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
357120/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
20241125,161247,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4535,190,2,4.37,1196860225,265918,205.54,4390,4550,4385,5640,3045,4345,4500.84,1.58,0,73320,4428,4386,4348,4306,4268,4367,4287,487,1295,500,3210,5,1,97335354,4414,0.00,0.00,11,0.27,0.00,0.00,5588,20231117,-18.84,4110,20241115,10.34,5268,-13.91,20240104,4110,10.34,20241115,5460,-16.94,20231127,4110,10.34,20241115,0.01,N,357120,500,486 억,,1541404,N,N,62,N,00,N
20241125,151313,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4545,200,2,4.60,1162711955,258389,199.72,4390,4550,4385,5640,3045,4345,4499.85,1.58,0,71772,4428,4386,4348,4306,4268,4367,4287,487,1295,500,3210,5,1,97335354,4424,0.00,0.00,11,0.27,0.00,0.00,5588,20231117,-18.66,4110,20241115,10.58,5268,-13.72,20240104,4110,10.58,20241115,5460,-16.76,20231127,4110,10.58,20241115,0.01,N,357120,500,486 억,,1541404,N,N,63,N,00,N
20241125,141310,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4540,195,2,4.49,1059561540,235661,182.15,4390,4550,4385,5640,3045,4345,4496.13,1.58,0,72058,4428,4386,4348,4306,4268,4367,4287,487,1295,500,3210,5,1,97335354,4419,0.00,0.00,11,0.24,0.00,0.00,5588,20231117,-18.75,4110,20241115,10.46,5268,-13.82,20240104,4110,10.46,20241115,5460,-16.85,20231127,4110,10.46,20241115,0.01,N,357120,500,486 억,,1541404,N,N,63,N,00,N
20241125,131259,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4535,190,2,4.37,932654035,207711,160.55,4390,4535,4385,5640,3045,4345,4490.15,1.58,0,66992,4428,4386,4348,4306,4268,4367,4287,487,1295,500,3210,5,1,97335354,4414,0.00,0.00,11,0.21,0.00,0.00,5588,20231117,-18.84,4110,20241115,10.34,5268,-13.91,20240104,4110,10.34,20241115,5460,-16.94,20231127,4110,10.34,20241115,0.01,N,357120,500,486 억,,1541404,N,N,63,N,00,N
20241125,121315,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4525,180,2,4.14,753315650,168014,129.87,4390,4535,4385,5640,3045,4345,4483.65,1.58,0,55233,4428,4386,4348,4306,4268,4367,4287,487,1295,500,3210,5,1,97335354,4404,0.00,0.00,11,0.17,0.00,0.00,5588,20231117,-19.02,4110,20241115,10.10,5268,-14.10,20240104,4110,10.10,20241115,5460,-17.12,20231127,4110,10.10,20241115,0.01,N,357120,500,486 억,,1541404,N,N,63,N,00,N
20241125,111309,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4535,190,2,4.37,718244885,160266,123.88,4390,4535,4385,5640,3045,4345,4481.58,1.58,0,53678,4428,4386,4348,4306,4268,4367,4287,487,1295,500,3210,5,1,97335354,4414,0.00,0.00,11,0.16,0.00,0.00,5588,20231117,-18.84,4110,20241115,10.34,5268,-13.91,20240104,4110,10.34,20241115,5460,-16.94,20231127,4110,10.34,20241115,0.01,N,357120,500,486 억,,1541404,N,N,63,N,00,N
20241125,101253,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4505,160,2,3.68,539278695,120629,93.24,4390,4510,4385,5640,3045,4345,4470.56,1.58,0,47356,4428,4386,4348,4306,4268,4367,4287,487,1295,500,3210,5,1,97335354,4385,0.00,0.00,11,0.12,0.00,0.00,5588,20231117,-19.38,4110,20241115,9.61,5268,-14.48,20240104,4110,9.61,20241115,5460,-17.49,20231127,4110,9.61,20241115,0.01,N,357120,500,486 억,,1541404,N,N,63,N,00,N
20241125,091254,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4450,105,2,2.42,205177135,45978,35.54,4390,4510,4385,5640,3045,4345,4462.51,1.58,0,11301,4428,4386,4348,4306,4268,4367,4287,487,1295,500,3210,5,1,97335354,4331,0.00,0.00,11,0.05,0.00,0.00,5588,20231117,-20.37,4110,20241115,8.27,5268,-15.53,20240104,4110,8.27,20241115,5460,-18.50,20231127,4110,8.27,20241115,0.01,N,357120,500,486 억,,1541404,N,N,63,N,00,N
20241122,161143,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4345,-20,5,-0.46,560642475,129374,105.49,4390,4390,4310,5670,3060,4365,4333.46,1.61,0,-5267,4408,4386,4353,4331,4298,4397,4342,487,1305,500,3230,5,1,97335354,4229,0.00,0.00,11,0.13,0.00,0.00,5588,20231117,-22.24,4110,20241115,5.72,5268,-17.52,20240104,4110,5.72,20241115,5500,-21.00,20231124,4110,5.72,20241115,0.01,N,357120,500,486 억,,1564533,N,N,63,N,00,N
20241122,151158,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4345,-20,5,-0.46,538227025,124214,101.28,4390,4390,4310,5670,3060,4365,4333.06,1.61,0,-5146,4408,4386,4353,4331,4298,4397,4342,487,1305,500,3230,5,1,97335354,4229,0.00,0.00,11,0.13,0.00,0.00,5588,20231117,-22.24,4110,20241115,5.72,5268,-17.52,20240104,4110,5.72,20241115,5500,-21.00,20231124,4110,5.72,20241115,0.01,N,357120,500,486 억,,1564533,N,N,23,N,00,N
20241122,141159,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4335,-30,5,-0.69,466944500,107780,87.88,4390,4390,4310,5670,3060,4365,4332.39,1.61,0,-208,4408,4386,4353,4331,4298,4397,4342,487,1305,500,3230,5,1,97335354,4219,0.00,0.00,11,0.11,0.00,0.00,5588,20231117,-22.42,4110,20241115,5.47,5268,-17.71,20240104,4110,5.47,20241115,5500,-21.18,20231124,4110,5.47,20241115,0.01,N,357120,500,486 억,,1564533,N,N,23,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 161247 55 60.00 KOSPI 리츠 N N N Y 60 N 4535 190 2 4.37 1196860225 265918 205.54 4390 4550 4385 5640 3045 4345 4500.84 1.58 0 73320 4428 4386 4348 4306 4268 4367 4287 487 1295 500 3210 5 1 97335354 4414 0.00 0.00 11 0.27 0.00 0.00 5588 20231117 -18.84 4110 20241115 10.34 5268 -13.91 20240104 4110 10.34 20241115 5460 -16.94 20231127 4110 10.34 20241115 0.01 N 357120 500 486 억 1541404 N N 62 N 00 N
3 20241125 151313 55 60.00 KOSPI 리츠 N N N Y 60 N 4545 200 2 4.60 1162711955 258389 199.72 4390 4550 4385 5640 3045 4345 4499.85 1.58 0 71772 4428 4386 4348 4306 4268 4367 4287 487 1295 500 3210 5 1 97335354 4424 0.00 0.00 11 0.27 0.00 0.00 5588 20231117 -18.66 4110 20241115 10.58 5268 -13.72 20240104 4110 10.58 20241115 5460 -16.76 20231127 4110 10.58 20241115 0.01 N 357120 500 486 억 1541404 N N 63 N 00 N
4 20241125 141310 55 60.00 KOSPI 리츠 N N N Y 60 N 4540 195 2 4.49 1059561540 235661 182.15 4390 4550 4385 5640 3045 4345 4496.13 1.58 0 72058 4428 4386 4348 4306 4268 4367 4287 487 1295 500 3210 5 1 97335354 4419 0.00 0.00 11 0.24 0.00 0.00 5588 20231117 -18.75 4110 20241115 10.46 5268 -13.82 20240104 4110 10.46 20241115 5460 -16.85 20231127 4110 10.46 20241115 0.01 N 357120 500 486 억 1541404 N N 63 N 00 N
5 20241125 131259 55 60.00 KOSPI 리츠 N N N Y 60 N 4535 190 2 4.37 932654035 207711 160.55 4390 4535 4385 5640 3045 4345 4490.15 1.58 0 66992 4428 4386 4348 4306 4268 4367 4287 487 1295 500 3210 5 1 97335354 4414 0.00 0.00 11 0.21 0.00 0.00 5588 20231117 -18.84 4110 20241115 10.34 5268 -13.91 20240104 4110 10.34 20241115 5460 -16.94 20231127 4110 10.34 20241115 0.01 N 357120 500 486 억 1541404 N N 63 N 00 N
6 20241125 121315 55 60.00 KOSPI 리츠 N N N Y 60 N 4525 180 2 4.14 753315650 168014 129.87 4390 4535 4385 5640 3045 4345 4483.65 1.58 0 55233 4428 4386 4348 4306 4268 4367 4287 487 1295 500 3210 5 1 97335354 4404 0.00 0.00 11 0.17 0.00 0.00 5588 20231117 -19.02 4110 20241115 10.10 5268 -14.10 20240104 4110 10.10 20241115 5460 -17.12 20231127 4110 10.10 20241115 0.01 N 357120 500 486 억 1541404 N N 63 N 00 N
7 20241125 111309 55 60.00 KOSPI 리츠 N N N Y 60 N 4535 190 2 4.37 718244885 160266 123.88 4390 4535 4385 5640 3045 4345 4481.58 1.58 0 53678 4428 4386 4348 4306 4268 4367 4287 487 1295 500 3210 5 1 97335354 4414 0.00 0.00 11 0.16 0.00 0.00 5588 20231117 -18.84 4110 20241115 10.34 5268 -13.91 20240104 4110 10.34 20241115 5460 -16.94 20231127 4110 10.34 20241115 0.01 N 357120 500 486 억 1541404 N N 63 N 00 N
8 20241125 101253 55 60.00 KOSPI 리츠 N N N Y 60 N 4505 160 2 3.68 539278695 120629 93.24 4390 4510 4385 5640 3045 4345 4470.56 1.58 0 47356 4428 4386 4348 4306 4268 4367 4287 487 1295 500 3210 5 1 97335354 4385 0.00 0.00 11 0.12 0.00 0.00 5588 20231117 -19.38 4110 20241115 9.61 5268 -14.48 20240104 4110 9.61 20241115 5460 -17.49 20231127 4110 9.61 20241115 0.01 N 357120 500 486 억 1541404 N N 63 N 00 N
9 20241125 091254 55 60.00 KOSPI 리츠 N N N Y 60 N 4450 105 2 2.42 205177135 45978 35.54 4390 4510 4385 5640 3045 4345 4462.51 1.58 0 11301 4428 4386 4348 4306 4268 4367 4287 487 1295 500 3210 5 1 97335354 4331 0.00 0.00 11 0.05 0.00 0.00 5588 20231117 -20.37 4110 20241115 8.27 5268 -15.53 20240104 4110 8.27 20241115 5460 -18.50 20231127 4110 8.27 20241115 0.01 N 357120 500 486 억 1541404 N N 63 N 00 N
10 20241122 161143 55 60.00 KOSPI 리츠 N N N Y 60 N 4345 -20 5 -0.46 560642475 129374 105.49 4390 4390 4310 5670 3060 4365 4333.46 1.61 0 -5267 4408 4386 4353 4331 4298 4397 4342 487 1305 500 3230 5 1 97335354 4229 0.00 0.00 11 0.13 0.00 0.00 5588 20231117 -22.24 4110 20241115 5.72 5268 -17.52 20240104 4110 5.72 20241115 5500 -21.00 20231124 4110 5.72 20241115 0.01 N 357120 500 486 억 1564533 N N 63 N 00 N
11 20241122 151158 55 60.00 KOSPI 리츠 N N N Y 60 N 4345 -20 5 -0.46 538227025 124214 101.28 4390 4390 4310 5670 3060 4365 4333.06 1.61 0 -5146 4408 4386 4353 4331 4298 4397 4342 487 1305 500 3230 5 1 97335354 4229 0.00 0.00 11 0.13 0.00 0.00 5588 20231117 -22.24 4110 20241115 5.72 5268 -17.52 20240104 4110 5.72 20241115 5500 -21.00 20231124 4110 5.72 20241115 0.01 N 357120 500 486 억 1564533 N N 23 N 00 N
12 20241122 141159 55 60.00 KOSPI 리츠 N N N Y 60 N 4335 -30 5 -0.69 466944500 107780 87.88 4390 4390 4310 5670 3060 4365 4332.39 1.61 0 -208 4408 4386 4353 4331 4298 4397 4342 487 1305 500 3230 5 1 97335354 4219 0.00 0.00 11 0.11 0.00 0.00 5588 20231117 -22.42 4110 20241115 5.47 5268 -17.71 20240104 4110 5.47 20241115 5500 -21.18 20231124 4110 5.47 20241115 0.01 N 357120 500 486 억 1564533 N N 23 N 00 N