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
432320/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
20241125,161337,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4085,-35,5,-0.85,205480920,50592,73.17,4120,4120,4045,5350,2885,4120,4061.47,0.27,0,3416,4180,4150,4090,4060,4000,4165,4075,507,1230,500,3130,5,1,101414285,4143,0.00,0.00,07,0.05,0.00,0.00,4580,20240719,-10.81,3450,20231130,18.41,4580,-10.81,20240719,3760,8.64,20241112,4580,-10.81,20240719,3450,18.41,20231130,0.00,N,432320,500,507 억,,275898,N,N,69,N,00,N
20241125,151406,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4070,-50,5,-1.21,201915435,49718,71.91,4120,4120,4045,5350,2885,4120,4061.21,0.27,0,3606,4180,4150,4090,4060,4000,4165,4075,507,1230,500,3130,5,1,101414285,4128,0.00,0.00,07,0.05,0.00,0.00,4580,20240719,-11.14,3450,20231130,17.97,4580,-11.14,20240719,3760,8.24,20241112,4580,-11.14,20240719,3450,17.97,20231130,0.00,N,432320,500,507 억,,275898,N,N,70,N,00,N
20241125,141401,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4050,-70,5,-1.70,140068355,34472,49.86,4120,4120,4045,5350,2885,4120,4063.25,0.27,0,3050,4180,4150,4090,4060,4000,4165,4075,507,1230,500,3130,5,1,101414285,4107,0.00,0.00,07,0.03,0.00,0.00,4580,20240719,-11.57,3450,20231130,17.39,4580,-11.57,20240719,3760,7.71,20241112,4580,-11.57,20240719,3450,17.39,20231130,0.00,N,432320,500,507 억,,275898,N,N,70,N,00,N
20241125,131351,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4060,-60,5,-1.46,114775990,28230,40.83,4120,4120,4050,5350,2885,4120,4065.75,0.27,0,2178,4180,4150,4090,4060,4000,4165,4075,507,1230,500,3130,5,1,101414285,4117,0.00,0.00,07,0.03,0.00,0.00,4580,20240719,-11.35,3450,20231130,17.68,4580,-11.35,20240719,3760,7.98,20241112,4580,-11.35,20240719,3450,17.68,20231130,0.00,N,432320,500,507 억,,275898,N,N,70,N,00,N
20241125,121408,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4060,-60,5,-1.46,78259115,19221,27.80,4120,4120,4050,5350,2885,4120,4071.54,0.27,0,1609,4180,4150,4090,4060,4000,4165,4075,507,1230,500,3130,5,1,101414285,4117,0.00,0.00,07,0.02,0.00,0.00,4580,20240719,-11.35,3450,20231130,17.68,4580,-11.35,20240719,3760,7.98,20241112,4580,-11.35,20240719,3450,17.68,20231130,0.00,N,432320,500,507 억,,275898,N,N,70,N,00,N
20241125,111402,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4090,-30,5,-0.73,58235630,14294,20.67,4120,4120,4050,5350,2885,4120,4074.13,0.27,0,1363,4180,4150,4090,4060,4000,4165,4075,507,1230,500,3130,5,1,101414285,4148,0.00,0.00,07,0.01,0.00,0.00,4580,20240719,-10.70,3450,20231130,18.55,4580,-10.70,20240719,3760,8.78,20241112,4580,-10.70,20240719,3450,18.55,20231130,0.00,N,432320,500,507 억,,275898,N,N,70,N,00,N
20241125,101346,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4085,-35,5,-0.85,20965745,5119,7.40,4120,4120,4075,5350,2885,4120,4095.67,0.27,0,-265,4180,4150,4090,4060,4000,4165,4075,507,1230,500,3130,5,1,101414285,4143,0.00,0.00,07,0.01,0.00,0.00,4580,20240719,-10.81,3450,20231130,18.41,4580,-10.81,20240719,3760,8.64,20241112,4580,-10.81,20240719,3450,18.41,20231130,0.00,N,432320,500,507 억,,275898,N,N,70,N,00,N
20241125,091345,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4105,-15,5,-0.36,5583015,1359,1.97,4120,4120,4095,5350,2885,4120,4108.18,0.27,0,-150,4180,4150,4090,4060,4000,4165,4075,507,1230,500,3130,5,1,101414285,4163,0.00,0.00,07,0.00,0.00,0.00,4580,20240719,-10.37,3450,20231130,18.99,4580,-10.37,20240719,3760,9.18,20241112,4580,-10.37,20240719,3450,18.99,20231130,0.00,N,432320,500,507 억,,275898,N,N,70,N,00,N
20241122,161229,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4120,70,2,1.73,281425150,69138,110.80,4095,4120,4030,5260,2835,4050,4070.48,0.28,0,-3470,4106,4077,4031,4002,3956,4092,4017,507,1210,500,3070,5,1,101414285,4178,0.00,0.00,07,0.07,0.00,0.00,4580,20240719,-10.04,3450,20231130,19.42,4580,-10.04,20240719,3760,9.57,20241112,4580,-10.04,20240719,3450,19.42,20231130,0.00,N,432320,500,507 억,,280808,N,N,70,N,00,N
20241122,151245,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4085,35,2,0.86,259907590,63902,102.41,4095,4095,4030,5260,2835,4050,4067.28,0.28,0,-3339,4106,4077,4031,4002,3956,4092,4017,507,1210,500,3070,5,1,101414285,4143,0.00,0.00,07,0.06,0.00,0.00,4580,20240719,-10.81,3450,20231130,18.41,4580,-10.81,20240719,3760,8.64,20241112,4580,-10.81,20240719,3450,18.41,20231130,0.00,N,432320,500,507 억,,280808,N,N,26,N,00,N
20241122,141247,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4075,25,2,0.62,237312270,58360,93.53,4095,4095,4030,5260,2835,4050,4066.35,0.28,0,-1397,4106,4077,4031,4002,3956,4092,4017,507,1210,500,3070,5,1,101414285,4133,0.00,0.00,07,0.06,0.00,0.00,4580,20240719,-11.03,3450,20231130,18.12,4580,-11.03,20240719,3760,8.38,20241112,4580,-11.03,20240719,3450,18.12,20231130,0.00,N,432320,500,507 억,,280808,N,N,26,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 161337 55 60.00 KOSPI 리츠 N N N Y 60 N 4085 -35 5 -0.85 205480920 50592 73.17 4120 4120 4045 5350 2885 4120 4061.47 0.27 0 3416 4180 4150 4090 4060 4000 4165 4075 507 1230 500 3130 5 1 101414285 4143 0.00 0.00 07 0.05 0.00 0.00 4580 20240719 -10.81 3450 20231130 18.41 4580 -10.81 20240719 3760 8.64 20241112 4580 -10.81 20240719 3450 18.41 20231130 0.00 N 432320 500 507 억 275898 N N 69 N 00 N
3 20241125 151406 55 60.00 KOSPI 리츠 N N N Y 60 N 4070 -50 5 -1.21 201915435 49718 71.91 4120 4120 4045 5350 2885 4120 4061.21 0.27 0 3606 4180 4150 4090 4060 4000 4165 4075 507 1230 500 3130 5 1 101414285 4128 0.00 0.00 07 0.05 0.00 0.00 4580 20240719 -11.14 3450 20231130 17.97 4580 -11.14 20240719 3760 8.24 20241112 4580 -11.14 20240719 3450 17.97 20231130 0.00 N 432320 500 507 억 275898 N N 70 N 00 N
4 20241125 141401 55 60.00 KOSPI 리츠 N N N Y 60 N 4050 -70 5 -1.70 140068355 34472 49.86 4120 4120 4045 5350 2885 4120 4063.25 0.27 0 3050 4180 4150 4090 4060 4000 4165 4075 507 1230 500 3130 5 1 101414285 4107 0.00 0.00 07 0.03 0.00 0.00 4580 20240719 -11.57 3450 20231130 17.39 4580 -11.57 20240719 3760 7.71 20241112 4580 -11.57 20240719 3450 17.39 20231130 0.00 N 432320 500 507 억 275898 N N 70 N 00 N
5 20241125 131351 55 60.00 KOSPI 리츠 N N N Y 60 N 4060 -60 5 -1.46 114775990 28230 40.83 4120 4120 4050 5350 2885 4120 4065.75 0.27 0 2178 4180 4150 4090 4060 4000 4165 4075 507 1230 500 3130 5 1 101414285 4117 0.00 0.00 07 0.03 0.00 0.00 4580 20240719 -11.35 3450 20231130 17.68 4580 -11.35 20240719 3760 7.98 20241112 4580 -11.35 20240719 3450 17.68 20231130 0.00 N 432320 500 507 억 275898 N N 70 N 00 N
6 20241125 121408 55 60.00 KOSPI 리츠 N N N Y 60 N 4060 -60 5 -1.46 78259115 19221 27.80 4120 4120 4050 5350 2885 4120 4071.54 0.27 0 1609 4180 4150 4090 4060 4000 4165 4075 507 1230 500 3130 5 1 101414285 4117 0.00 0.00 07 0.02 0.00 0.00 4580 20240719 -11.35 3450 20231130 17.68 4580 -11.35 20240719 3760 7.98 20241112 4580 -11.35 20240719 3450 17.68 20231130 0.00 N 432320 500 507 억 275898 N N 70 N 00 N
7 20241125 111402 55 60.00 KOSPI 리츠 N N N Y 60 N 4090 -30 5 -0.73 58235630 14294 20.67 4120 4120 4050 5350 2885 4120 4074.13 0.27 0 1363 4180 4150 4090 4060 4000 4165 4075 507 1230 500 3130 5 1 101414285 4148 0.00 0.00 07 0.01 0.00 0.00 4580 20240719 -10.70 3450 20231130 18.55 4580 -10.70 20240719 3760 8.78 20241112 4580 -10.70 20240719 3450 18.55 20231130 0.00 N 432320 500 507 억 275898 N N 70 N 00 N
8 20241125 101346 55 60.00 KOSPI 리츠 N N N Y 60 N 4085 -35 5 -0.85 20965745 5119 7.40 4120 4120 4075 5350 2885 4120 4095.67 0.27 0 -265 4180 4150 4090 4060 4000 4165 4075 507 1230 500 3130 5 1 101414285 4143 0.00 0.00 07 0.01 0.00 0.00 4580 20240719 -10.81 3450 20231130 18.41 4580 -10.81 20240719 3760 8.64 20241112 4580 -10.81 20240719 3450 18.41 20231130 0.00 N 432320 500 507 억 275898 N N 70 N 00 N
9 20241125 091345 55 60.00 KOSPI 리츠 N N N Y 60 N 4105 -15 5 -0.36 5583015 1359 1.97 4120 4120 4095 5350 2885 4120 4108.18 0.27 0 -150 4180 4150 4090 4060 4000 4165 4075 507 1230 500 3130 5 1 101414285 4163 0.00 0.00 07 0.00 0.00 0.00 4580 20240719 -10.37 3450 20231130 18.99 4580 -10.37 20240719 3760 9.18 20241112 4580 -10.37 20240719 3450 18.99 20231130 0.00 N 432320 500 507 억 275898 N N 70 N 00 N
10 20241122 161229 55 60.00 KOSPI 리츠 N N N Y 60 N 4120 70 2 1.73 281425150 69138 110.80 4095 4120 4030 5260 2835 4050 4070.48 0.28 0 -3470 4106 4077 4031 4002 3956 4092 4017 507 1210 500 3070 5 1 101414285 4178 0.00 0.00 07 0.07 0.00 0.00 4580 20240719 -10.04 3450 20231130 19.42 4580 -10.04 20240719 3760 9.57 20241112 4580 -10.04 20240719 3450 19.42 20231130 0.00 N 432320 500 507 억 280808 N N 70 N 00 N
11 20241122 151245 55 60.00 KOSPI 리츠 N N N Y 60 N 4085 35 2 0.86 259907590 63902 102.41 4095 4095 4030 5260 2835 4050 4067.28 0.28 0 -3339 4106 4077 4031 4002 3956 4092 4017 507 1210 500 3070 5 1 101414285 4143 0.00 0.00 07 0.06 0.00 0.00 4580 20240719 -10.81 3450 20231130 18.41 4580 -10.81 20240719 3760 8.64 20241112 4580 -10.81 20240719 3450 18.41 20231130 0.00 N 432320 500 507 억 280808 N N 26 N 00 N
12 20241122 141247 55 60.00 KOSPI 리츠 N N N Y 60 N 4075 25 2 0.62 237312270 58360 93.53 4095 4095 4030 5260 2835 4050 4066.35 0.28 0 -1397 4106 4077 4031 4002 3956 4092 4017 507 1210 500 3070 5 1 101414285 4133 0.00 0.00 07 0.06 0.00 0.00 4580 20240719 -11.03 3450 20231130 18.12 4580 -11.03 20240719 3760 8.38 20241112 4580 -11.03 20240719 3450 18.12 20231130 0.00 N 432320 500 507 억 280808 N N 26 N 00 N