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

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
088260/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
20241118,160639,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4395,75,2,1.74,338951765,77003,211.93,4365,4455,4315,5610,3025,4320,4401.80,0.93,0,-8126,4396,4357,4311,4272,4226,4377,4292,317,1290,500,3280,5,1,63341590,2784,0.00,0.00,12,0.12,0.00,0.00,5420,20240731,-18.91,4070,20241030,7.99,5420,-18.91,20240731,4070,7.99,20241030,5420,-18.91,20240731,4070,7.99,20241030,0.00,N,088260,500,316 억,,588456,N,N,327,N,00,N
20241118,150645,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4405,85,2,1.97,320261925,72750,200.22,4365,4455,4315,5610,3025,4320,4402.23,0.93,0,-5288,4396,4357,4311,4272,4226,4377,4292,317,1290,500,3280,5,1,63341590,2790,0.00,0.00,12,0.11,0.00,0.00,5420,20240731,-18.73,4070,20241030,8.23,5420,-18.73,20240731,4070,8.23,20241030,5420,-18.73,20240731,4070,8.23,20241030,0.00,N,088260,500,316 억,,588456,N,N,686,N,00,N
20241118,140648,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4405,85,2,1.97,311182850,70689,194.55,4365,4455,4315,5610,3025,4320,4402.14,0.93,0,-4296,4396,4357,4311,4272,4226,4377,4292,317,1290,500,3280,5,1,63341590,2790,0.00,0.00,12,0.11,0.00,0.00,5420,20240731,-18.73,4070,20241030,8.23,5420,-18.73,20240731,4070,8.23,20241030,5420,-18.73,20240731,4070,8.23,20241030,0.00,N,088260,500,316 억,,588456,N,N,686,N,00,N
20241118,130645,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4400,80,2,1.85,295391905,67103,184.68,4365,4455,4315,5610,3025,4320,4402.07,0.93,0,-2902,4396,4357,4311,4272,4226,4377,4292,317,1290,500,3280,5,1,63341590,2787,0.00,0.00,12,0.11,0.00,0.00,5420,20240731,-18.82,4070,20241030,8.11,5420,-18.82,20240731,4070,8.11,20241030,5420,-18.82,20240731,4070,8.11,20241030,0.00,N,088260,500,316 억,,588456,N,N,686,N,00,N
20241118,120648,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4395,75,2,1.74,280444155,63707,175.33,4365,4455,4315,5610,3025,4320,4402.09,0.93,0,-311,4396,4357,4311,4272,4226,4377,4292,317,1290,500,3280,5,1,63341590,2784,0.00,0.00,12,0.10,0.00,0.00,5420,20240731,-18.91,4070,20241030,7.99,5420,-18.91,20240731,4070,7.99,20241030,5420,-18.91,20240731,4070,7.99,20241030,0.00,N,088260,500,316 억,,588456,N,N,686,N,00,N
20241118,110646,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4415,95,2,2.20,249383730,56642,155.89,4365,4455,4315,5610,3025,4320,4402.81,0.93,0,-1912,4396,4357,4311,4272,4226,4377,4292,317,1290,500,3280,5,1,63341590,2797,0.00,0.00,12,0.09,0.00,0.00,5420,20240731,-18.54,4070,20241030,8.48,5420,-18.54,20240731,4070,8.48,20241030,5420,-18.54,20240731,4070,8.48,20241030,0.00,N,088260,500,316 억,,588456,N,N,686,N,00,N
20241118,100640,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4430,110,2,2.55,170141830,38717,106.56,4365,4455,4315,5610,3025,4320,4394.50,0.93,0,3246,4396,4357,4311,4272,4226,4377,4292,317,1290,500,3280,5,1,63341590,2806,0.00,0.00,12,0.06,0.00,0.00,5420,20240731,-18.27,4070,20241030,8.85,5420,-18.27,20240731,4070,8.85,20241030,5420,-18.27,20240731,4070,8.85,20241030,0.00,N,088260,500,316 억,,588456,N,N,686,N,00,N
20241118,090639,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4320,0,3,0.00,8610080,1986,5.47,4365,4390,4315,5610,3025,4320,4335.39,0.93,0,225,4396,4357,4311,4272,4226,4377,4292,317,1290,500,3280,5,1,63341590,2736,0.00,0.00,12,0.00,0.00,0.00,5420,20240731,-20.30,4070,20241030,6.14,5420,-20.30,20240731,4070,6.14,20241030,5420,-20.30,20240731,4070,6.14,20241030,0.00,N,088260,500,316 억,,588456,N,N,686,N,00,N
20241115,160700,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4320,55,2,1.29,156696770,36334,82.40,4270,4350,4265,5540,2990,4265,4312.68,0.92,0,7224,4371,4317,4281,4227,4191,4300,4210,317,1275,500,3240,5,1,63341590,2736,0.00,0.00,12,0.06,0.00,0.00,5420,20240731,-20.30,4070,20241030,6.14,5420,-20.30,20240731,4070,6.14,20241030,5420,-20.30,20240731,4070,6.14,20241030,0.00,N,088260,500,316 억,,580464,N,N,686,N,00,N
20241115,150719,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4315,50,2,1.17,130219645,30217,68.52,4270,4340,4265,5540,2990,4265,4309.48,0.92,0,4018,4371,4317,4281,4227,4191,4300,4210,317,1275,500,3240,5,1,63341590,2733,0.00,0.00,12,0.05,0.00,0.00,5420,20240731,-20.39,4070,20241030,6.02,5420,-20.39,20240731,4070,6.02,20241030,5420,-20.39,20240731,4070,6.02,20241030,0.00,N,088260,500,316 억,,580464,N,N,5741,N,00,N
20241115,140711,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4295,30,2,0.70,116873935,27117,61.49,4270,4340,4265,5540,2990,4265,4309.99,0.92,0,1998,4371,4317,4281,4227,4191,4300,4210,317,1275,500,3240,5,1,63341590,2721,0.00,0.00,12,0.04,0.00,0.00,5420,20240731,-20.76,4070,20241030,5.53,5420,-20.76,20240731,4070,5.53,20241030,5420,-20.76,20240731,4070,5.53,20241030,0.00,N,088260,500,316 억,,580464,N,N,5741,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 20241118 160639 57 100.00 KOSPI 리츠 N N N N N 4395 75 2 1.74 338951765 77003 211.93 4365 4455 4315 5610 3025 4320 4401.80 0.93 0 -8126 4396 4357 4311 4272 4226 4377 4292 317 1290 500 3280 5 1 63341590 2784 0.00 0.00 12 0.12 0.00 0.00 5420 20240731 -18.91 4070 20241030 7.99 5420 -18.91 20240731 4070 7.99 20241030 5420 -18.91 20240731 4070 7.99 20241030 0.00 N 088260 500 316 억 588456 N N 327 N 00 N
3 20241118 150645 57 100.00 KOSPI 리츠 N N N N N 4405 85 2 1.97 320261925 72750 200.22 4365 4455 4315 5610 3025 4320 4402.23 0.93 0 -5288 4396 4357 4311 4272 4226 4377 4292 317 1290 500 3280 5 1 63341590 2790 0.00 0.00 12 0.11 0.00 0.00 5420 20240731 -18.73 4070 20241030 8.23 5420 -18.73 20240731 4070 8.23 20241030 5420 -18.73 20240731 4070 8.23 20241030 0.00 N 088260 500 316 억 588456 N N 686 N 00 N
4 20241118 140648 57 100.00 KOSPI 리츠 N N N N N 4405 85 2 1.97 311182850 70689 194.55 4365 4455 4315 5610 3025 4320 4402.14 0.93 0 -4296 4396 4357 4311 4272 4226 4377 4292 317 1290 500 3280 5 1 63341590 2790 0.00 0.00 12 0.11 0.00 0.00 5420 20240731 -18.73 4070 20241030 8.23 5420 -18.73 20240731 4070 8.23 20241030 5420 -18.73 20240731 4070 8.23 20241030 0.00 N 088260 500 316 억 588456 N N 686 N 00 N
5 20241118 130645 57 100.00 KOSPI 리츠 N N N N N 4400 80 2 1.85 295391905 67103 184.68 4365 4455 4315 5610 3025 4320 4402.07 0.93 0 -2902 4396 4357 4311 4272 4226 4377 4292 317 1290 500 3280 5 1 63341590 2787 0.00 0.00 12 0.11 0.00 0.00 5420 20240731 -18.82 4070 20241030 8.11 5420 -18.82 20240731 4070 8.11 20241030 5420 -18.82 20240731 4070 8.11 20241030 0.00 N 088260 500 316 억 588456 N N 686 N 00 N
6 20241118 120648 57 100.00 KOSPI 리츠 N N N N N 4395 75 2 1.74 280444155 63707 175.33 4365 4455 4315 5610 3025 4320 4402.09 0.93 0 -311 4396 4357 4311 4272 4226 4377 4292 317 1290 500 3280 5 1 63341590 2784 0.00 0.00 12 0.10 0.00 0.00 5420 20240731 -18.91 4070 20241030 7.99 5420 -18.91 20240731 4070 7.99 20241030 5420 -18.91 20240731 4070 7.99 20241030 0.00 N 088260 500 316 억 588456 N N 686 N 00 N
7 20241118 110646 57 100.00 KOSPI 리츠 N N N N N 4415 95 2 2.20 249383730 56642 155.89 4365 4455 4315 5610 3025 4320 4402.81 0.93 0 -1912 4396 4357 4311 4272 4226 4377 4292 317 1290 500 3280 5 1 63341590 2797 0.00 0.00 12 0.09 0.00 0.00 5420 20240731 -18.54 4070 20241030 8.48 5420 -18.54 20240731 4070 8.48 20241030 5420 -18.54 20240731 4070 8.48 20241030 0.00 N 088260 500 316 억 588456 N N 686 N 00 N
8 20241118 100640 57 100.00 KOSPI 리츠 N N N N N 4430 110 2 2.55 170141830 38717 106.56 4365 4455 4315 5610 3025 4320 4394.50 0.93 0 3246 4396 4357 4311 4272 4226 4377 4292 317 1290 500 3280 5 1 63341590 2806 0.00 0.00 12 0.06 0.00 0.00 5420 20240731 -18.27 4070 20241030 8.85 5420 -18.27 20240731 4070 8.85 20241030 5420 -18.27 20240731 4070 8.85 20241030 0.00 N 088260 500 316 억 588456 N N 686 N 00 N
9 20241118 090639 57 100.00 KOSPI 리츠 N N N N N 4320 0 3 0.00 8610080 1986 5.47 4365 4390 4315 5610 3025 4320 4335.39 0.93 0 225 4396 4357 4311 4272 4226 4377 4292 317 1290 500 3280 5 1 63341590 2736 0.00 0.00 12 0.00 0.00 0.00 5420 20240731 -20.30 4070 20241030 6.14 5420 -20.30 20240731 4070 6.14 20241030 5420 -20.30 20240731 4070 6.14 20241030 0.00 N 088260 500 316 억 588456 N N 686 N 00 N
10 20241115 160700 57 100.00 KOSPI 리츠 N N N N N 4320 55 2 1.29 156696770 36334 82.40 4270 4350 4265 5540 2990 4265 4312.68 0.92 0 7224 4371 4317 4281 4227 4191 4300 4210 317 1275 500 3240 5 1 63341590 2736 0.00 0.00 12 0.06 0.00 0.00 5420 20240731 -20.30 4070 20241030 6.14 5420 -20.30 20240731 4070 6.14 20241030 5420 -20.30 20240731 4070 6.14 20241030 0.00 N 088260 500 316 억 580464 N N 686 N 00 N
11 20241115 150719 57 100.00 KOSPI 리츠 N N N N N 4315 50 2 1.17 130219645 30217 68.52 4270 4340 4265 5540 2990 4265 4309.48 0.92 0 4018 4371 4317 4281 4227 4191 4300 4210 317 1275 500 3240 5 1 63341590 2733 0.00 0.00 12 0.05 0.00 0.00 5420 20240731 -20.39 4070 20241030 6.02 5420 -20.39 20240731 4070 6.02 20241030 5420 -20.39 20240731 4070 6.02 20241030 0.00 N 088260 500 316 억 580464 N N 5741 N 00 N
12 20241115 140711 57 100.00 KOSPI 리츠 N N N N N 4295 30 2 0.70 116873935 27117 61.49 4270 4340 4265 5540 2990 4265 4309.99 0.92 0 1998 4371 4317 4281 4227 4191 4300 4210 317 1275 500 3240 5 1 63341590 2721 0.00 0.00 12 0.04 0.00 0.00 5420 20240731 -20.76 4070 20241030 5.53 5420 -20.76 20240731 4070 5.53 20241030 5420 -20.76 20240731 4070 5.53 20241030 0.00 N 088260 500 316 억 580464 N N 5741 N 00 N