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
334890/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
20241118,161055,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,5250,110,2,2.14,819012120,156983,113.21,5170,5250,5170,6680,3600,5140,5217.20,2.17,0,52907,5240,5190,5120,5070,5000,5215,5095,514,1540,1000,3900,10,1,51443469,2701,0.00,0.00,08,0.31,0.00,0.00,5580,20240920,-5.91,4250,20231114,23.53,5580,-5.91,20240920,4345,20.83,20240328,5580,-5.91,20240920,4325,21.39,20231120,0.04,N,334890,1000,514 억,,1117395,N,N,0,N,00,N
20241118,151109,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,5230,90,2,1.75,750833970,143967,103.82,5170,5250,5170,6680,3600,5140,5215.32,2.17,0,52928,5240,5190,5120,5070,5000,5215,5095,514,1540,1000,3900,10,1,51443469,2690,0.00,0.00,08,0.28,0.00,0.00,5580,20240920,-6.27,4250,20231114,23.06,5580,-6.27,20240920,4345,20.37,20240328,5580,-6.27,20240920,4325,20.92,20231120,0.04,N,334890,1000,514 억,,1117395,N,N,0,N,00,N
20241118,141111,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,5220,80,2,1.56,662264390,127010,91.59,5170,5250,5170,6680,3600,5140,5214.27,2.17,0,49487,5240,5190,5120,5070,5000,5215,5095,514,1540,1000,3900,10,1,51443469,2685,0.00,0.00,08,0.25,0.00,0.00,5580,20240920,-6.45,4250,20231114,22.82,5580,-6.45,20240920,4345,20.14,20240328,5580,-6.45,20240920,4325,20.69,20231120,0.04,N,334890,1000,514 억,,1117395,N,N,0,N,00,N
20241118,131102,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,5230,90,2,1.75,591708710,113504,81.85,5170,5250,5170,6680,3600,5140,5213.11,2.17,0,49821,5240,5190,5120,5070,5000,5215,5095,514,1540,1000,3900,10,1,51443469,2690,0.00,0.00,08,0.22,0.00,0.00,5580,20240920,-6.27,4250,20231114,23.06,5580,-6.27,20240920,4345,20.37,20240328,5580,-6.27,20240920,4325,20.92,20231120,0.04,N,334890,1000,514 억,,1117395,N,N,0,N,00,N
20241118,121108,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,5200,60,2,1.17,574414900,110191,79.46,5170,5250,5170,6680,3600,5140,5212.90,2.17,0,49465,5240,5190,5120,5070,5000,5215,5095,514,1540,1000,3900,10,1,51443469,2675,0.00,0.00,08,0.21,0.00,0.00,5580,20240920,-6.81,4250,20231114,22.35,5580,-6.81,20240920,4345,19.68,20240328,5580,-6.81,20240920,4325,20.23,20231120,0.04,N,334890,1000,514 억,,1117395,N,N,0,N,00,N
20241118,111109,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,5230,90,2,1.75,462827400,88779,64.02,5170,5250,5170,6680,3600,5140,5213.25,2.17,0,45391,5240,5190,5120,5070,5000,5215,5095,514,1540,1000,3900,10,1,51443469,2690,0.00,0.00,08,0.17,0.00,0.00,5580,20240920,-6.27,4250,20231114,23.06,5580,-6.27,20240920,4345,20.37,20240328,5580,-6.27,20240920,4325,20.92,20231120,0.04,N,334890,1000,514 억,,1117395,N,N,0,N,00,N
20241118,101056,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,5220,80,2,1.56,291325280,56015,40.39,5170,5230,5170,6680,3600,5140,5200.84,2.17,0,33042,5240,5190,5120,5070,5000,5215,5095,514,1540,1000,3900,10,1,51443469,2685,0.00,0.00,08,0.11,0.00,0.00,5580,20240920,-6.45,4250,20231114,22.82,5580,-6.45,20240920,4345,20.14,20240328,5580,-6.45,20240920,4325,20.69,20231120,0.04,N,334890,1000,514 억,,1117395,N,N,0,N,00,N
20241118,091055,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,5190,50,2,0.97,31833850,6141,4.43,5170,5200,5170,6680,3600,5140,5183.82,2.17,0,-460,5240,5190,5120,5070,5000,5215,5095,514,1540,1000,3900,10,1,51443469,2670,0.00,0.00,08,0.01,0.00,0.00,5580,20240920,-6.99,4250,20231114,22.12,5580,-6.99,20240920,4345,19.45,20240328,5580,-6.99,20240920,4325,20.00,20231120,0.04,N,334890,1000,514 억,,1117395,N,N,0,N,00,N
20241115,161143,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,5140,50,2,0.98,710979450,138670,109.44,5090,5170,5050,6610,3570,5090,5127.13,2.07,0,54837,5250,5170,5120,5040,4990,5145,5015,514,1520,1000,3860,10,1,51443469,2644,0.00,0.00,08,0.27,0.00,0.00,5580,20240920,-7.89,4250,20231114,20.94,5580,-7.89,20240920,4345,18.30,20240328,5580,-7.89,20240920,4290,19.81,20231116,0.04,N,334890,1000,514 억,,1064819,N,N,0,N,00,N
20241115,151212,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,5140,50,2,0.98,668651840,130445,102.95,5090,5170,5050,6610,3570,5090,5125.93,2.07,0,50222,5250,5170,5120,5040,4990,5145,5015,514,1520,1000,3860,10,1,51443469,2644,0.00,0.00,08,0.25,0.00,0.00,5580,20240920,-7.89,4250,20231114,20.94,5580,-7.89,20240920,4345,18.30,20240328,5580,-7.89,20240920,4290,19.81,20231116,0.04,N,334890,1000,514 억,,1064819,N,N,0,N,00,N
20241115,141156,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,5150,60,2,1.18,549605770,107290,84.68,5090,5170,5050,6610,3570,5090,5122.62,2.07,0,49518,5250,5170,5120,5040,4990,5145,5015,514,1520,1000,3860,10,1,51443469,2649,0.00,0.00,08,0.21,0.00,0.00,5580,20240920,-7.71,4250,20231114,21.18,5580,-7.71,20240920,4345,18.53,20240328,5580,-7.71,20240920,4290,20.05,20231116,0.04,N,334890,1000,514 억,,1064819,N,N,0,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 161055 57 100.00 KOSPI 리츠 N N N N N 5250 110 2 2.14 819012120 156983 113.21 5170 5250 5170 6680 3600 5140 5217.20 2.17 0 52907 5240 5190 5120 5070 5000 5215 5095 514 1540 1000 3900 10 1 51443469 2701 0.00 0.00 08 0.31 0.00 0.00 5580 20240920 -5.91 4250 20231114 23.53 5580 -5.91 20240920 4345 20.83 20240328 5580 -5.91 20240920 4325 21.39 20231120 0.04 N 334890 1000 514 억 1117395 N N 0 N 00 N
3 20241118 151109 57 100.00 KOSPI 리츠 N N N N N 5230 90 2 1.75 750833970 143967 103.82 5170 5250 5170 6680 3600 5140 5215.32 2.17 0 52928 5240 5190 5120 5070 5000 5215 5095 514 1540 1000 3900 10 1 51443469 2690 0.00 0.00 08 0.28 0.00 0.00 5580 20240920 -6.27 4250 20231114 23.06 5580 -6.27 20240920 4345 20.37 20240328 5580 -6.27 20240920 4325 20.92 20231120 0.04 N 334890 1000 514 억 1117395 N N 0 N 00 N
4 20241118 141111 57 100.00 KOSPI 리츠 N N N N N 5220 80 2 1.56 662264390 127010 91.59 5170 5250 5170 6680 3600 5140 5214.27 2.17 0 49487 5240 5190 5120 5070 5000 5215 5095 514 1540 1000 3900 10 1 51443469 2685 0.00 0.00 08 0.25 0.00 0.00 5580 20240920 -6.45 4250 20231114 22.82 5580 -6.45 20240920 4345 20.14 20240328 5580 -6.45 20240920 4325 20.69 20231120 0.04 N 334890 1000 514 억 1117395 N N 0 N 00 N
5 20241118 131102 57 100.00 KOSPI 리츠 N N N N N 5230 90 2 1.75 591708710 113504 81.85 5170 5250 5170 6680 3600 5140 5213.11 2.17 0 49821 5240 5190 5120 5070 5000 5215 5095 514 1540 1000 3900 10 1 51443469 2690 0.00 0.00 08 0.22 0.00 0.00 5580 20240920 -6.27 4250 20231114 23.06 5580 -6.27 20240920 4345 20.37 20240328 5580 -6.27 20240920 4325 20.92 20231120 0.04 N 334890 1000 514 억 1117395 N N 0 N 00 N
6 20241118 121108 57 100.00 KOSPI 리츠 N N N N N 5200 60 2 1.17 574414900 110191 79.46 5170 5250 5170 6680 3600 5140 5212.90 2.17 0 49465 5240 5190 5120 5070 5000 5215 5095 514 1540 1000 3900 10 1 51443469 2675 0.00 0.00 08 0.21 0.00 0.00 5580 20240920 -6.81 4250 20231114 22.35 5580 -6.81 20240920 4345 19.68 20240328 5580 -6.81 20240920 4325 20.23 20231120 0.04 N 334890 1000 514 억 1117395 N N 0 N 00 N
7 20241118 111109 57 100.00 KOSPI 리츠 N N N N N 5230 90 2 1.75 462827400 88779 64.02 5170 5250 5170 6680 3600 5140 5213.25 2.17 0 45391 5240 5190 5120 5070 5000 5215 5095 514 1540 1000 3900 10 1 51443469 2690 0.00 0.00 08 0.17 0.00 0.00 5580 20240920 -6.27 4250 20231114 23.06 5580 -6.27 20240920 4345 20.37 20240328 5580 -6.27 20240920 4325 20.92 20231120 0.04 N 334890 1000 514 억 1117395 N N 0 N 00 N
8 20241118 101056 57 100.00 KOSPI 리츠 N N N N N 5220 80 2 1.56 291325280 56015 40.39 5170 5230 5170 6680 3600 5140 5200.84 2.17 0 33042 5240 5190 5120 5070 5000 5215 5095 514 1540 1000 3900 10 1 51443469 2685 0.00 0.00 08 0.11 0.00 0.00 5580 20240920 -6.45 4250 20231114 22.82 5580 -6.45 20240920 4345 20.14 20240328 5580 -6.45 20240920 4325 20.69 20231120 0.04 N 334890 1000 514 억 1117395 N N 0 N 00 N
9 20241118 091055 57 100.00 KOSPI 리츠 N N N N N 5190 50 2 0.97 31833850 6141 4.43 5170 5200 5170 6680 3600 5140 5183.82 2.17 0 -460 5240 5190 5120 5070 5000 5215 5095 514 1540 1000 3900 10 1 51443469 2670 0.00 0.00 08 0.01 0.00 0.00 5580 20240920 -6.99 4250 20231114 22.12 5580 -6.99 20240920 4345 19.45 20240328 5580 -6.99 20240920 4325 20.00 20231120 0.04 N 334890 1000 514 억 1117395 N N 0 N 00 N
10 20241115 161143 57 100.00 KOSPI 리츠 N N N N N 5140 50 2 0.98 710979450 138670 109.44 5090 5170 5050 6610 3570 5090 5127.13 2.07 0 54837 5250 5170 5120 5040 4990 5145 5015 514 1520 1000 3860 10 1 51443469 2644 0.00 0.00 08 0.27 0.00 0.00 5580 20240920 -7.89 4250 20231114 20.94 5580 -7.89 20240920 4345 18.30 20240328 5580 -7.89 20240920 4290 19.81 20231116 0.04 N 334890 1000 514 억 1064819 N N 0 N 00 N
11 20241115 151212 57 100.00 KOSPI 리츠 N N N N N 5140 50 2 0.98 668651840 130445 102.95 5090 5170 5050 6610 3570 5090 5125.93 2.07 0 50222 5250 5170 5120 5040 4990 5145 5015 514 1520 1000 3860 10 1 51443469 2644 0.00 0.00 08 0.25 0.00 0.00 5580 20240920 -7.89 4250 20231114 20.94 5580 -7.89 20240920 4345 18.30 20240328 5580 -7.89 20240920 4290 19.81 20231116 0.04 N 334890 1000 514 억 1064819 N N 0 N 00 N
12 20241115 141156 57 100.00 KOSPI 리츠 N N N N N 5150 60 2 1.18 549605770 107290 84.68 5090 5170 5050 6610 3570 5090 5122.62 2.07 0 49518 5250 5170 5120 5040 4990 5145 5015 514 1520 1000 3860 10 1 51443469 2649 0.00 0.00 08 0.21 0.00 0.00 5580 20240920 -7.71 4250 20231114 21.18 5580 -7.71 20240920 4345 18.53 20240328 5580 -7.71 20240920 4290 20.05 20231116 0.04 N 334890 1000 514 억 1064819 N N 0 N 00 N