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
404990/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
20241118,161142,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3370,100,2,3.06,141255660,42016,71.80,3335,3415,3255,4250,2290,3270,3361.95,0.70,0,-12320,3370,3320,3270,3220,3170,3345,3245,560,980,1000,2350,5,1,55955884,1886,0.00,0.00,12,0.08,0.00,0.00,4500,20240613,-25.11,3160,20241113,6.65,4500,-25.11,20240613,3160,6.65,20241113,4500,-25.11,20240613,3160,6.65,20241113,0.00,N,404990,1000,559 억,,391238,N,N,319,N,00,N
20241118,151157,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3365,95,2,2.91,136655320,40649,69.46,3335,3415,3255,4250,2290,3270,3361.84,0.70,0,-12243,3370,3320,3270,3220,3170,3345,3245,560,980,1000,2350,5,1,55955884,1883,0.00,0.00,12,0.07,0.00,0.00,4500,20240613,-25.22,3160,20241113,6.49,4500,-25.22,20240613,3160,6.49,20241113,4500,-25.22,20240613,3160,6.49,20241113,0.00,N,404990,1000,559 억,,391238,N,N,645,N,00,N
20241118,141159,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3375,105,2,3.21,127557180,37954,64.86,3335,3415,3255,4250,2290,3270,3360.84,0.70,0,-10434,3370,3320,3270,3220,3170,3345,3245,560,980,1000,2350,5,1,55955884,1889,0.00,0.00,12,0.07,0.00,0.00,4500,20240613,-25.00,3160,20241113,6.80,4500,-25.00,20240613,3160,6.80,20241113,4500,-25.00,20240613,3160,6.80,20241113,0.00,N,404990,1000,559 억,,391238,N,N,645,N,00,N
20241118,131149,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3360,90,2,2.75,118906760,35380,60.46,3335,3415,3255,4250,2290,3270,3360.85,0.70,0,-8608,3370,3320,3270,3220,3170,3345,3245,560,980,1000,2350,5,1,55955884,1880,0.00,0.00,12,0.06,0.00,0.00,4500,20240613,-25.33,3160,20241113,6.33,4500,-25.33,20240613,3160,6.33,20241113,4500,-25.33,20240613,3160,6.33,20241113,0.00,N,404990,1000,559 억,,391238,N,N,645,N,00,N
20241118,121156,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3340,70,2,2.14,106940205,31807,54.35,3335,3415,3255,4250,2290,3270,3362.16,0.70,0,-7451,3370,3320,3270,3220,3170,3345,3245,560,980,1000,2350,5,1,55955884,1869,0.00,0.00,12,0.06,0.00,0.00,4500,20240613,-25.78,3160,20241113,5.70,4500,-25.78,20240613,3160,5.70,20241113,4500,-25.78,20240613,3160,5.70,20241113,0.00,N,404990,1000,559 억,,391238,N,N,645,N,00,N
20241118,111155,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3375,105,2,3.21,85699095,25461,43.51,3335,3415,3255,4250,2290,3270,3365.90,0.70,0,-7955,3370,3320,3270,3220,3170,3345,3245,560,980,1000,2350,5,1,55955884,1889,0.00,0.00,12,0.05,0.00,0.00,4500,20240613,-25.00,3160,20241113,6.80,4500,-25.00,20240613,3160,6.80,20241113,4500,-25.00,20240613,3160,6.80,20241113,0.00,N,404990,1000,559 억,,391238,N,N,645,N,00,N
20241118,101143,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3380,110,2,3.36,57603815,17162,29.33,3335,3415,3255,4250,2290,3270,3356.47,0.70,0,-2163,3370,3320,3270,3220,3170,3345,3245,560,980,1000,2350,5,1,55955884,1891,0.00,0.00,12,0.03,0.00,0.00,4500,20240613,-24.89,3160,20241113,6.96,4500,-24.89,20240613,3160,6.96,20241113,4500,-24.89,20240613,3160,6.96,20241113,0.00,N,404990,1000,559 억,,391238,N,N,645,N,00,N
20241118,091142,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3310,40,2,1.22,1326450,400,0.68,3335,3335,3305,4250,2290,3270,3316.12,0.70,0,-208,3370,3320,3270,3220,3170,3345,3245,560,980,1000,2350,5,1,55955884,1852,0.00,0.00,12,0.00,0.00,0.00,4500,20240613,-26.44,3160,20241113,4.75,4500,-26.44,20240613,3160,4.75,20241113,4500,-26.44,20240613,3160,4.75,20241113,0.00,N,404990,1000,559 억,,391238,N,N,645,N,00,N
20241115,161232,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3270,20,2,0.62,191433990,58521,180.47,3220,3320,3220,4225,2275,3250,3271.20,0.69,0,-2829,3350,3300,3260,3210,3170,3325,3235,560,975,1000,2340,5,1,55955884,1830,0.00,0.00,12,0.10,0.00,0.00,4500,20240613,-27.33,3160,20241113,3.48,4500,-27.33,20240613,3160,3.48,20241113,4500,-27.33,20240613,3160,3.48,20241113,0.00,N,404990,1000,559 억,,385667,N,N,645,N,00,N
20241115,151302,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3270,20,2,0.62,187471170,57311,176.74,3220,3315,3220,4225,2275,3250,3271.12,0.69,0,-2213,3350,3300,3260,3210,3170,3325,3235,560,975,1000,2340,5,1,55955884,1830,0.00,0.00,12,0.10,0.00,0.00,4500,20240613,-27.33,3160,20241113,3.48,4500,-27.33,20240613,3160,3.48,20241113,4500,-27.33,20240613,3160,3.48,20241113,0.00,N,404990,1000,559 억,,385667,N,N,5056,N,00,N
20241115,141247,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3270,20,2,0.62,160944270,49192,151.70,3220,3315,3220,4225,2275,3250,3271.76,0.69,0,-2139,3350,3300,3260,3210,3170,3325,3235,560,975,1000,2340,5,1,55955884,1830,0.00,0.00,12,0.09,0.00,0.00,4500,20240613,-27.33,3160,20241113,3.48,4500,-27.33,20240613,3160,3.48,20241113,4500,-27.33,20240613,3160,3.48,20241113,0.00,N,404990,1000,559 억,,385667,N,N,5056,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 161142 57 100.00 KOSPI 리츠 N N N N N 3370 100 2 3.06 141255660 42016 71.80 3335 3415 3255 4250 2290 3270 3361.95 0.70 0 -12320 3370 3320 3270 3220 3170 3345 3245 560 980 1000 2350 5 1 55955884 1886 0.00 0.00 12 0.08 0.00 0.00 4500 20240613 -25.11 3160 20241113 6.65 4500 -25.11 20240613 3160 6.65 20241113 4500 -25.11 20240613 3160 6.65 20241113 0.00 N 404990 1000 559 억 391238 N N 319 N 00 N
3 20241118 151157 57 100.00 KOSPI 리츠 N N N N N 3365 95 2 2.91 136655320 40649 69.46 3335 3415 3255 4250 2290 3270 3361.84 0.70 0 -12243 3370 3320 3270 3220 3170 3345 3245 560 980 1000 2350 5 1 55955884 1883 0.00 0.00 12 0.07 0.00 0.00 4500 20240613 -25.22 3160 20241113 6.49 4500 -25.22 20240613 3160 6.49 20241113 4500 -25.22 20240613 3160 6.49 20241113 0.00 N 404990 1000 559 억 391238 N N 645 N 00 N
4 20241118 141159 57 100.00 KOSPI 리츠 N N N N N 3375 105 2 3.21 127557180 37954 64.86 3335 3415 3255 4250 2290 3270 3360.84 0.70 0 -10434 3370 3320 3270 3220 3170 3345 3245 560 980 1000 2350 5 1 55955884 1889 0.00 0.00 12 0.07 0.00 0.00 4500 20240613 -25.00 3160 20241113 6.80 4500 -25.00 20240613 3160 6.80 20241113 4500 -25.00 20240613 3160 6.80 20241113 0.00 N 404990 1000 559 억 391238 N N 645 N 00 N
5 20241118 131149 57 100.00 KOSPI 리츠 N N N N N 3360 90 2 2.75 118906760 35380 60.46 3335 3415 3255 4250 2290 3270 3360.85 0.70 0 -8608 3370 3320 3270 3220 3170 3345 3245 560 980 1000 2350 5 1 55955884 1880 0.00 0.00 12 0.06 0.00 0.00 4500 20240613 -25.33 3160 20241113 6.33 4500 -25.33 20240613 3160 6.33 20241113 4500 -25.33 20240613 3160 6.33 20241113 0.00 N 404990 1000 559 억 391238 N N 645 N 00 N
6 20241118 121156 57 100.00 KOSPI 리츠 N N N N N 3340 70 2 2.14 106940205 31807 54.35 3335 3415 3255 4250 2290 3270 3362.16 0.70 0 -7451 3370 3320 3270 3220 3170 3345 3245 560 980 1000 2350 5 1 55955884 1869 0.00 0.00 12 0.06 0.00 0.00 4500 20240613 -25.78 3160 20241113 5.70 4500 -25.78 20240613 3160 5.70 20241113 4500 -25.78 20240613 3160 5.70 20241113 0.00 N 404990 1000 559 억 391238 N N 645 N 00 N
7 20241118 111155 57 100.00 KOSPI 리츠 N N N N N 3375 105 2 3.21 85699095 25461 43.51 3335 3415 3255 4250 2290 3270 3365.90 0.70 0 -7955 3370 3320 3270 3220 3170 3345 3245 560 980 1000 2350 5 1 55955884 1889 0.00 0.00 12 0.05 0.00 0.00 4500 20240613 -25.00 3160 20241113 6.80 4500 -25.00 20240613 3160 6.80 20241113 4500 -25.00 20240613 3160 6.80 20241113 0.00 N 404990 1000 559 억 391238 N N 645 N 00 N
8 20241118 101143 57 100.00 KOSPI 리츠 N N N N N 3380 110 2 3.36 57603815 17162 29.33 3335 3415 3255 4250 2290 3270 3356.47 0.70 0 -2163 3370 3320 3270 3220 3170 3345 3245 560 980 1000 2350 5 1 55955884 1891 0.00 0.00 12 0.03 0.00 0.00 4500 20240613 -24.89 3160 20241113 6.96 4500 -24.89 20240613 3160 6.96 20241113 4500 -24.89 20240613 3160 6.96 20241113 0.00 N 404990 1000 559 억 391238 N N 645 N 00 N
9 20241118 091142 57 100.00 KOSPI 리츠 N N N N N 3310 40 2 1.22 1326450 400 0.68 3335 3335 3305 4250 2290 3270 3316.12 0.70 0 -208 3370 3320 3270 3220 3170 3345 3245 560 980 1000 2350 5 1 55955884 1852 0.00 0.00 12 0.00 0.00 0.00 4500 20240613 -26.44 3160 20241113 4.75 4500 -26.44 20240613 3160 4.75 20241113 4500 -26.44 20240613 3160 4.75 20241113 0.00 N 404990 1000 559 억 391238 N N 645 N 00 N
10 20241115 161232 57 100.00 KOSPI 리츠 N N N N N 3270 20 2 0.62 191433990 58521 180.47 3220 3320 3220 4225 2275 3250 3271.20 0.69 0 -2829 3350 3300 3260 3210 3170 3325 3235 560 975 1000 2340 5 1 55955884 1830 0.00 0.00 12 0.10 0.00 0.00 4500 20240613 -27.33 3160 20241113 3.48 4500 -27.33 20240613 3160 3.48 20241113 4500 -27.33 20240613 3160 3.48 20241113 0.00 N 404990 1000 559 억 385667 N N 645 N 00 N
11 20241115 151302 57 100.00 KOSPI 리츠 N N N N N 3270 20 2 0.62 187471170 57311 176.74 3220 3315 3220 4225 2275 3250 3271.12 0.69 0 -2213 3350 3300 3260 3210 3170 3325 3235 560 975 1000 2340 5 1 55955884 1830 0.00 0.00 12 0.10 0.00 0.00 4500 20240613 -27.33 3160 20241113 3.48 4500 -27.33 20240613 3160 3.48 20241113 4500 -27.33 20240613 3160 3.48 20241113 0.00 N 404990 1000 559 억 385667 N N 5056 N 00 N
12 20241115 141247 57 100.00 KOSPI 리츠 N N N N N 3270 20 2 0.62 160944270 49192 151.70 3220 3315 3220 4225 2275 3250 3271.76 0.69 0 -2139 3350 3300 3260 3210 3170 3325 3235 560 975 1000 2340 5 1 55955884 1830 0.00 0.00 12 0.09 0.00 0.00 4500 20240613 -27.33 3160 20241113 3.48 4500 -27.33 20240613 3160 3.48 20241113 4500 -27.33 20240613 3160 3.48 20241113 0.00 N 404990 1000 559 억 385667 N N 5056 N 00 N