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
448730/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
20241118,161210,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4570,110,2,2.47,305512390,67296,77.88,4460,4595,4460,5790,3125,4460,4539.83,0.66,0,-63,4606,4532,4461,4387,4316,4570,4425,455,1330,500,3380,5,1,91050000,4161,0.00,0.00,10,0.07,0.00,0.00,5233,20240314,-12.67,4165,20241112,9.72,5233,-12.67,20240314,4165,9.72,20241112,5260,-13.12,20240314,4165,9.72,20241112,0.00,N,448730,500,455 억,,601991,N,N,430,N,00,N
20241118,151226,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4535,75,2,1.68,303186960,66784,77.29,4460,4595,4460,5790,3125,4460,4539.81,0.66,0,-247,4606,4532,4461,4387,4316,4570,4425,455,1330,500,3380,5,1,91050000,4129,0.00,0.00,10,0.07,0.00,0.00,5233,20240314,-13.34,4165,20241112,8.88,5233,-13.34,20240314,4165,8.88,20241112,5260,-13.78,20240314,4165,8.88,20241112,0.00,N,448730,500,455 억,,601991,N,N,908,N,00,N
20241118,141230,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4515,55,2,1.23,285812840,62942,72.84,4460,4595,4460,5790,3125,4460,4540.89,0.66,0,-523,4606,4532,4461,4387,4316,4570,4425,455,1330,500,3380,5,1,91050000,4111,0.00,0.00,10,0.07,0.00,0.00,5233,20240314,-13.72,4165,20241112,8.40,5233,-13.72,20240314,4165,8.40,20241112,5260,-14.16,20240314,4165,8.40,20241112,0.00,N,448730,500,455 억,,601991,N,N,908,N,00,N
20241118,131217,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4500,40,2,0.90,259148015,57039,66.01,4460,4595,4460,5790,3125,4460,4543.35,0.66,0,-486,4606,4532,4461,4387,4316,4570,4425,455,1330,500,3380,5,1,91050000,4097,0.00,0.00,10,0.06,0.00,0.00,5233,20240314,-14.01,4165,20241112,8.04,5233,-14.01,20240314,4165,8.04,20241112,5260,-14.45,20240314,4165,8.04,20241112,0.00,N,448730,500,455 억,,601991,N,N,908,N,00,N
20241118,121226,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4505,45,2,1.01,221158265,48623,56.27,4460,4595,4460,5790,3125,4460,4548.43,0.66,0,-1316,4606,4532,4461,4387,4316,4570,4425,455,1330,500,3380,5,1,91050000,4102,0.00,0.00,10,0.05,0.00,0.00,5233,20240314,-13.91,4165,20241112,8.16,5233,-13.91,20240314,4165,8.16,20241112,5260,-14.35,20240314,4165,8.16,20241112,0.00,N,448730,500,455 억,,601991,N,N,908,N,00,N
20241118,111224,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4560,100,2,2.24,185157335,40700,47.10,4460,4595,4460,5790,3125,4460,4549.32,0.66,0,-1477,4606,4532,4461,4387,4316,4570,4425,455,1330,500,3380,5,1,91050000,4152,0.00,0.00,10,0.04,0.00,0.00,5233,20240314,-12.86,4165,20241112,9.48,5233,-12.86,20240314,4165,9.48,20241112,5260,-13.31,20240314,4165,9.48,20241112,0.00,N,448730,500,455 억,,601991,N,N,908,N,00,N
20241118,101212,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4520,60,2,1.35,96588750,21215,24.55,4460,4595,4460,5790,3125,4460,4552.85,0.66,0,149,4606,4532,4461,4387,4316,4570,4425,455,1330,500,3380,5,1,91050000,4115,0.00,0.00,10,0.02,0.00,0.00,5233,20240314,-13.63,4165,20241112,8.52,5233,-13.63,20240314,4165,8.52,20241112,5260,-14.07,20240314,4165,8.52,20241112,0.00,N,448730,500,455 억,,601991,N,N,908,N,00,N
20241118,091210,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4505,45,2,1.01,2391935,530,0.61,4460,4575,4460,5790,3125,4460,4513.08,0.66,0,-224,4606,4532,4461,4387,4316,4570,4425,455,1330,500,3380,5,1,91050000,4102,0.00,0.00,10,0.00,0.00,0.00,5233,20240314,-13.91,4165,20241112,8.16,5233,-13.91,20240314,4165,8.16,20241112,5260,-14.35,20240314,4165,8.16,20241112,0.00,N,448730,500,455 억,,601991,N,N,908,N,00,N
20241115,161302,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4460,60,2,1.36,387729775,86405,107.17,4410,4535,4390,5720,3080,4400,4487.35,0.68,0,-18549,4560,4480,4400,4320,4240,4520,4360,455,1320,500,3340,5,1,91050000,4061,0.00,0.00,10,0.09,0.00,0.00,5233,20240314,-14.77,4165,20241112,7.08,5233,-14.77,20240314,4165,7.08,20241112,5260,-15.21,20240314,4165,7.08,20241112,0.00,N,448730,500,455 억,,621497,N,N,908,N,00,N
20241115,151334,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4475,75,2,1.70,377532430,84126,104.34,4410,4535,4390,5720,3080,4400,4487.70,0.68,0,-17155,4560,4480,4400,4320,4240,4520,4360,455,1320,500,3340,5,1,91050000,4074,0.00,0.00,10,0.09,0.00,0.00,5233,20240314,-14.48,4165,20241112,7.44,5233,-14.48,20240314,4165,7.44,20241112,5260,-14.92,20240314,4165,7.44,20241112,0.00,N,448730,500,455 억,,621497,N,N,7369,N,00,N
20241115,141318,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4520,120,2,2.73,313785885,69963,86.77,4410,4535,4390,5720,3080,4400,4485.03,0.68,0,-11719,4560,4480,4400,4320,4240,4520,4360,455,1320,500,3340,5,1,91050000,4115,0.00,0.00,10,0.08,0.00,0.00,5233,20240314,-13.63,4165,20241112,8.52,5233,-13.63,20240314,4165,8.52,20241112,5260,-14.07,20240314,4165,8.52,20241112,0.00,N,448730,500,455 억,,621497,N,N,7369,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 161210 55 60.00 KOSPI 리츠 N N N Y 60 N 4570 110 2 2.47 305512390 67296 77.88 4460 4595 4460 5790 3125 4460 4539.83 0.66 0 -63 4606 4532 4461 4387 4316 4570 4425 455 1330 500 3380 5 1 91050000 4161 0.00 0.00 10 0.07 0.00 0.00 5233 20240314 -12.67 4165 20241112 9.72 5233 -12.67 20240314 4165 9.72 20241112 5260 -13.12 20240314 4165 9.72 20241112 0.00 N 448730 500 455 억 601991 N N 430 N 00 N
3 20241118 151226 55 60.00 KOSPI 리츠 N N N Y 60 N 4535 75 2 1.68 303186960 66784 77.29 4460 4595 4460 5790 3125 4460 4539.81 0.66 0 -247 4606 4532 4461 4387 4316 4570 4425 455 1330 500 3380 5 1 91050000 4129 0.00 0.00 10 0.07 0.00 0.00 5233 20240314 -13.34 4165 20241112 8.88 5233 -13.34 20240314 4165 8.88 20241112 5260 -13.78 20240314 4165 8.88 20241112 0.00 N 448730 500 455 억 601991 N N 908 N 00 N
4 20241118 141230 55 60.00 KOSPI 리츠 N N N Y 60 N 4515 55 2 1.23 285812840 62942 72.84 4460 4595 4460 5790 3125 4460 4540.89 0.66 0 -523 4606 4532 4461 4387 4316 4570 4425 455 1330 500 3380 5 1 91050000 4111 0.00 0.00 10 0.07 0.00 0.00 5233 20240314 -13.72 4165 20241112 8.40 5233 -13.72 20240314 4165 8.40 20241112 5260 -14.16 20240314 4165 8.40 20241112 0.00 N 448730 500 455 억 601991 N N 908 N 00 N
5 20241118 131217 55 60.00 KOSPI 리츠 N N N Y 60 N 4500 40 2 0.90 259148015 57039 66.01 4460 4595 4460 5790 3125 4460 4543.35 0.66 0 -486 4606 4532 4461 4387 4316 4570 4425 455 1330 500 3380 5 1 91050000 4097 0.00 0.00 10 0.06 0.00 0.00 5233 20240314 -14.01 4165 20241112 8.04 5233 -14.01 20240314 4165 8.04 20241112 5260 -14.45 20240314 4165 8.04 20241112 0.00 N 448730 500 455 억 601991 N N 908 N 00 N
6 20241118 121226 55 60.00 KOSPI 리츠 N N N Y 60 N 4505 45 2 1.01 221158265 48623 56.27 4460 4595 4460 5790 3125 4460 4548.43 0.66 0 -1316 4606 4532 4461 4387 4316 4570 4425 455 1330 500 3380 5 1 91050000 4102 0.00 0.00 10 0.05 0.00 0.00 5233 20240314 -13.91 4165 20241112 8.16 5233 -13.91 20240314 4165 8.16 20241112 5260 -14.35 20240314 4165 8.16 20241112 0.00 N 448730 500 455 억 601991 N N 908 N 00 N
7 20241118 111224 55 60.00 KOSPI 리츠 N N N Y 60 N 4560 100 2 2.24 185157335 40700 47.10 4460 4595 4460 5790 3125 4460 4549.32 0.66 0 -1477 4606 4532 4461 4387 4316 4570 4425 455 1330 500 3380 5 1 91050000 4152 0.00 0.00 10 0.04 0.00 0.00 5233 20240314 -12.86 4165 20241112 9.48 5233 -12.86 20240314 4165 9.48 20241112 5260 -13.31 20240314 4165 9.48 20241112 0.00 N 448730 500 455 억 601991 N N 908 N 00 N
8 20241118 101212 55 60.00 KOSPI 리츠 N N N Y 60 N 4520 60 2 1.35 96588750 21215 24.55 4460 4595 4460 5790 3125 4460 4552.85 0.66 0 149 4606 4532 4461 4387 4316 4570 4425 455 1330 500 3380 5 1 91050000 4115 0.00 0.00 10 0.02 0.00 0.00 5233 20240314 -13.63 4165 20241112 8.52 5233 -13.63 20240314 4165 8.52 20241112 5260 -14.07 20240314 4165 8.52 20241112 0.00 N 448730 500 455 억 601991 N N 908 N 00 N
9 20241118 091210 55 60.00 KOSPI 리츠 N N N Y 60 N 4505 45 2 1.01 2391935 530 0.61 4460 4575 4460 5790 3125 4460 4513.08 0.66 0 -224 4606 4532 4461 4387 4316 4570 4425 455 1330 500 3380 5 1 91050000 4102 0.00 0.00 10 0.00 0.00 0.00 5233 20240314 -13.91 4165 20241112 8.16 5233 -13.91 20240314 4165 8.16 20241112 5260 -14.35 20240314 4165 8.16 20241112 0.00 N 448730 500 455 억 601991 N N 908 N 00 N
10 20241115 161302 55 60.00 KOSPI 리츠 N N N Y 60 N 4460 60 2 1.36 387729775 86405 107.17 4410 4535 4390 5720 3080 4400 4487.35 0.68 0 -18549 4560 4480 4400 4320 4240 4520 4360 455 1320 500 3340 5 1 91050000 4061 0.00 0.00 10 0.09 0.00 0.00 5233 20240314 -14.77 4165 20241112 7.08 5233 -14.77 20240314 4165 7.08 20241112 5260 -15.21 20240314 4165 7.08 20241112 0.00 N 448730 500 455 억 621497 N N 908 N 00 N
11 20241115 151334 55 60.00 KOSPI 리츠 N N N Y 60 N 4475 75 2 1.70 377532430 84126 104.34 4410 4535 4390 5720 3080 4400 4487.70 0.68 0 -17155 4560 4480 4400 4320 4240 4520 4360 455 1320 500 3340 5 1 91050000 4074 0.00 0.00 10 0.09 0.00 0.00 5233 20240314 -14.48 4165 20241112 7.44 5233 -14.48 20240314 4165 7.44 20241112 5260 -14.92 20240314 4165 7.44 20241112 0.00 N 448730 500 455 억 621497 N N 7369 N 00 N
12 20241115 141318 55 60.00 KOSPI 리츠 N N N Y 60 N 4520 120 2 2.73 313785885 69963 86.77 4410 4535 4390 5720 3080 4400 4485.03 0.68 0 -11719 4560 4480 4400 4320 4240 4520 4360 455 1320 500 3340 5 1 91050000 4115 0.00 0.00 10 0.08 0.00 0.00 5233 20240314 -13.63 4165 20241112 8.52 5233 -13.63 20240314 4165 8.52 20241112 5260 -14.07 20240314 4165 8.52 20241112 0.00 N 448730 500 455 억 621497 N N 7369 N 00 N