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
348950/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
20241118,161106,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2895,15,2,0.52,1089197075,374342,100.39,2880,2955,2870,3740,2020,2880,2909.64,10.16,0,24068,2923,2901,2858,2836,2793,2912,2847,1974,860,1000,2240,5,1,197376000,5714,0.00,0.00,12,0.19,0.00,0.00,4375,20231201,-33.83,2815,20241115,2.84,4235,-31.64,20240307,2815,2.84,20241115,4375,-33.83,20231201,2815,2.84,20241115,0.00,N,348950,1000,1973 억,,20057650,N,N,1011,N,00,N
20241118,151120,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2880,0,3,0.00,1017097300,349408,93.70,2880,2955,2870,3740,2020,2880,2910.92,10.16,0,24219,2923,2901,2858,2836,2793,2912,2847,1974,860,1000,2240,5,1,197376000,5684,0.00,0.00,12,0.18,0.00,0.00,4375,20231201,-34.17,2815,20241115,2.31,4235,-32.00,20240307,2815,2.31,20241115,4375,-34.17,20231201,2815,2.31,20241115,0.00,N,348950,1000,1973 억,,20057650,N,N,2799,N,00,N
20241118,141122,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2895,15,2,0.52,884792955,303620,81.42,2880,2955,2870,3740,2020,2880,2914.15,10.16,0,25756,2923,2901,2858,2836,2793,2912,2847,1974,860,1000,2240,5,1,197376000,5714,0.00,0.00,12,0.15,0.00,0.00,4375,20231201,-33.83,2815,20241115,2.84,4235,-31.64,20240307,2815,2.84,20241115,4375,-33.83,20231201,2815,2.84,20241115,0.00,N,348950,1000,1973 억,,20057650,N,N,2799,N,00,N
20241118,131114,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2895,15,2,0.52,807494490,276864,74.25,2880,2955,2870,3740,2020,2880,2916.57,10.16,0,23441,2923,2901,2858,2836,2793,2912,2847,1974,860,1000,2240,5,1,197376000,5714,0.00,0.00,12,0.14,0.00,0.00,4375,20231201,-33.83,2815,20241115,2.84,4235,-31.64,20240307,2815,2.84,20241115,4375,-33.83,20231201,2815,2.84,20241115,0.00,N,348950,1000,1973 억,,20057650,N,N,2799,N,00,N
20241118,121120,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2890,10,2,0.35,719144290,246257,66.04,2880,2955,2870,3740,2020,2880,2920.30,10.16,0,22673,2923,2901,2858,2836,2793,2912,2847,1974,860,1000,2240,5,1,197376000,5704,0.00,0.00,12,0.12,0.00,0.00,4375,20231201,-33.94,2815,20241115,2.66,4235,-31.76,20240307,2815,2.66,20241115,4375,-33.94,20231201,2815,2.66,20241115,0.00,N,348950,1000,1973 억,,20057650,N,N,2799,N,00,N
20241118,111120,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2915,35,2,1.22,567383400,193802,51.97,2880,2955,2870,3740,2020,2880,2927.64,10.16,0,32230,2923,2901,2858,2836,2793,2912,2847,1974,860,1000,2240,5,1,197376000,5754,0.00,0.00,12,0.10,0.00,0.00,4375,20231201,-33.37,2815,20241115,3.55,4235,-31.17,20240307,2815,3.55,20241115,4375,-33.37,20231201,2815,3.55,20241115,0.00,N,348950,1000,1973 억,,20057650,N,N,2799,N,00,N
20241118,101107,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2935,55,2,1.91,397617810,135710,36.39,2880,2955,2870,3740,2020,2880,2929.91,10.16,0,36278,2923,2901,2858,2836,2793,2912,2847,1974,860,1000,2240,5,1,197376000,5793,0.00,0.00,12,0.07,0.00,0.00,4375,20231201,-32.91,2815,20241115,4.26,4235,-30.70,20240307,2815,4.26,20241115,4375,-32.91,20231201,2815,4.26,20241115,0.00,N,348950,1000,1973 억,,20057650,N,N,2799,N,00,N
20241118,091107,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2910,30,2,1.04,53979755,18580,4.98,2880,2925,2870,3740,2020,2880,2905.26,10.16,0,11643,2923,2901,2858,2836,2793,2912,2847,1974,860,1000,2240,5,1,197376000,5744,0.00,0.00,12,0.01,0.00,0.00,4375,20231201,-33.49,2815,20241115,3.37,4235,-31.29,20240307,2815,3.37,20241115,4375,-33.49,20231201,2815,3.37,20241115,0.00,N,348950,1000,1973 억,,20057650,N,N,2799,N,00,N
20241115,161155,55,60.00,KOSPI,신저가,리츠,N,N,N,Y,60,N,2880,30,2,1.05,1057693875,372846,72.15,2850,2880,2815,3705,1995,2850,2836.81,10.12,0,100285,2966,2907,2871,2812,2776,2890,2795,1974,855,1000,2220,5,1,197376000,5684,0.00,0.00,12,0.19,0.00,0.00,4375,20231201,-34.17,2815,20241115,2.31,4235,-32.00,20240307,2815,2.31,20241115,4375,-34.17,20231201,2815,2.31,20241115,0.02,N,348950,1000,1973 억,,19971846,N,N,2799,N,00,N
20241115,151225,55,60.00,KOSPI,신저가,리츠,N,N,N,Y,60,N,2870,20,2,0.70,1015922105,358308,69.33,2850,2880,2815,3705,1995,2850,2835.33,10.12,0,97150,2966,2907,2871,2812,2776,2890,2795,1974,855,1000,2220,5,1,197376000,5665,0.00,0.00,12,0.18,0.00,0.00,4375,20231201,-34.40,2815,20241115,1.95,4235,-32.23,20240307,2815,1.95,20241115,4375,-34.40,20231201,2815,1.95,20241115,0.02,N,348950,1000,1973 억,,19971846,N,N,19371,N,00,N
20241115,141209,55,60.00,KOSPI,신저가,리츠,N,N,N,Y,60,N,2865,15,2,0.53,879914165,310852,60.15,2850,2865,2815,3705,1995,2850,2830.65,10.12,0,79104,2966,2907,2871,2812,2776,2890,2795,1974,855,1000,2220,5,1,197376000,5655,0.00,0.00,12,0.16,0.00,0.00,4375,20231201,-34.51,2815,20241115,1.78,4235,-32.35,20240307,2815,1.78,20241115,4375,-34.51,20231201,2815,1.78,20241115,0.02,N,348950,1000,1973 억,,19971846,N,N,19371,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 161106 55 60.00 KOSPI 리츠 N N N Y 60 N 2895 15 2 0.52 1089197075 374342 100.39 2880 2955 2870 3740 2020 2880 2909.64 10.16 0 24068 2923 2901 2858 2836 2793 2912 2847 1974 860 1000 2240 5 1 197376000 5714 0.00 0.00 12 0.19 0.00 0.00 4375 20231201 -33.83 2815 20241115 2.84 4235 -31.64 20240307 2815 2.84 20241115 4375 -33.83 20231201 2815 2.84 20241115 0.00 N 348950 1000 1973 억 20057650 N N 1011 N 00 N
3 20241118 151120 55 60.00 KOSPI 리츠 N N N Y 60 N 2880 0 3 0.00 1017097300 349408 93.70 2880 2955 2870 3740 2020 2880 2910.92 10.16 0 24219 2923 2901 2858 2836 2793 2912 2847 1974 860 1000 2240 5 1 197376000 5684 0.00 0.00 12 0.18 0.00 0.00 4375 20231201 -34.17 2815 20241115 2.31 4235 -32.00 20240307 2815 2.31 20241115 4375 -34.17 20231201 2815 2.31 20241115 0.00 N 348950 1000 1973 억 20057650 N N 2799 N 00 N
4 20241118 141122 55 60.00 KOSPI 리츠 N N N Y 60 N 2895 15 2 0.52 884792955 303620 81.42 2880 2955 2870 3740 2020 2880 2914.15 10.16 0 25756 2923 2901 2858 2836 2793 2912 2847 1974 860 1000 2240 5 1 197376000 5714 0.00 0.00 12 0.15 0.00 0.00 4375 20231201 -33.83 2815 20241115 2.84 4235 -31.64 20240307 2815 2.84 20241115 4375 -33.83 20231201 2815 2.84 20241115 0.00 N 348950 1000 1973 억 20057650 N N 2799 N 00 N
5 20241118 131114 55 60.00 KOSPI 리츠 N N N Y 60 N 2895 15 2 0.52 807494490 276864 74.25 2880 2955 2870 3740 2020 2880 2916.57 10.16 0 23441 2923 2901 2858 2836 2793 2912 2847 1974 860 1000 2240 5 1 197376000 5714 0.00 0.00 12 0.14 0.00 0.00 4375 20231201 -33.83 2815 20241115 2.84 4235 -31.64 20240307 2815 2.84 20241115 4375 -33.83 20231201 2815 2.84 20241115 0.00 N 348950 1000 1973 억 20057650 N N 2799 N 00 N
6 20241118 121120 55 60.00 KOSPI 리츠 N N N Y 60 N 2890 10 2 0.35 719144290 246257 66.04 2880 2955 2870 3740 2020 2880 2920.30 10.16 0 22673 2923 2901 2858 2836 2793 2912 2847 1974 860 1000 2240 5 1 197376000 5704 0.00 0.00 12 0.12 0.00 0.00 4375 20231201 -33.94 2815 20241115 2.66 4235 -31.76 20240307 2815 2.66 20241115 4375 -33.94 20231201 2815 2.66 20241115 0.00 N 348950 1000 1973 억 20057650 N N 2799 N 00 N
7 20241118 111120 55 60.00 KOSPI 리츠 N N N Y 60 N 2915 35 2 1.22 567383400 193802 51.97 2880 2955 2870 3740 2020 2880 2927.64 10.16 0 32230 2923 2901 2858 2836 2793 2912 2847 1974 860 1000 2240 5 1 197376000 5754 0.00 0.00 12 0.10 0.00 0.00 4375 20231201 -33.37 2815 20241115 3.55 4235 -31.17 20240307 2815 3.55 20241115 4375 -33.37 20231201 2815 3.55 20241115 0.00 N 348950 1000 1973 억 20057650 N N 2799 N 00 N
8 20241118 101107 55 60.00 KOSPI 리츠 N N N Y 60 N 2935 55 2 1.91 397617810 135710 36.39 2880 2955 2870 3740 2020 2880 2929.91 10.16 0 36278 2923 2901 2858 2836 2793 2912 2847 1974 860 1000 2240 5 1 197376000 5793 0.00 0.00 12 0.07 0.00 0.00 4375 20231201 -32.91 2815 20241115 4.26 4235 -30.70 20240307 2815 4.26 20241115 4375 -32.91 20231201 2815 4.26 20241115 0.00 N 348950 1000 1973 억 20057650 N N 2799 N 00 N
9 20241118 091107 55 60.00 KOSPI 리츠 N N N Y 60 N 2910 30 2 1.04 53979755 18580 4.98 2880 2925 2870 3740 2020 2880 2905.26 10.16 0 11643 2923 2901 2858 2836 2793 2912 2847 1974 860 1000 2240 5 1 197376000 5744 0.00 0.00 12 0.01 0.00 0.00 4375 20231201 -33.49 2815 20241115 3.37 4235 -31.29 20240307 2815 3.37 20241115 4375 -33.49 20231201 2815 3.37 20241115 0.00 N 348950 1000 1973 억 20057650 N N 2799 N 00 N
10 20241115 161155 55 60.00 KOSPI 신저가 리츠 N N N Y 60 N 2880 30 2 1.05 1057693875 372846 72.15 2850 2880 2815 3705 1995 2850 2836.81 10.12 0 100285 2966 2907 2871 2812 2776 2890 2795 1974 855 1000 2220 5 1 197376000 5684 0.00 0.00 12 0.19 0.00 0.00 4375 20231201 -34.17 2815 20241115 2.31 4235 -32.00 20240307 2815 2.31 20241115 4375 -34.17 20231201 2815 2.31 20241115 0.02 N 348950 1000 1973 억 19971846 N N 2799 N 00 N
11 20241115 151225 55 60.00 KOSPI 신저가 리츠 N N N Y 60 N 2870 20 2 0.70 1015922105 358308 69.33 2850 2880 2815 3705 1995 2850 2835.33 10.12 0 97150 2966 2907 2871 2812 2776 2890 2795 1974 855 1000 2220 5 1 197376000 5665 0.00 0.00 12 0.18 0.00 0.00 4375 20231201 -34.40 2815 20241115 1.95 4235 -32.23 20240307 2815 1.95 20241115 4375 -34.40 20231201 2815 1.95 20241115 0.02 N 348950 1000 1973 억 19971846 N N 19371 N 00 N
12 20241115 141209 55 60.00 KOSPI 신저가 리츠 N N N Y 60 N 2865 15 2 0.53 879914165 310852 60.15 2850 2865 2815 3705 1995 2850 2830.65 10.12 0 79104 2966 2907 2871 2812 2776 2890 2795 1974 855 1000 2220 5 1 197376000 5655 0.00 0.00 12 0.16 0.00 0.00 4375 20231201 -34.51 2815 20241115 1.78 4235 -32.35 20240307 2815 1.78 20241115 4375 -34.51 20231201 2815 1.78 20241115 0.02 N 348950 1000 1973 억 19971846 N N 19371 N 00 N