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
330590/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
20241125,161223,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3270,-50,5,-1.51,1815484210,552584,129.08,3295,3320,3265,4315,2325,3320,3285.45,7.96,0,55741,3406,3362,3286,3242,3166,3385,3265,1445,995,500,2520,5,1,288968884,9449,0.00,0.00,12,0.19,0.00,0.00,4043,20240816,-19.12,2976,20240122,9.88,4043,-19.12,20240816,2976,9.88,20240122,4055,-19.36,20240816,2985,9.55,20240122,0.01,N,330590,500,1444 억,,22988487,N,N,1968,N,00,N
20241125,151248,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3295,-25,5,-0.75,1147448070,348323,81.37,3295,3320,3265,4315,2325,3320,3294.21,7.96,0,75353,3406,3362,3286,3242,3166,3385,3265,1445,995,500,2520,5,1,288968884,9522,0.00,0.00,12,0.12,0.00,0.00,4043,20240816,-18.50,2976,20240122,10.72,4043,-18.50,20240816,2976,10.72,20240122,4055,-18.74,20240816,2985,10.39,20240122,0.01,N,330590,500,1444 억,,22988487,N,N,203,N,00,N
20241125,141244,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3300,-20,5,-0.60,876353845,266176,62.18,3295,3320,3265,4315,2325,3320,3292.38,7.96,0,60086,3406,3362,3286,3242,3166,3385,3265,1445,995,500,2520,5,1,288968884,9536,0.00,0.00,12,0.09,0.00,0.00,4043,20240816,-18.38,2976,20240122,10.89,4043,-18.38,20240816,2976,10.89,20240122,4055,-18.62,20240816,2985,10.55,20240122,0.01,N,330590,500,1444 억,,22988487,N,N,203,N,00,N
20241125,131235,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3310,-10,5,-0.30,684362405,208028,48.60,3295,3320,3265,4315,2325,3320,3289.76,7.96,0,46197,3406,3362,3286,3242,3166,3385,3265,1445,995,500,2520,5,1,288968884,9565,0.00,0.00,12,0.07,0.00,0.00,4043,20240816,-18.13,2976,20240122,11.22,4043,-18.13,20240816,2976,11.22,20240122,4055,-18.37,20240816,2985,10.89,20240122,0.01,N,330590,500,1444 억,,22988487,N,N,203,N,00,N
20241125,121250,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3300,-20,5,-0.60,526878070,160207,37.42,3295,3320,3265,4315,2325,3320,3288.73,7.96,0,30606,3406,3362,3286,3242,3166,3385,3265,1445,995,500,2520,5,1,288968884,9536,0.00,0.00,12,0.06,0.00,0.00,4043,20240816,-18.38,2976,20240122,10.89,4043,-18.38,20240816,2976,10.89,20240122,4055,-18.62,20240816,2985,10.55,20240122,0.01,N,330590,500,1444 억,,22988487,N,N,203,N,00,N
20241125,111243,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3300,-20,5,-0.60,430232845,130872,30.57,3295,3320,3265,4315,2325,3320,3287.43,7.96,0,22185,3406,3362,3286,3242,3166,3385,3265,1445,995,500,2520,5,1,288968884,9536,0.00,0.00,12,0.05,0.00,0.00,4043,20240816,-18.38,2976,20240122,10.89,4043,-18.38,20240816,2976,10.89,20240122,4055,-18.62,20240816,2985,10.55,20240122,0.01,N,330590,500,1444 억,,22988487,N,N,203,N,00,N
20241125,101227,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3280,-40,5,-1.20,247575855,75410,17.62,3295,3320,3265,4315,2325,3320,3283.06,7.96,0,408,3406,3362,3286,3242,3166,3385,3265,1445,995,500,2520,5,1,288968884,9478,0.00,0.00,12,0.03,0.00,0.00,4043,20240816,-18.87,2976,20240122,10.22,4043,-18.87,20240816,2976,10.22,20240122,4055,-19.11,20240816,2985,9.88,20240122,0.01,N,330590,500,1444 억,,22988487,N,N,203,N,00,N
20241125,091229,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3280,-40,5,-1.20,43265250,13141,3.07,3295,3320,3275,4315,2325,3320,3292.39,7.96,0,-651,3406,3362,3286,3242,3166,3385,3265,1445,995,500,2520,5,1,288968884,9478,0.00,0.00,12,0.00,0.00,0.00,4043,20240816,-18.87,2976,20240122,10.22,4043,-18.87,20240816,2976,10.22,20240122,4055,-19.11,20240816,2985,9.88,20240122,0.01,N,330590,500,1444 억,,22988487,N,N,203,N,00,N
20241122,161121,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3320,85,2,2.63,1411285755,428047,131.88,3210,3330,3210,4205,2265,3235,3297.02,7.91,3603497,127495,3295,3265,3240,3210,3185,3252,3197,1445,970,500,2450,5,1,288968884,9594,0.00,0.00,12,0.15,0.00,0.00,4043,20240816,-17.88,2976,20240122,11.56,4043,-17.88,20240816,2976,11.56,20240122,4055,-18.13,20240816,2985,11.22,20240122,0.01,N,330590,500,1444 억,,22863904,N,N,203,N,00,N
20241122,151136,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3325,90,2,2.78,1323186485,401534,123.71,3210,3330,3210,4205,2265,3235,3295.33,7.91,3603497,128220,3295,3265,3240,3210,3185,3252,3197,1445,970,500,2450,5,1,288968884,9608,0.00,0.00,12,0.14,0.00,0.00,4043,20240816,-17.76,2976,20240122,11.73,4043,-17.76,20240816,2976,11.73,20240122,4055,-18.00,20240816,2985,11.39,20240122,0.01,N,330590,500,1444 억,,22863904,N,N,61,N,00,N
20241122,141137,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3320,85,2,2.63,1153016215,350329,107.93,3210,3330,3210,4205,2265,3235,3291.24,7.91,3603497,120665,3295,3265,3240,3210,3185,3252,3197,1445,970,500,2450,5,1,288968884,9594,0.00,0.00,12,0.12,0.00,0.00,4043,20240816,-17.88,2976,20240122,11.56,4043,-17.88,20240816,2976,11.56,20240122,4055,-18.13,20240816,2985,11.22,20240122,0.01,N,330590,500,1444 억,,22863904,N,N,61,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 20241125 161223 55 60.00 KOSPI 리츠 N N N Y 60 N 3270 -50 5 -1.51 1815484210 552584 129.08 3295 3320 3265 4315 2325 3320 3285.45 7.96 0 55741 3406 3362 3286 3242 3166 3385 3265 1445 995 500 2520 5 1 288968884 9449 0.00 0.00 12 0.19 0.00 0.00 4043 20240816 -19.12 2976 20240122 9.88 4043 -19.12 20240816 2976 9.88 20240122 4055 -19.36 20240816 2985 9.55 20240122 0.01 N 330590 500 1444 억 22988487 N N 1968 N 00 N
3 20241125 151248 55 60.00 KOSPI 리츠 N N N Y 60 N 3295 -25 5 -0.75 1147448070 348323 81.37 3295 3320 3265 4315 2325 3320 3294.21 7.96 0 75353 3406 3362 3286 3242 3166 3385 3265 1445 995 500 2520 5 1 288968884 9522 0.00 0.00 12 0.12 0.00 0.00 4043 20240816 -18.50 2976 20240122 10.72 4043 -18.50 20240816 2976 10.72 20240122 4055 -18.74 20240816 2985 10.39 20240122 0.01 N 330590 500 1444 억 22988487 N N 203 N 00 N
4 20241125 141244 55 60.00 KOSPI 리츠 N N N Y 60 N 3300 -20 5 -0.60 876353845 266176 62.18 3295 3320 3265 4315 2325 3320 3292.38 7.96 0 60086 3406 3362 3286 3242 3166 3385 3265 1445 995 500 2520 5 1 288968884 9536 0.00 0.00 12 0.09 0.00 0.00 4043 20240816 -18.38 2976 20240122 10.89 4043 -18.38 20240816 2976 10.89 20240122 4055 -18.62 20240816 2985 10.55 20240122 0.01 N 330590 500 1444 억 22988487 N N 203 N 00 N
5 20241125 131235 55 60.00 KOSPI 리츠 N N N Y 60 N 3310 -10 5 -0.30 684362405 208028 48.60 3295 3320 3265 4315 2325 3320 3289.76 7.96 0 46197 3406 3362 3286 3242 3166 3385 3265 1445 995 500 2520 5 1 288968884 9565 0.00 0.00 12 0.07 0.00 0.00 4043 20240816 -18.13 2976 20240122 11.22 4043 -18.13 20240816 2976 11.22 20240122 4055 -18.37 20240816 2985 10.89 20240122 0.01 N 330590 500 1444 억 22988487 N N 203 N 00 N
6 20241125 121250 55 60.00 KOSPI 리츠 N N N Y 60 N 3300 -20 5 -0.60 526878070 160207 37.42 3295 3320 3265 4315 2325 3320 3288.73 7.96 0 30606 3406 3362 3286 3242 3166 3385 3265 1445 995 500 2520 5 1 288968884 9536 0.00 0.00 12 0.06 0.00 0.00 4043 20240816 -18.38 2976 20240122 10.89 4043 -18.38 20240816 2976 10.89 20240122 4055 -18.62 20240816 2985 10.55 20240122 0.01 N 330590 500 1444 억 22988487 N N 203 N 00 N
7 20241125 111243 55 60.00 KOSPI 리츠 N N N Y 60 N 3300 -20 5 -0.60 430232845 130872 30.57 3295 3320 3265 4315 2325 3320 3287.43 7.96 0 22185 3406 3362 3286 3242 3166 3385 3265 1445 995 500 2520 5 1 288968884 9536 0.00 0.00 12 0.05 0.00 0.00 4043 20240816 -18.38 2976 20240122 10.89 4043 -18.38 20240816 2976 10.89 20240122 4055 -18.62 20240816 2985 10.55 20240122 0.01 N 330590 500 1444 억 22988487 N N 203 N 00 N
8 20241125 101227 55 60.00 KOSPI 리츠 N N N Y 60 N 3280 -40 5 -1.20 247575855 75410 17.62 3295 3320 3265 4315 2325 3320 3283.06 7.96 0 408 3406 3362 3286 3242 3166 3385 3265 1445 995 500 2520 5 1 288968884 9478 0.00 0.00 12 0.03 0.00 0.00 4043 20240816 -18.87 2976 20240122 10.22 4043 -18.87 20240816 2976 10.22 20240122 4055 -19.11 20240816 2985 9.88 20240122 0.01 N 330590 500 1444 억 22988487 N N 203 N 00 N
9 20241125 091229 55 60.00 KOSPI 리츠 N N N Y 60 N 3280 -40 5 -1.20 43265250 13141 3.07 3295 3320 3275 4315 2325 3320 3292.39 7.96 0 -651 3406 3362 3286 3242 3166 3385 3265 1445 995 500 2520 5 1 288968884 9478 0.00 0.00 12 0.00 0.00 0.00 4043 20240816 -18.87 2976 20240122 10.22 4043 -18.87 20240816 2976 10.22 20240122 4055 -19.11 20240816 2985 9.88 20240122 0.01 N 330590 500 1444 억 22988487 N N 203 N 00 N
10 20241122 161121 55 60.00 KOSPI 리츠 N N N Y 60 N 3320 85 2 2.63 1411285755 428047 131.88 3210 3330 3210 4205 2265 3235 3297.02 7.91 3603497 127495 3295 3265 3240 3210 3185 3252 3197 1445 970 500 2450 5 1 288968884 9594 0.00 0.00 12 0.15 0.00 0.00 4043 20240816 -17.88 2976 20240122 11.56 4043 -17.88 20240816 2976 11.56 20240122 4055 -18.13 20240816 2985 11.22 20240122 0.01 N 330590 500 1444 억 22863904 N N 203 N 00 N
11 20241122 151136 55 60.00 KOSPI 리츠 N N N Y 60 N 3325 90 2 2.78 1323186485 401534 123.71 3210 3330 3210 4205 2265 3235 3295.33 7.91 3603497 128220 3295 3265 3240 3210 3185 3252 3197 1445 970 500 2450 5 1 288968884 9608 0.00 0.00 12 0.14 0.00 0.00 4043 20240816 -17.76 2976 20240122 11.73 4043 -17.76 20240816 2976 11.73 20240122 4055 -18.00 20240816 2985 11.39 20240122 0.01 N 330590 500 1444 억 22863904 N N 61 N 00 N
12 20241122 141137 55 60.00 KOSPI 리츠 N N N Y 60 N 3320 85 2 2.63 1153016215 350329 107.93 3210 3330 3210 4205 2265 3235 3291.24 7.91 3603497 120665 3295 3265 3240 3210 3185 3252 3197 1445 970 500 2450 5 1 288968884 9594 0.00 0.00 12 0.12 0.00 0.00 4043 20240816 -17.88 2976 20240122 11.56 4043 -17.88 20240816 2976 11.56 20240122 4055 -18.13 20240816 2985 11.22 20240122 0.01 N 330590 500 1444 억 22863904 N N 61 N 00 N