10.45,20240808,3865,14.23,20241209,0.00,Y,357120,500,486 억,,1287921,N,N,632,N,00,N
20250806,130929,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4415,-35,5,-0.79,121961895,27541,43.86,4440,4455,4415,5780,3115,4450,4428.38,1.32,0,7247,4470,4460,4440,4430,4410,4465,4435,487,1330,500,3290,5,1,97335354,4297,0.00,0.00,11,0.03,0.00,0.00,4949,20240731,-10.79,3865,20241209,14.23,4610,-4.23,20250513,3900,13.21,20250122,4930,-10.45,20240808,3865,14.23,20241209,0.00,Y,357120,500,486 억,,1287921,N,N,632,N,00,N
20250806,120924,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4420,-30,5,-0.67,84632790,19089,30.40,4440,4455,4420,5780,3115,4450,4433.59,1.32,0,7199,4470,4460,4440,4430,4410,4465,4435,487,1330,500,3290,5,1,97335354,4302,0.00,0.00,11,0.02,0.00,0.00,4949,20240731,-10.69,3865,20241209,14.36,4610,-4.12,20250513,3900,13.33,20250122,4930,-10.34,20240808,3865,14.36,20241209,0.00,Y,357120,500,486 억,,1287921,N,N,632,N,00,N
20250806,110933,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4430,-20,5,-0.45,47466965,10687,17.02,4440,4455,4430,5780,3115,4450,4441.56,1.32,0,6821,4470,4460,4440,4430,4410,4465,4435,487,1330,500,3290,5,1,97335354,4312,0.00,0.00,11,0.01,0.00,0.00,4949,20240731,-10.49,3865,20241209,14.62,4610,-3.90,20250513,3900,13.59,20250122,4930,-10.14,20240808,3865,14.62,20241209,0.00,Y,357120,500,486 억,,1287921,N,N,632,N,00,N
20250806,100931,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4450,0,3,0.00,24161265,5434,8.65,4440,4455,4440,5780,3115,4450,4446.31,1.32,0,4430,4470,4460,4440,4430,4410,4465,4435,487,1330,500,3290,5,1,97335354,4331,0.00,0.00,11,0.01,0.00,0.00,4949,20240731,-10.08,3865,20241209,15.14,4610,-3.47,20250513,3900,14.10,20250122,4930,-9.74,20240808,3865,15.14,20241209,0.00,Y,357120,500,486 억,,1287921,N,N,632,N,00,N
20250806,090928,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4450,0,3,0.00,440280,99,0.16,4440,4450,4440,5780,3115,4450,4447.27,1.32,0,-21,4470,4460,4440,4430,4410,4465,4435,487,1330,500,3290,5,1,97335354,4331,0.00,0.00,11,0.00,0.00,0.00,4949,20240731,-10.08,3865,20241209,15.14,4610,-3.47,20250513,3900,14.10,20250122,4930,-9.74,20240808,3865,15.14,20241209,0.00,Y,357120,500,486 억,,1287921,N,N,632,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 160914 55 60.00 KOSPI 리츠 N N N Y 60 N 4430 -20 5 -0.45 223530920 50525 80.46 4440 4455 4405 5780 3115 4450 4424.16 1.32 0 8310 4470 4460 4440 4430 4410 4465 4435 487 1330 500 3290 5 1 97335354 4312 0.00 0.00 11 0.05 0.00 0.00 4949 20240731 -10.49 3865 20241209 14.62 4610 -3.90 20250513 3900 13.59 20250122 4930 -10.14 20240808 3865 14.62 20241209 0.00 Y 357120 500 486 억 1287921 N N 40 N 00 N
3 20250806 150931 55 60.00 KOSPI 리츠 N N N Y 60 N 4430 -20 5 -0.45 192641995 43551 69.35 4440 4455 4405 5780 3115 4450 4423.37 1.32 0 8725 4470 4460 4440 4430 4410 4465 4435 487 1330 500 3290 5 1 97335354 4312 0.00 0.00 11 0.04 0.00 0.00 4949 20240731 -10.49 3865 20241209 14.62 4610 -3.90 20250513 3900 13.59 20250122 4930 -10.14 20240808 3865 14.62 20241209 0.00 Y 357120 500 486 억 1287921 N N 632 N 00 N
4 20250806 140933 55 60.00 KOSPI 리츠 N N N Y 60 N 4415 -35 5 -0.79 150965005 34111 54.32 4440 4455 4410 5780 3115 4450 4425.70 1.32 0 6829 4470 4460 4440 4430 4410 4465 4435 487 1330 500 3290 5 1 97335354 4297 0.00 0.00 11 0.04 0.00 0.00 4949 20240731 -10.79 3865 20241209 14.23 4610 -4.23 20250513 3900 13.21 20250122 4930 -10.45 20240808 3865 14.23 20241209 0.00 Y 357120 500 486 억 1287921 N N 632 N 00 N
5 20250806 130929 55 60.00 KOSPI 리츠 N N N Y 60 N 4415 -35 5 -0.79 121961895 27541 43.86 4440 4455 4415 5780 3115 4450 4428.38 1.32 0 7247 4470 4460 4440 4430 4410 4465 4435 487 1330 500 3290 5 1 97335354 4297 0.00 0.00 11 0.03 0.00 0.00 4949 20240731 -10.79 3865 20241209 14.23 4610 -4.23 20250513 3900 13.21 20250122 4930 -10.45 20240808 3865 14.23 20241209 0.00 Y 357120 500 486 억 1287921 N N 632 N 00 N
6 20250806 120924 55 60.00 KOSPI 리츠 N N N Y 60 N 4420 -30 5 -0.67 84632790 19089 30.40 4440 4455 4420 5780 3115 4450 4433.59 1.32 0 7199 4470 4460 4440 4430 4410 4465 4435 487 1330 500 3290 5 1 97335354 4302 0.00 0.00 11 0.02 0.00 0.00 4949 20240731 -10.69 3865 20241209 14.36 4610 -4.12 20250513 3900 13.33 20250122 4930 -10.34 20240808 3865 14.36 20241209 0.00 Y 357120 500 486 억 1287921 N N 632 N 00 N
7 20250806 110933 55 60.00 KOSPI 리츠 N N N Y 60 N 4430 -20 5 -0.45 47466965 10687 17.02 4440 4455 4430 5780 3115 4450 4441.56 1.32 0 6821 4470 4460 4440 4430 4410 4465 4435 487 1330 500 3290 5 1 97335354 4312 0.00 0.00 11 0.01 0.00 0.00 4949 20240731 -10.49 3865 20241209 14.62 4610 -3.90 20250513 3900 13.59 20250122 4930 -10.14 20240808 3865 14.62 20241209 0.00 Y 357120 500 486 억 1287921 N N 632 N 00 N
8 20250806 100931 55 60.00 KOSPI 리츠 N N N Y 60 N 4450 0 3 0.00 24161265 5434 8.65 4440 4455 4440 5780 3115 4450 4446.31 1.32 0 4430 4470 4460 4440 4430 4410 4465 4435 487 1330 500 3290 5 1 97335354 4331 0.00 0.00 11 0.01 0.00 0.00 4949 20240731 -10.08 3865 20241209 15.14 4610 -3.47 20250513 3900 14.10 20250122 4930 -9.74 20240808 3865 15.14 20241209 0.00 Y 357120 500 486 억 1287921 N N 632 N 00 N
9 20250806 090928 55 60.00 KOSPI 리츠 N N N Y 60 N 4450 0 3 0.00 440280 99 0.16 4440 4450 4440 5780 3115 4450 4447.27 1.32 0 -21 4470 4460 4440 4430 4410 4465 4435 487 1330 500 3290 5 1 97335354 4331 0.00 0.00 11 0.00 0.00 0.00 4949 20240731 -10.08 3865 20241209 15.14 4610 -3.47 20250513 3900 14.10 20250122 4930 -9.74 20240808 3865 15.14 20241209 0.00 Y 357120 500 486 억 1287921 N N 632 N 00 N