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
432320/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
20250806,160949,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3870,0,3,0.00,167297222,43538,61.71,3870,3870,3815,5030,2710,3870,3842.56,0.30,0,-654,3946,3907,3856,3817,3766,3927,3837,507,1160,500,2860,5,1,101414285,3925,0.00,0.00,07,0.04,0.00,0.00,4580,20240726,-15.50,3085,20250213,25.45,4135,-6.41,20250604,3085,25.45,20250213,4455,-13.13,20240923,3085,25.45,20250213,0.00,Y,432320,500,507 억,,299775,N,N,95,N,00,N
20250806,151007,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3850,-20,5,-0.52,145175987,37807,53.59,3870,3870,3815,5030,2710,3870,3839.92,0.30,0,614,3946,3907,3856,3817,3766,3927,3837,507,1160,500,2860,5,1,101414285,3904,0.00,0.00,07,0.04,0.00,0.00,4580,20240726,-15.94,3085,20250213,24.80,4135,-6.89,20250604,3085,24.80,20250213,4455,-13.58,20240923,3085,24.80,20250213,0.00,Y,432320,500,507 억,,299775,N,N,1761,N,00,N
20250806,141010,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3835,-35,5,-0.90,131315363,34200,48.47,3870,3870,3815,5030,2710,3870,3839.63,0.30,0,1392,3946,3907,3856,3817,3766,3927,3837,507,1160,500,2860,5,1,101414285,3889,0.00,0.00,07,0.03,0.00,0.00,4580,20240726,-16.27,3085,20250213,24.31,4135,-7.26,20250604,3085,24.31,20250213,4455,-13.92,20240923,3085,24.31,20250213,0.00,Y,432320,500,507 억,,299775,N,N,1761,N,00,N
20250806,131004,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3830,-40,5,-1.03,96388067,25076,35.54,3870,3870,3815,5030,2710,3870,3843.84,0.30,0,1199,3946,3907,3856,3817,3766,3927,3837,507,1160,500,2860,5,1,101414285,3884,0.00,0.00,07,0.02,0.00,0.00,4580,20240726,-16.38,3085,20250213,24.15,4135,-7.38,20250604,3085,24.15,20250213,4455,-14.03,20240923,3085,24.15,20250213,0.00,Y,432320,500,507 억,,299775,N,N,1761,N,00,N
20250806,121000,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3825,-45,5,-1.16,82884442,21553,30.55,3870,3870,3815,5030,2710,3870,3845.61,0.30,0,1215,3946,3907,3856,3817,3766,3927,3837,507,1160,500,2860,5,1,101414285,3879,0.00,0.00,07,0.02,0.00,0.00,4580,20240726,-16.48,3085,20250213,23.99,4135,-7.50,20250604,3085,23.99,20250213,4455,-14.14,20240923,3085,23.99,20250213,0.00,Y,432320,500,507 억,,299775,N,N,1761,N,00,N
20250806,111009,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3830,-40,5,-1.03,75703017,19680,27.89,3870,3870,3815,5030,2710,3870,3846.70,0.30,0,1089,3946,3907,3856,3817,3766,3927,3837,507,1160,500,2860,5,1,101414285,3884,0.00,0.00,07,0.02,0.00,0.00,4580,20240726,-16.38,3085,20250213,24.15,4135,-7.38,20250604,3085,24.15,20250213,4455,-14.03,20240923,3085,24.15,20250213,0.00,Y,432320,500,507 억,,299775,N,N,1761,N,00,N
20250806,101007,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3825,-45,5,-1.16,52183155,13544,19.20,3870,3870,3815,5030,2710,3870,3852.86,0.30,0,1865,3946,3907,3856,3817,3766,3927,3837,507,1160,500,2860,5,1,101414285,3879,0.00,0.00,07,0.01,0.00,0.00,4580,20240726,-16.48,3085,20250213,23.99,4135,-7.50,20250604,3085,23.99,20250213,4455,-14.14,20240923,3085,23.99,20250213,0.00,Y,432320,500,507 억,,299775,N,N,1761,N,00,N
20250806,091004,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3860,-10,5,-0.26,1730020,448,0.63,3870,3870,3855,5030,2710,3870,3861.65,0.30,0,216,3946,3907,3856,3817,3766,3927,3837,507,1160,500,2860,5,1,101414285,3915,0.00,0.00,07,0.00,0.00,0.00,4580,20240726,-15.72,3085,20250213,25.12,4135,-6.65,20250604,3085,25.12,20250213,4455,-13.36,20240923,3085,25.12,20250213,0.00,Y,432320,500,507 억,,299775,N,N,1761,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 160949 55 60.00 KOSPI 리츠 N N N Y 60 N 3870 0 3 0.00 167297222 43538 61.71 3870 3870 3815 5030 2710 3870 3842.56 0.30 0 -654 3946 3907 3856 3817 3766 3927 3837 507 1160 500 2860 5 1 101414285 3925 0.00 0.00 07 0.04 0.00 0.00 4580 20240726 -15.50 3085 20250213 25.45 4135 -6.41 20250604 3085 25.45 20250213 4455 -13.13 20240923 3085 25.45 20250213 0.00 Y 432320 500 507 억 299775 N N 95 N 00 N
3 20250806 151007 55 60.00 KOSPI 리츠 N N N Y 60 N 3850 -20 5 -0.52 145175987 37807 53.59 3870 3870 3815 5030 2710 3870 3839.92 0.30 0 614 3946 3907 3856 3817 3766 3927 3837 507 1160 500 2860 5 1 101414285 3904 0.00 0.00 07 0.04 0.00 0.00 4580 20240726 -15.94 3085 20250213 24.80 4135 -6.89 20250604 3085 24.80 20250213 4455 -13.58 20240923 3085 24.80 20250213 0.00 Y 432320 500 507 억 299775 N N 1761 N 00 N
4 20250806 141010 55 60.00 KOSPI 리츠 N N N Y 60 N 3835 -35 5 -0.90 131315363 34200 48.47 3870 3870 3815 5030 2710 3870 3839.63 0.30 0 1392 3946 3907 3856 3817 3766 3927 3837 507 1160 500 2860 5 1 101414285 3889 0.00 0.00 07 0.03 0.00 0.00 4580 20240726 -16.27 3085 20250213 24.31 4135 -7.26 20250604 3085 24.31 20250213 4455 -13.92 20240923 3085 24.31 20250213 0.00 Y 432320 500 507 억 299775 N N 1761 N 00 N
5 20250806 131004 55 60.00 KOSPI 리츠 N N N Y 60 N 3830 -40 5 -1.03 96388067 25076 35.54 3870 3870 3815 5030 2710 3870 3843.84 0.30 0 1199 3946 3907 3856 3817 3766 3927 3837 507 1160 500 2860 5 1 101414285 3884 0.00 0.00 07 0.02 0.00 0.00 4580 20240726 -16.38 3085 20250213 24.15 4135 -7.38 20250604 3085 24.15 20250213 4455 -14.03 20240923 3085 24.15 20250213 0.00 Y 432320 500 507 억 299775 N N 1761 N 00 N
6 20250806 121000 55 60.00 KOSPI 리츠 N N N Y 60 N 3825 -45 5 -1.16 82884442 21553 30.55 3870 3870 3815 5030 2710 3870 3845.61 0.30 0 1215 3946 3907 3856 3817 3766 3927 3837 507 1160 500 2860 5 1 101414285 3879 0.00 0.00 07 0.02 0.00 0.00 4580 20240726 -16.48 3085 20250213 23.99 4135 -7.50 20250604 3085 23.99 20250213 4455 -14.14 20240923 3085 23.99 20250213 0.00 Y 432320 500 507 억 299775 N N 1761 N 00 N
7 20250806 111009 55 60.00 KOSPI 리츠 N N N Y 60 N 3830 -40 5 -1.03 75703017 19680 27.89 3870 3870 3815 5030 2710 3870 3846.70 0.30 0 1089 3946 3907 3856 3817 3766 3927 3837 507 1160 500 2860 5 1 101414285 3884 0.00 0.00 07 0.02 0.00 0.00 4580 20240726 -16.38 3085 20250213 24.15 4135 -7.38 20250604 3085 24.15 20250213 4455 -14.03 20240923 3085 24.15 20250213 0.00 Y 432320 500 507 억 299775 N N 1761 N 00 N
8 20250806 101007 55 60.00 KOSPI 리츠 N N N Y 60 N 3825 -45 5 -1.16 52183155 13544 19.20 3870 3870 3815 5030 2710 3870 3852.86 0.30 0 1865 3946 3907 3856 3817 3766 3927 3837 507 1160 500 2860 5 1 101414285 3879 0.00 0.00 07 0.01 0.00 0.00 4580 20240726 -16.48 3085 20250213 23.99 4135 -7.50 20250604 3085 23.99 20250213 4455 -14.14 20240923 3085 23.99 20250213 0.00 Y 432320 500 507 억 299775 N N 1761 N 00 N
9 20250806 091004 55 60.00 KOSPI 리츠 N N N Y 60 N 3860 -10 5 -0.26 1730020 448 0.63 3870 3870 3855 5030 2710 3870 3861.65 0.30 0 216 3946 3907 3856 3817 3766 3927 3837 507 1160 500 2860 5 1 101414285 3915 0.00 0.00 07 0.00 0.00 0.00 4580 20240726 -15.72 3085 20250213 25.12 4135 -6.65 20250604 3085 25.12 20250213 4455 -13.36 20240923 3085 25.12 20250213 0.00 Y 432320 500 507 억 299775 N N 1761 N 00 N