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
396690/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
20250806,160937,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2720,-5,5,-0.18,101201342,37334,52.32,2725,2735,2675,3540,1910,2725,2710.70,1.43,0,11334,2755,2740,2710,2695,2665,2747,2702,396,815,1000,2010,5,1,39605940,1077,0.00,0.00,09,0.09,0.00,0.00,3135,20240801,-13.24,2475,20241112,9.90,2845,-4.39,20250307,2495,9.02,20250409,3120,-12.82,20240827,2475,9.90,20241112,0.00,Y,396690,1000,396 억,,564514,N,N,12,N,00,N
20250806,150953,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2715,-10,5,-0.37,96476242,35596,49.88,2725,2735,2675,3540,1910,2725,2710.31,1.43,0,11375,2755,2740,2710,2695,2665,2747,2702,396,815,1000,2010,5,1,39605940,1075,0.00,0.00,09,0.09,0.00,0.00,3135,20240801,-13.40,2475,20241112,9.70,2845,-4.57,20250307,2495,8.82,20250409,3120,-12.98,20240827,2475,9.70,20241112,0.00,Y,396690,1000,396 억,,564514,N,N,52,N,00,N
20250806,140956,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2710,-15,5,-0.55,86510860,31915,44.72,2725,2735,2675,3540,1910,2725,2710.66,1.43,0,10089,2755,2740,2710,2695,2665,2747,2702,396,815,1000,2010,5,1,39605940,1073,0.00,0.00,09,0.08,0.00,0.00,3135,20240801,-13.56,2475,20241112,9.49,2845,-4.75,20250307,2495,8.62,20250409,3120,-13.14,20240827,2475,9.49,20241112,0.00,Y,396690,1000,396 억,,564514,N,N,52,N,00,N
20250806,130951,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2715,-10,5,-0.37,57154050,21022,29.46,2725,2735,2705,3540,1910,2725,2718.77,1.43,0,8059,2755,2740,2710,2695,2665,2747,2702,396,815,1000,2010,5,1,39605940,1075,0.00,0.00,09,0.05,0.00,0.00,3135,20240801,-13.40,2475,20241112,9.70,2845,-4.57,20250307,2495,8.82,20250409,3120,-12.98,20240827,2475,9.70,20241112,0.00,Y,396690,1000,396 억,,564514,N,N,52,N,00,N
20250806,120947,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2725,0,3,0.00,48066475,17669,24.76,2725,2735,2705,3540,1910,2725,2720.38,1.43,0,6177,2755,2740,2710,2695,2665,2747,2702,396,815,1000,2010,5,1,39605940,1079,0.00,0.00,09,0.04,0.00,0.00,3135,20240801,-13.08,2475,20241112,10.10,2845,-4.22,20250307,2495,9.22,20250409,3120,-12.66,20240827,2475,10.10,20241112,0.00,Y,396690,1000,396 억,,564514,N,N,52,N,00,N
20250806,110955,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2725,0,3,0.00,34123700,12523,17.55,2725,2735,2710,3540,1910,2725,2724.88,1.43,0,5773,2755,2740,2710,2695,2665,2747,2702,396,815,1000,2010,5,1,39605940,1079,0.00,0.00,09,0.03,0.00,0.00,3135,20240801,-13.08,2475,20241112,10.10,2845,-4.22,20250307,2495,9.22,20250409,3120,-12.66,20240827,2475,10.10,20241112,0.00,Y,396690,1000,396 억,,564514,N,N,52,N,00,N
20250806,100954,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2725,0,3,0.00,28582250,10487,14.70,2725,2735,2710,3540,1910,2725,2725.49,1.43,0,5060,2755,2740,2710,2695,2665,2747,2702,396,815,1000,2010,5,1,39605940,1079,0.00,0.00,09,0.03,0.00,0.00,3135,20240801,-13.08,2475,20241112,10.10,2845,-4.22,20250307,2495,9.22,20250409,3120,-12.66,20240827,2475,10.10,20241112,0.00,Y,396690,1000,396 억,,564514,N,N,52,N,00,N
20250806,090950,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2710,-15,5,-0.55,3037165,1119,1.57,2725,2725,2710,3540,1910,2725,2714.18,1.43,0,122,2755,2740,2710,2695,2665,2747,2702,396,815,1000,2010,5,1,39605940,1073,0.00,0.00,09,0.00,0.00,0.00,3135,20240801,-13.56,2475,20241112,9.49,2845,-4.75,20250307,2495,8.62,20250409,3120,-13.14,20240827,2475,9.49,20241112,0.00,Y,396690,1000,396 억,,564514,N,N,52,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 160937 55 60.00 KOSPI 리츠 N N N Y 60 N 2720 -5 5 -0.18 101201342 37334 52.32 2725 2735 2675 3540 1910 2725 2710.70 1.43 0 11334 2755 2740 2710 2695 2665 2747 2702 396 815 1000 2010 5 1 39605940 1077 0.00 0.00 09 0.09 0.00 0.00 3135 20240801 -13.24 2475 20241112 9.90 2845 -4.39 20250307 2495 9.02 20250409 3120 -12.82 20240827 2475 9.90 20241112 0.00 Y 396690 1000 396 억 564514 N N 12 N 00 N
3 20250806 150953 55 60.00 KOSPI 리츠 N N N Y 60 N 2715 -10 5 -0.37 96476242 35596 49.88 2725 2735 2675 3540 1910 2725 2710.31 1.43 0 11375 2755 2740 2710 2695 2665 2747 2702 396 815 1000 2010 5 1 39605940 1075 0.00 0.00 09 0.09 0.00 0.00 3135 20240801 -13.40 2475 20241112 9.70 2845 -4.57 20250307 2495 8.82 20250409 3120 -12.98 20240827 2475 9.70 20241112 0.00 Y 396690 1000 396 억 564514 N N 52 N 00 N
4 20250806 140956 55 60.00 KOSPI 리츠 N N N Y 60 N 2710 -15 5 -0.55 86510860 31915 44.72 2725 2735 2675 3540 1910 2725 2710.66 1.43 0 10089 2755 2740 2710 2695 2665 2747 2702 396 815 1000 2010 5 1 39605940 1073 0.00 0.00 09 0.08 0.00 0.00 3135 20240801 -13.56 2475 20241112 9.49 2845 -4.75 20250307 2495 8.62 20250409 3120 -13.14 20240827 2475 9.49 20241112 0.00 Y 396690 1000 396 억 564514 N N 52 N 00 N
5 20250806 130951 55 60.00 KOSPI 리츠 N N N Y 60 N 2715 -10 5 -0.37 57154050 21022 29.46 2725 2735 2705 3540 1910 2725 2718.77 1.43 0 8059 2755 2740 2710 2695 2665 2747 2702 396 815 1000 2010 5 1 39605940 1075 0.00 0.00 09 0.05 0.00 0.00 3135 20240801 -13.40 2475 20241112 9.70 2845 -4.57 20250307 2495 8.82 20250409 3120 -12.98 20240827 2475 9.70 20241112 0.00 Y 396690 1000 396 억 564514 N N 52 N 00 N
6 20250806 120947 55 60.00 KOSPI 리츠 N N N Y 60 N 2725 0 3 0.00 48066475 17669 24.76 2725 2735 2705 3540 1910 2725 2720.38 1.43 0 6177 2755 2740 2710 2695 2665 2747 2702 396 815 1000 2010 5 1 39605940 1079 0.00 0.00 09 0.04 0.00 0.00 3135 20240801 -13.08 2475 20241112 10.10 2845 -4.22 20250307 2495 9.22 20250409 3120 -12.66 20240827 2475 10.10 20241112 0.00 Y 396690 1000 396 억 564514 N N 52 N 00 N
7 20250806 110955 55 60.00 KOSPI 리츠 N N N Y 60 N 2725 0 3 0.00 34123700 12523 17.55 2725 2735 2710 3540 1910 2725 2724.88 1.43 0 5773 2755 2740 2710 2695 2665 2747 2702 396 815 1000 2010 5 1 39605940 1079 0.00 0.00 09 0.03 0.00 0.00 3135 20240801 -13.08 2475 20241112 10.10 2845 -4.22 20250307 2495 9.22 20250409 3120 -12.66 20240827 2475 10.10 20241112 0.00 Y 396690 1000 396 억 564514 N N 52 N 00 N
8 20250806 100954 55 60.00 KOSPI 리츠 N N N Y 60 N 2725 0 3 0.00 28582250 10487 14.70 2725 2735 2710 3540 1910 2725 2725.49 1.43 0 5060 2755 2740 2710 2695 2665 2747 2702 396 815 1000 2010 5 1 39605940 1079 0.00 0.00 09 0.03 0.00 0.00 3135 20240801 -13.08 2475 20241112 10.10 2845 -4.22 20250307 2495 9.22 20250409 3120 -12.66 20240827 2475 10.10 20241112 0.00 Y 396690 1000 396 억 564514 N N 52 N 00 N
9 20250806 090950 55 60.00 KOSPI 리츠 N N N Y 60 N 2710 -15 5 -0.55 3037165 1119 1.57 2725 2725 2710 3540 1910 2725 2714.18 1.43 0 122 2755 2740 2710 2695 2665 2747 2702 396 815 1000 2010 5 1 39605940 1073 0.00 0.00 09 0.00 0.00 0.00 3135 20240801 -13.56 2475 20241112 9.49 2845 -4.75 20250307 2495 8.62 20250409 3120 -13.14 20240827 2475 9.49 20241112 0.00 Y 396690 1000 396 억 564514 N N 52 N 00 N