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

Update 2024-11-25 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-11-25 18:12:38 +09:00
parent 3f4f4da6df
commit 96f5283557
2959 changed files with 31903 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
204210/price/prices-20241101.csv
View File

@@ -1,4 +1,12 @@
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
20241125,161004,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2725,-475,5,-14.84,776604450,258237,259.74,3200,3375,2725,4160,2240,3200,3010.36,1.33,0,11755,3443,3321,3213,3091,2983,3267,3037,391,960,5000,2170,5,1,7826815,213,0.00,0.00,12,3.30,0.00,0.00,14510,20231212,-81.22,2295,20241023,18.74,13900,-80.40,20240223,2295,18.74,20241023,14510,-81.22,20231212,2295,18.74,20241023,0.10,N,204210,5000,391 억,,104194,N,N,0,N,00,N
20241125,151025,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2815,-385,5,-12.03,702120210,231205,232.55,3200,3375,2790,4160,2240,3200,3036.79,1.33,0,12808,3443,3321,3213,3091,2983,3267,3037,391,960,5000,2170,5,1,7826815,220,0.00,0.00,12,2.95,0.00,0.00,14510,20231212,-80.60,2295,20241023,22.66,13900,-79.75,20240223,2295,22.66,20241023,14510,-80.60,20231212,2295,22.66,20241023,0.10,N,204210,5000,391 억,,104194,N,N,0,N,00,N
20241125,141022,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2840,-360,5,-11.25,542014790,174620,175.64,3200,3375,2840,4160,2240,3200,3103.97,1.33,0,9860,3443,3321,3213,3091,2983,3267,3037,391,960,5000,2170,5,1,7826815,222,0.00,0.00,12,2.23,0.00,0.00,14510,20231212,-80.43,2295,20241023,23.75,13900,-79.57,20240223,2295,23.75,20241023,14510,-80.43,20231212,2295,23.75,20241023,0.10,N,204210,5000,391 억,,104194,Y,N,0,N,00,N
20241125,131015,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3105,-95,5,-2.97,363403940,114070,114.73,3200,3375,3095,4160,2240,3200,3185.80,1.33,0,6044,3443,3321,3213,3091,2983,3267,3037,391,960,5000,2170,5,1,7826815,243,0.00,0.00,12,1.46,0.00,0.00,14510,20231212,-78.60,2295,20241023,35.29,13900,-77.66,20240223,2295,35.29,20241023,14510,-78.60,20231212,2295,35.29,20241023,0.10,N,204210,5000,391 억,,104194,N,N,0,N,00,N
20241125,121026,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,-70,5,-2.19,322475590,100907,101.49,3200,3375,3100,4160,2240,3200,3195.77,1.33,0,5927,3443,3321,3213,3091,2983,3267,3037,391,960,5000,2170,5,1,7826815,245,0.00,0.00,12,1.29,0.00,0.00,14510,20231212,-78.43,2295,20241023,36.38,13900,-77.48,20240223,2295,36.38,20241023,14510,-78.43,20231212,2295,36.38,20241023,0.10,N,204210,5000,391 억,,104194,N,N,0,N,00,N
20241125,111020,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3145,-55,5,-1.72,309578345,96798,97.36,3200,3375,3100,4160,2240,3200,3198.19,1.33,0,5917,3443,3321,3213,3091,2983,3267,3037,391,960,5000,2170,5,1,7826815,246,0.00,0.00,12,1.24,0.00,0.00,14510,20231212,-78.33,2295,20241023,37.04,13900,-77.37,20240223,2295,37.04,20241023,14510,-78.33,20231212,2295,37.04,20241023,0.10,N,204210,5000,391 억,,104194,N,N,0,N,00,N
20241125,101008,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3165,-35,5,-1.09,263296360,82061,82.54,3200,3375,3100,4160,2240,3200,3208.54,1.33,0,5369,3443,3321,3213,3091,2983,3267,3037,391,960,5000,2170,5,1,7826815,248,0.00,0.00,12,1.05,0.00,0.00,14510,20231212,-78.19,2295,20241023,37.91,13900,-77.23,20240223,2295,37.91,20241023,14510,-78.19,20231212,2295,37.91,20241023,0.10,N,204210,5000,391 억,,104194,N,N,0,N,00,N
20241125,091008,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3355,155,2,4.84,20150445,6114,6.15,3200,3355,3200,4160,2240,3200,3295.79,1.33,0,-628,3443,3321,3213,3091,2983,3267,3037,391,960,5000,2170,5,1,7826815,263,0.00,0.00,12,0.08,0.00,0.00,14510,20231212,-76.88,2295,20241023,46.19,13900,-75.86,20240223,2295,46.19,20241023,14510,-76.88,20231212,2295,46.19,20241023,0.10,N,204210,5000,391 억,,104194,N,N,0,N,00,N
20241122,160913,54,100.00,KOSPI,,리츠,N,N,N,N, ,N,3200,-120,5,-3.61,320008320,99348,26.17,3320,3335,3105,4315,2325,3320,3221.08,1.64,0,-11542,3560,3440,3220,3100,2880,3500,3160,391,995,5000,2250,5,1,7826815,250,0.00,0.00,12,1.27,0.00,0.00,14510,20231212,-77.95,2295,20241023,39.43,13900,-76.98,20240223,2295,39.43,20241023,14510,-77.95,20231212,2295,39.43,20241023,0.10,N,204210,5000,391 억,,128498,N,N,0,N,01,N
20241122,150927,54,100.00,KOSPI,,리츠,N,N,N,N, ,N,3205,-115,5,-3.46,314987175,97778,25.76,3320,3335,3105,4315,2325,3320,3221.45,1.64,0,-10940,3560,3440,3220,3100,2880,3500,3160,391,995,5000,2250,5,1,7826815,251,0.00,0.00,12,1.25,0.00,0.00,14510,20231212,-77.91,2295,20241023,39.65,13900,-76.94,20240223,2295,39.65,20241023,14510,-77.91,20231212,2295,39.65,20241023,0.10,N,204210,5000,391 억,,128498,N,N,0,N,01,N
20241122,140928,54,100.00,KOSPI,,리츠,N,N,N,N, ,N,3170,-150,5,-4.52,239414035,74025,19.50,3320,3335,3160,4315,2325,3320,3234.23,1.64,0,-7382,3560,3440,3220,3100,2880,3500,3160,391,995,5000,2250,5,1,7826815,248,0.00,0.00,12,0.95,0.00,0.00,14510,20231212,-78.15,2295,20241023,38.13,13900,-77.19,20240223,2295,38.13,20241023,14510,-78.15,20231212,2295,38.13,20241023,0.10,N,204210,5000,391 억,,128498,N,N,0,N,01,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 20241125 161004 57 100.00 KOSPI 리츠 N N N N N 2725 -475 5 -14.84 776604450 258237 259.74 3200 3375 2725 4160 2240 3200 3010.36 1.33 0 11755 3443 3321 3213 3091 2983 3267 3037 391 960 5000 2170 5 1 7826815 213 0.00 0.00 12 3.30 0.00 0.00 14510 20231212 -81.22 2295 20241023 18.74 13900 -80.40 20240223 2295 18.74 20241023 14510 -81.22 20231212 2295 18.74 20241023 0.10 N 204210 5000 391 억 104194 N N 0 N 00 N
3 20241125 151025 57 100.00 KOSPI 리츠 N N N N N 2815 -385 5 -12.03 702120210 231205 232.55 3200 3375 2790 4160 2240 3200 3036.79 1.33 0 12808 3443 3321 3213 3091 2983 3267 3037 391 960 5000 2170 5 1 7826815 220 0.00 0.00 12 2.95 0.00 0.00 14510 20231212 -80.60 2295 20241023 22.66 13900 -79.75 20240223 2295 22.66 20241023 14510 -80.60 20231212 2295 22.66 20241023 0.10 N 204210 5000 391 억 104194 N N 0 N 00 N
4 20241125 141022 57 100.00 KOSPI 리츠 N N N N N 2840 -360 5 -11.25 542014790 174620 175.64 3200 3375 2840 4160 2240 3200 3103.97 1.33 0 9860 3443 3321 3213 3091 2983 3267 3037 391 960 5000 2170 5 1 7826815 222 0.00 0.00 12 2.23 0.00 0.00 14510 20231212 -80.43 2295 20241023 23.75 13900 -79.57 20240223 2295 23.75 20241023 14510 -80.43 20231212 2295 23.75 20241023 0.10 N 204210 5000 391 억 104194 Y N 0 N 00 N
5 20241125 131015 57 100.00 KOSPI 리츠 N N N N N 3105 -95 5 -2.97 363403940 114070 114.73 3200 3375 3095 4160 2240 3200 3185.80 1.33 0 6044 3443 3321 3213 3091 2983 3267 3037 391 960 5000 2170 5 1 7826815 243 0.00 0.00 12 1.46 0.00 0.00 14510 20231212 -78.60 2295 20241023 35.29 13900 -77.66 20240223 2295 35.29 20241023 14510 -78.60 20231212 2295 35.29 20241023 0.10 N 204210 5000 391 억 104194 N N 0 N 00 N
6 20241125 121026 57 100.00 KOSPI 리츠 N N N N N 3130 -70 5 -2.19 322475590 100907 101.49 3200 3375 3100 4160 2240 3200 3195.77 1.33 0 5927 3443 3321 3213 3091 2983 3267 3037 391 960 5000 2170 5 1 7826815 245 0.00 0.00 12 1.29 0.00 0.00 14510 20231212 -78.43 2295 20241023 36.38 13900 -77.48 20240223 2295 36.38 20241023 14510 -78.43 20231212 2295 36.38 20241023 0.10 N 204210 5000 391 억 104194 N N 0 N 00 N
7 20241125 111020 57 100.00 KOSPI 리츠 N N N N N 3145 -55 5 -1.72 309578345 96798 97.36 3200 3375 3100 4160 2240 3200 3198.19 1.33 0 5917 3443 3321 3213 3091 2983 3267 3037 391 960 5000 2170 5 1 7826815 246 0.00 0.00 12 1.24 0.00 0.00 14510 20231212 -78.33 2295 20241023 37.04 13900 -77.37 20240223 2295 37.04 20241023 14510 -78.33 20231212 2295 37.04 20241023 0.10 N 204210 5000 391 억 104194 N N 0 N 00 N
8 20241125 101008 57 100.00 KOSPI 리츠 N N N N N 3165 -35 5 -1.09 263296360 82061 82.54 3200 3375 3100 4160 2240 3200 3208.54 1.33 0 5369 3443 3321 3213 3091 2983 3267 3037 391 960 5000 2170 5 1 7826815 248 0.00 0.00 12 1.05 0.00 0.00 14510 20231212 -78.19 2295 20241023 37.91 13900 -77.23 20240223 2295 37.91 20241023 14510 -78.19 20231212 2295 37.91 20241023 0.10 N 204210 5000 391 억 104194 N N 0 N 00 N
9 20241125 091008 57 100.00 KOSPI 리츠 N N N N N 3355 155 2 4.84 20150445 6114 6.15 3200 3355 3200 4160 2240 3200 3295.79 1.33 0 -628 3443 3321 3213 3091 2983 3267 3037 391 960 5000 2170 5 1 7826815 263 0.00 0.00 12 0.08 0.00 0.00 14510 20231212 -76.88 2295 20241023 46.19 13900 -75.86 20240223 2295 46.19 20241023 14510 -76.88 20231212 2295 46.19 20241023 0.10 N 204210 5000 391 억 104194 N N 0 N 00 N
10 20241122 160913 54 100.00 KOSPI 리츠 N N N N N 3200 -120 5 -3.61 320008320 99348 26.17 3320 3335 3105 4315 2325 3320 3221.08 1.64 0 -11542 3560 3440 3220 3100 2880 3500 3160 391 995 5000 2250 5 1 7826815 250 0.00 0.00 12 1.27 0.00 0.00 14510 20231212 -77.95 2295 20241023 39.43 13900 -76.98 20240223 2295 39.43 20241023 14510 -77.95 20231212 2295 39.43 20241023 0.10 N 204210 5000 391 억 128498 N N 0 N 01 N
11 20241122 150927 54 100.00 KOSPI 리츠 N N N N N 3205 -115 5 -3.46 314987175 97778 25.76 3320 3335 3105 4315 2325 3320 3221.45 1.64 0 -10940 3560 3440 3220 3100 2880 3500 3160 391 995 5000 2250 5 1 7826815 251 0.00 0.00 12 1.25 0.00 0.00 14510 20231212 -77.91 2295 20241023 39.65 13900 -76.94 20240223 2295 39.65 20241023 14510 -77.91 20231212 2295 39.65 20241023 0.10 N 204210 5000 391 억 128498 N N 0 N 01 N
12 20241122 140928 54 100.00 KOSPI 리츠 N N N N N 3170 -150 5 -4.52 239414035 74025 19.50 3320 3335 3160 4315 2325 3320 3234.23 1.64 0 -7382 3560 3440 3220 3100 2880 3500 3160 391 995 5000 2250 5 1 7826815 248 0.00 0.00 12 0.95 0.00 0.00 14510 20231212 -78.15 2295 20241023 38.13 13900 -77.19 20240223 2295 38.13 20241023 14510 -78.15 20231212 2295 38.13 20241023 0.10 N 204210 5000 391 억 128498 N N 0 N 01 N