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
395400/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
20250806,160936,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4915,15,2,0.31,1039901643,211949,89.28,4900,4925,4885,6370,3430,4900,4906.38,7.03,0,56370,4936,4917,4881,4862,4826,4927,4872,1454,1470,500,3820,5,1,290868769,14296,0.00,0.00,12,0.07,0.00,0.00,5560,20240910,-11.60,4315,20241112,13.90,5250,-6.38,20250306,4430,10.95,20250102,5560,-11.60,20240910,4315,13.90,20241112,0.00,Y,395400,500,1454 억,,20439691,N,N,32768,N,00,N
20250806,150953,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4905,5,2,0.10,975799353,198898,83.78,4900,4925,4885,6370,3430,4900,4906.03,7.03,0,59888,4936,4917,4881,4862,4826,4927,4872,1454,1470,500,3820,5,1,290868769,14267,0.00,0.00,12,0.07,0.00,0.00,5560,20240910,-11.78,4315,20241112,13.67,5250,-6.57,20250306,4430,10.72,20250102,5560,-11.78,20240910,4315,13.67,20241112,0.00,Y,395400,500,1454 억,,20439691,N,N,38448,N,00,N
20250806,140955,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4900,0,3,0.00,855200493,174281,73.41,4900,4925,4885,6370,3430,4900,4907.02,7.03,0,63496,4936,4917,4881,4862,4826,4927,4872,1454,1470,500,3820,5,1,290868769,14253,0.00,0.00,12,0.06,0.00,0.00,5560,20240910,-11.87,4315,20241112,13.56,5250,-6.67,20250306,4430,10.61,20250102,5560,-11.87,20240910,4315,13.56,20241112,0.00,Y,395400,500,1454 억,,20439691,N,N,38448,N,00,N
20250806,130950,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4905,5,2,0.10,743299523,151445,63.79,4900,4925,4885,6370,3430,4900,4908.05,7.03,0,68752,4936,4917,4881,4862,4826,4927,4872,1454,1470,500,3820,5,1,290868769,14267,0.00,0.00,12,0.05,0.00,0.00,5560,20240910,-11.78,4315,20241112,13.67,5250,-6.57,20250306,4430,10.72,20250102,5560,-11.78,20240910,4315,13.67,20241112,0.00,Y,395400,500,1454 억,,20439691,N,N,38448,N,00,N
20250806,120946,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4895,-5,5,-0.10,662289393,134921,56.83,4900,4925,4885,6370,3430,4900,4908.72,7.03,0,69070,4936,4917,4881,4862,4826,4927,4872,1454,1470,500,3820,5,1,290868769,14238,0.00,0.00,12,0.05,0.00,0.00,5560,20240910,-11.96,4315,20241112,13.44,5250,-6.76,20250306,4430,10.50,20250102,5560,-11.96,20240910,4315,13.44,20241112,0.00,Y,395400,500,1454 억,,20439691,N,N,38448,N,00,N
20250806,110955,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4905,5,2,0.10,568811998,115822,48.79,4900,4925,4895,6370,3430,4900,4911.09,7.03,0,72586,4936,4917,4881,4862,4826,4927,4872,1454,1470,500,3820,5,1,290868769,14267,0.00,0.00,12,0.04,0.00,0.00,5560,20240910,-11.78,4315,20241112,13.67,5250,-6.57,20250306,4430,10.72,20250102,5560,-11.78,20240910,4315,13.67,20241112,0.00,Y,395400,500,1454 억,,20439691,N,N,38448,N,00,N
20250806,100953,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4920,20,2,0.41,442857528,90161,37.98,4900,4925,4895,6370,3430,4900,4911.85,7.03,0,70130,4936,4917,4881,4862,4826,4927,4872,1454,1470,500,3820,5,1,290868769,14311,0.00,0.00,12,0.03,0.00,0.00,5560,20240910,-11.51,4315,20241112,14.02,5250,-6.29,20250306,4430,11.06,20250102,5560,-11.51,20240910,4315,14.02,20241112,0.00,Y,395400,500,1454 억,,20439691,N,N,38448,N,00,N
20250806,090950,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4905,5,2,0.10,24819900,5063,2.13,4900,4905,4895,6370,3430,4900,4902.21,7.03,0,1245,4936,4917,4881,4862,4826,4927,4872,1454,1470,500,3820,5,1,290868769,14267,0.00,0.00,12,0.00,0.00,0.00,5560,20240910,-11.78,4315,20241112,13.67,5250,-6.57,20250306,4430,10.72,20250102,5560,-11.78,20240910,4315,13.67,20241112,0.00,Y,395400,500,1454 억,,20439691,N,N,38448,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 160936 55 60.00 KOSPI 리츠 N N N Y 60 N 4915 15 2 0.31 1039901643 211949 89.28 4900 4925 4885 6370 3430 4900 4906.38 7.03 0 56370 4936 4917 4881 4862 4826 4927 4872 1454 1470 500 3820 5 1 290868769 14296 0.00 0.00 12 0.07 0.00 0.00 5560 20240910 -11.60 4315 20241112 13.90 5250 -6.38 20250306 4430 10.95 20250102 5560 -11.60 20240910 4315 13.90 20241112 0.00 Y 395400 500 1454 억 20439691 N N 32768 N 00 N
3 20250806 150953 55 60.00 KOSPI 리츠 N N N Y 60 N 4905 5 2 0.10 975799353 198898 83.78 4900 4925 4885 6370 3430 4900 4906.03 7.03 0 59888 4936 4917 4881 4862 4826 4927 4872 1454 1470 500 3820 5 1 290868769 14267 0.00 0.00 12 0.07 0.00 0.00 5560 20240910 -11.78 4315 20241112 13.67 5250 -6.57 20250306 4430 10.72 20250102 5560 -11.78 20240910 4315 13.67 20241112 0.00 Y 395400 500 1454 억 20439691 N N 38448 N 00 N
4 20250806 140955 55 60.00 KOSPI 리츠 N N N Y 60 N 4900 0 3 0.00 855200493 174281 73.41 4900 4925 4885 6370 3430 4900 4907.02 7.03 0 63496 4936 4917 4881 4862 4826 4927 4872 1454 1470 500 3820 5 1 290868769 14253 0.00 0.00 12 0.06 0.00 0.00 5560 20240910 -11.87 4315 20241112 13.56 5250 -6.67 20250306 4430 10.61 20250102 5560 -11.87 20240910 4315 13.56 20241112 0.00 Y 395400 500 1454 억 20439691 N N 38448 N 00 N
5 20250806 130950 55 60.00 KOSPI 리츠 N N N Y 60 N 4905 5 2 0.10 743299523 151445 63.79 4900 4925 4885 6370 3430 4900 4908.05 7.03 0 68752 4936 4917 4881 4862 4826 4927 4872 1454 1470 500 3820 5 1 290868769 14267 0.00 0.00 12 0.05 0.00 0.00 5560 20240910 -11.78 4315 20241112 13.67 5250 -6.57 20250306 4430 10.72 20250102 5560 -11.78 20240910 4315 13.67 20241112 0.00 Y 395400 500 1454 억 20439691 N N 38448 N 00 N
6 20250806 120946 55 60.00 KOSPI 리츠 N N N Y 60 N 4895 -5 5 -0.10 662289393 134921 56.83 4900 4925 4885 6370 3430 4900 4908.72 7.03 0 69070 4936 4917 4881 4862 4826 4927 4872 1454 1470 500 3820 5 1 290868769 14238 0.00 0.00 12 0.05 0.00 0.00 5560 20240910 -11.96 4315 20241112 13.44 5250 -6.76 20250306 4430 10.50 20250102 5560 -11.96 20240910 4315 13.44 20241112 0.00 Y 395400 500 1454 억 20439691 N N 38448 N 00 N
7 20250806 110955 55 60.00 KOSPI 리츠 N N N Y 60 N 4905 5 2 0.10 568811998 115822 48.79 4900 4925 4895 6370 3430 4900 4911.09 7.03 0 72586 4936 4917 4881 4862 4826 4927 4872 1454 1470 500 3820 5 1 290868769 14267 0.00 0.00 12 0.04 0.00 0.00 5560 20240910 -11.78 4315 20241112 13.67 5250 -6.57 20250306 4430 10.72 20250102 5560 -11.78 20240910 4315 13.67 20241112 0.00 Y 395400 500 1454 억 20439691 N N 38448 N 00 N
8 20250806 100953 55 60.00 KOSPI 리츠 N N N Y 60 N 4920 20 2 0.41 442857528 90161 37.98 4900 4925 4895 6370 3430 4900 4911.85 7.03 0 70130 4936 4917 4881 4862 4826 4927 4872 1454 1470 500 3820 5 1 290868769 14311 0.00 0.00 12 0.03 0.00 0.00 5560 20240910 -11.51 4315 20241112 14.02 5250 -6.29 20250306 4430 11.06 20250102 5560 -11.51 20240910 4315 14.02 20241112 0.00 Y 395400 500 1454 억 20439691 N N 38448 N 00 N
9 20250806 090950 55 60.00 KOSPI 리츠 N N N Y 60 N 4905 5 2 0.10 24819900 5063 2.13 4900 4905 4895 6370 3430 4900 4902.21 7.03 0 1245 4936 4917 4881 4862 4826 4927 4872 1454 1470 500 3820 5 1 290868769 14267 0.00 0.00 12 0.00 0.00 0.00 5560 20240910 -11.78 4315 20241112 13.67 5250 -6.57 20250306 4430 10.72 20250102 5560 -11.78 20240910 4315 13.67 20241112 0.00 Y 395400 500 1454 억 20439691 N N 38448 N 00 N