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
357250/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
20241118,161114,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2690,30,2,1.13,182094985,67598,90.37,2675,2740,2660,3455,1865,2660,2693.79,0.92,0,6965,2730,2695,2645,2610,2560,2712,2627,250,795,1000,1910,5,1,24995105,672,0.00,0.00,11,0.27,0.00,0.00,3360,20240326,-19.94,2595,20241115,3.66,3360,-19.94,20240326,2595,3.66,20241115,3360,-19.94,20240326,2595,3.66,20241115,0.00,N,357250,1000,249 억,,229072,N,N,0,N,00,N
20241118,151128,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2670,10,2,0.38,177894935,66030,88.27,2675,2740,2660,3455,1865,2660,2694.15,0.92,0,7025,2730,2695,2645,2610,2560,2712,2627,250,795,1000,1910,5,1,24995105,667,0.00,0.00,11,0.26,0.00,0.00,3360,20240326,-20.54,2595,20241115,2.89,3360,-20.54,20240326,2595,2.89,20241115,3360,-20.54,20240326,2595,2.89,20241115,0.00,N,357250,1000,249 억,,229072,N,N,0,N,00,N
20241118,141129,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2685,25,2,0.94,146196820,54192,72.45,2675,2740,2660,3455,1865,2660,2697.76,0.92,0,489,2730,2695,2645,2610,2560,2712,2627,250,795,1000,1910,5,1,24995105,671,0.00,0.00,11,0.22,0.00,0.00,3360,20240326,-20.09,2595,20241115,3.47,3360,-20.09,20240326,2595,3.47,20241115,3360,-20.09,20240326,2595,3.47,20241115,0.00,N,357250,1000,249 억,,229072,N,N,0,N,00,N
20241118,131121,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2700,40,2,1.50,123256085,45647,61.02,2675,2740,2660,3455,1865,2660,2700.20,0.92,0,-1799,2730,2695,2645,2610,2560,2712,2627,250,795,1000,1910,5,1,24995105,675,0.00,0.00,11,0.18,0.00,0.00,3360,20240326,-19.64,2595,20241115,4.05,3360,-19.64,20240326,2595,4.05,20241115,3360,-19.64,20240326,2595,4.05,20241115,0.00,N,357250,1000,249 억,,229072,N,N,0,N,00,N
20241118,121127,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2680,20,2,0.75,95439370,35261,47.14,2675,2740,2660,3455,1865,2660,2706.66,0.92,0,-3619,2730,2695,2645,2610,2560,2712,2627,250,795,1000,1910,5,1,24995105,670,0.00,0.00,11,0.14,0.00,0.00,3360,20240326,-20.24,2595,20241115,3.28,3360,-20.24,20240326,2595,3.28,20241115,3360,-20.24,20240326,2595,3.28,20241115,0.00,N,357250,1000,249 억,,229072,N,N,0,N,00,N
20241118,111127,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2705,45,2,1.69,72722350,26831,35.87,2675,2740,2660,3455,1865,2660,2710.39,0.92,0,-3858,2730,2695,2645,2610,2560,2712,2627,250,795,1000,1910,5,1,24995105,676,0.00,0.00,11,0.11,0.00,0.00,3360,20240326,-19.49,2595,20241115,4.24,3360,-19.49,20240326,2595,4.24,20241115,3360,-19.49,20240326,2595,4.24,20241115,0.00,N,357250,1000,249 억,,229072,N,N,0,N,00,N
20241118,101114,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2720,60,2,2.26,30255815,11213,14.99,2675,2730,2660,3455,1865,2660,2698.28,0.92,0,366,2730,2695,2645,2610,2560,2712,2627,250,795,1000,1910,5,1,24995105,680,0.00,0.00,11,0.04,0.00,0.00,3360,20240326,-19.05,2595,20241115,4.82,3360,-19.05,20240326,2595,4.82,20241115,3360,-19.05,20240326,2595,4.82,20241115,0.00,N,357250,1000,249 억,,229072,N,N,0,N,00,N
20241118,091114,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2680,20,2,0.75,1168185,437,0.58,2675,2680,2660,3455,1865,2660,2673.19,0.92,0,-367,2730,2695,2645,2610,2560,2712,2627,250,795,1000,1910,5,1,24995105,670,0.00,0.00,11,0.00,0.00,0.00,3360,20240326,-20.24,2595,20241115,3.28,3360,-20.24,20240326,2595,3.28,20241115,3360,-20.24,20240326,2595,3.28,20241115,0.00,N,357250,1000,249 억,,229072,N,N,0,N,00,N
20241115,161202,57,100.00,KOSPI,신저가,리츠,N,N,N,N, ,N,2660,30,2,1.14,195563050,74800,41.82,2640,2680,2595,3415,1845,2630,2614.48,0.92,0,-1718,2770,2700,2650,2580,2530,2675,2555,250,785,1000,1890,5,1,24995105,665,0.00,0.00,11,0.30,0.00,0.00,3360,20240326,-20.83,2595,20241115,2.50,3360,-20.83,20240326,2595,2.50,20241115,3360,-20.83,20240326,2595,2.50,20241115,0.01,N,357250,1000,249 억,,228790,N,N,0,N,00,N
20241115,151233,57,100.00,KOSPI,신저가,리츠,N,N,N,N, ,N,2625,-5,5,-0.19,180553210,69109,38.64,2640,2640,2595,3415,1845,2630,2612.59,0.92,0,-1682,2770,2700,2650,2580,2530,2675,2555,250,785,1000,1890,5,1,24995105,656,0.00,0.00,11,0.28,0.00,0.00,3360,20240326,-21.88,2595,20241115,1.16,3360,-21.88,20240326,2595,1.16,20241115,3360,-21.88,20240326,2595,1.16,20241115,0.01,N,357250,1000,249 억,,228790,N,N,0,N,00,N
20241115,141217,57,100.00,KOSPI,신저가,리츠,N,N,N,N, ,N,2620,-10,5,-0.38,142439925,54558,30.50,2640,2640,2595,3415,1845,2630,2610.80,0.92,0,-4966,2770,2700,2650,2580,2530,2675,2555,250,785,1000,1890,5,1,24995105,655,0.00,0.00,11,0.22,0.00,0.00,3360,20240326,-22.02,2595,20241115,0.96,3360,-22.02,20240326,2595,0.96,20241115,3360,-22.02,20240326,2595,0.96,20241115,0.01,N,357250,1000,249 억,,228790,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 161114 57 100.00 KOSPI 리츠 N N N N N 2690 30 2 1.13 182094985 67598 90.37 2675 2740 2660 3455 1865 2660 2693.79 0.92 0 6965 2730 2695 2645 2610 2560 2712 2627 250 795 1000 1910 5 1 24995105 672 0.00 0.00 11 0.27 0.00 0.00 3360 20240326 -19.94 2595 20241115 3.66 3360 -19.94 20240326 2595 3.66 20241115 3360 -19.94 20240326 2595 3.66 20241115 0.00 N 357250 1000 249 억 229072 N N 0 N 00 N
3 20241118 151128 57 100.00 KOSPI 리츠 N N N N N 2670 10 2 0.38 177894935 66030 88.27 2675 2740 2660 3455 1865 2660 2694.15 0.92 0 7025 2730 2695 2645 2610 2560 2712 2627 250 795 1000 1910 5 1 24995105 667 0.00 0.00 11 0.26 0.00 0.00 3360 20240326 -20.54 2595 20241115 2.89 3360 -20.54 20240326 2595 2.89 20241115 3360 -20.54 20240326 2595 2.89 20241115 0.00 N 357250 1000 249 억 229072 N N 0 N 00 N
4 20241118 141129 57 100.00 KOSPI 리츠 N N N N N 2685 25 2 0.94 146196820 54192 72.45 2675 2740 2660 3455 1865 2660 2697.76 0.92 0 489 2730 2695 2645 2610 2560 2712 2627 250 795 1000 1910 5 1 24995105 671 0.00 0.00 11 0.22 0.00 0.00 3360 20240326 -20.09 2595 20241115 3.47 3360 -20.09 20240326 2595 3.47 20241115 3360 -20.09 20240326 2595 3.47 20241115 0.00 N 357250 1000 249 억 229072 N N 0 N 00 N
5 20241118 131121 57 100.00 KOSPI 리츠 N N N N N 2700 40 2 1.50 123256085 45647 61.02 2675 2740 2660 3455 1865 2660 2700.20 0.92 0 -1799 2730 2695 2645 2610 2560 2712 2627 250 795 1000 1910 5 1 24995105 675 0.00 0.00 11 0.18 0.00 0.00 3360 20240326 -19.64 2595 20241115 4.05 3360 -19.64 20240326 2595 4.05 20241115 3360 -19.64 20240326 2595 4.05 20241115 0.00 N 357250 1000 249 억 229072 N N 0 N 00 N
6 20241118 121127 57 100.00 KOSPI 리츠 N N N N N 2680 20 2 0.75 95439370 35261 47.14 2675 2740 2660 3455 1865 2660 2706.66 0.92 0 -3619 2730 2695 2645 2610 2560 2712 2627 250 795 1000 1910 5 1 24995105 670 0.00 0.00 11 0.14 0.00 0.00 3360 20240326 -20.24 2595 20241115 3.28 3360 -20.24 20240326 2595 3.28 20241115 3360 -20.24 20240326 2595 3.28 20241115 0.00 N 357250 1000 249 억 229072 N N 0 N 00 N
7 20241118 111127 57 100.00 KOSPI 리츠 N N N N N 2705 45 2 1.69 72722350 26831 35.87 2675 2740 2660 3455 1865 2660 2710.39 0.92 0 -3858 2730 2695 2645 2610 2560 2712 2627 250 795 1000 1910 5 1 24995105 676 0.00 0.00 11 0.11 0.00 0.00 3360 20240326 -19.49 2595 20241115 4.24 3360 -19.49 20240326 2595 4.24 20241115 3360 -19.49 20240326 2595 4.24 20241115 0.00 N 357250 1000 249 억 229072 N N 0 N 00 N
8 20241118 101114 57 100.00 KOSPI 리츠 N N N N N 2720 60 2 2.26 30255815 11213 14.99 2675 2730 2660 3455 1865 2660 2698.28 0.92 0 366 2730 2695 2645 2610 2560 2712 2627 250 795 1000 1910 5 1 24995105 680 0.00 0.00 11 0.04 0.00 0.00 3360 20240326 -19.05 2595 20241115 4.82 3360 -19.05 20240326 2595 4.82 20241115 3360 -19.05 20240326 2595 4.82 20241115 0.00 N 357250 1000 249 억 229072 N N 0 N 00 N
9 20241118 091114 57 100.00 KOSPI 리츠 N N N N N 2680 20 2 0.75 1168185 437 0.58 2675 2680 2660 3455 1865 2660 2673.19 0.92 0 -367 2730 2695 2645 2610 2560 2712 2627 250 795 1000 1910 5 1 24995105 670 0.00 0.00 11 0.00 0.00 0.00 3360 20240326 -20.24 2595 20241115 3.28 3360 -20.24 20240326 2595 3.28 20241115 3360 -20.24 20240326 2595 3.28 20241115 0.00 N 357250 1000 249 억 229072 N N 0 N 00 N
10 20241115 161202 57 100.00 KOSPI 신저가 리츠 N N N N N 2660 30 2 1.14 195563050 74800 41.82 2640 2680 2595 3415 1845 2630 2614.48 0.92 0 -1718 2770 2700 2650 2580 2530 2675 2555 250 785 1000 1890 5 1 24995105 665 0.00 0.00 11 0.30 0.00 0.00 3360 20240326 -20.83 2595 20241115 2.50 3360 -20.83 20240326 2595 2.50 20241115 3360 -20.83 20240326 2595 2.50 20241115 0.01 N 357250 1000 249 억 228790 N N 0 N 00 N
11 20241115 151233 57 100.00 KOSPI 신저가 리츠 N N N N N 2625 -5 5 -0.19 180553210 69109 38.64 2640 2640 2595 3415 1845 2630 2612.59 0.92 0 -1682 2770 2700 2650 2580 2530 2675 2555 250 785 1000 1890 5 1 24995105 656 0.00 0.00 11 0.28 0.00 0.00 3360 20240326 -21.88 2595 20241115 1.16 3360 -21.88 20240326 2595 1.16 20241115 3360 -21.88 20240326 2595 1.16 20241115 0.01 N 357250 1000 249 억 228790 N N 0 N 00 N
12 20241115 141217 57 100.00 KOSPI 신저가 리츠 N N N N N 2620 -10 5 -0.38 142439925 54558 30.50 2640 2640 2595 3415 1845 2630 2610.80 0.92 0 -4966 2770 2700 2650 2580 2530 2675 2555 250 785 1000 1890 5 1 24995105 655 0.00 0.00 11 0.22 0.00 0.00 3360 20240326 -22.02 2595 20241115 0.96 3360 -22.02 20240326 2595 0.96 20241115 3360 -22.02 20240326 2595 0.96 20241115 0.01 N 357250 1000 249 억 228790 N N 0 N 00 N