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
481850/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
20241118,161241,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1980,61,2,3.18,221472799,113255,248.45,1940,1980,1902,2490,1344,1919,1955.52,0.35,0,41195,1962,1940,1924,1902,1886,1932,1894,435,571,1000,1340,1,1,43477664,861,0.00,0.00,08,0.26,0.00,0.00,3090,20240701,-35.92,1885,20241113,5.04,3090,-35.92,20240701,1885,5.04,20241113,3090,-35.92,20240701,1885,5.04,20241113,0.03,N,481850,1000,434 억,,151530,N,N,0,N,00,N
20241118,151257,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1966,47,2,2.45,203701269,104248,228.69,1940,1971,1902,2490,1344,1919,1954.01,0.35,0,40826,1962,1940,1924,1902,1886,1932,1894,435,571,1000,1340,1,1,43477664,855,0.00,0.00,08,0.24,0.00,0.00,3090,20240701,-36.38,1885,20241113,4.30,3090,-36.38,20240701,1885,4.30,20241113,3090,-36.38,20240701,1885,4.30,20241113,0.03,N,481850,1000,434 억,,151530,N,N,0,N,00,N
20241118,141303,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1959,40,2,2.08,155967560,79974,175.44,1940,1971,1902,2490,1344,1919,1950.23,0.35,0,41862,1962,1940,1924,1902,1886,1932,1894,435,571,1000,1340,1,1,43477664,852,0.00,0.00,08,0.18,0.00,0.00,3090,20240701,-36.60,1885,20241113,3.93,3090,-36.60,20240701,1885,3.93,20241113,3090,-36.60,20240701,1885,3.93,20241113,0.03,N,481850,1000,434 억,,151530,N,N,0,N,00,N
20241118,131246,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1967,48,2,2.50,127714967,65582,143.87,1940,1970,1902,2490,1344,1919,1947.41,0.35,0,35793,1962,1940,1924,1902,1886,1932,1894,435,571,1000,1340,1,1,43477664,855,0.00,0.00,08,0.15,0.00,0.00,3090,20240701,-36.34,1885,20241113,4.35,3090,-36.34,20240701,1885,4.35,20241113,3090,-36.34,20240701,1885,4.35,20241113,0.03,N,481850,1000,434 억,,151530,N,N,0,N,00,N
20241118,121256,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1968,49,2,2.55,122839395,63103,138.43,1940,1970,1902,2490,1344,1919,1946.65,0.35,0,36435,1962,1940,1924,1902,1886,1932,1894,435,571,1000,1340,1,1,43477664,856,0.00,0.00,08,0.15,0.00,0.00,3090,20240701,-36.31,1885,20241113,4.40,3090,-36.31,20240701,1885,4.40,20241113,3090,-36.31,20240701,1885,4.40,20241113,0.03,N,481850,1000,434 억,,151530,N,N,0,N,00,N
20241118,111255,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1970,51,2,2.66,115782518,59518,130.57,1940,1970,1902,2490,1344,1919,1945.34,0.35,0,36199,1962,1940,1924,1902,1886,1932,1894,435,571,1000,1340,1,1,43477664,857,0.00,0.00,08,0.14,0.00,0.00,3090,20240701,-36.25,1885,20241113,4.51,3090,-36.25,20240701,1885,4.51,20241113,3090,-36.25,20240701,1885,4.51,20241113,0.03,N,481850,1000,434 억,,151530,N,N,0,N,00,N
20241118,101243,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1953,34,2,1.77,83461520,43010,94.35,1940,1953,1902,2490,1344,1919,1940.51,0.35,0,26013,1962,1940,1924,1902,1886,1932,1894,435,571,1000,1340,1,1,43477664,849,0.00,0.00,08,0.10,0.00,0.00,3090,20240701,-36.80,1885,20241113,3.61,3090,-36.80,20240701,1885,3.61,20241113,3090,-36.80,20240701,1885,3.61,20241113,0.03,N,481850,1000,434 억,,151530,N,N,0,N,00,N
20241118,091241,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1936,17,2,0.89,2942378,1519,3.33,1940,1940,1919,2490,1344,1919,1937.05,0.35,0,0,1962,1940,1924,1902,1886,1932,1894,435,571,1000,1340,1,1,43477664,842,0.00,0.00,08,0.00,0.00,0.00,3090,20240701,-37.35,1885,20241113,2.71,3090,-37.35,20240701,1885,2.71,20241113,3090,-37.35,20240701,1885,2.71,20241113,0.03,N,481850,1000,434 억,,151530,N,N,0,N,00,N
20241115,161334,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1919,-22,5,-1.13,87471303,45576,63.33,1946,1946,1908,2520,1359,1941,1919.24,0.39,0,-15609,1973,1957,1930,1914,1887,1965,1922,435,579,1000,1350,1,1,43477664,834,0.00,0.00,08,0.10,0.00,0.00,3090,20240701,-37.90,1885,20241113,1.80,3090,-37.90,20240701,1885,1.80,20241113,3090,-37.90,20240701,1885,1.80,20241113,0.03,N,481850,1000,434 억,,167584,N,N,0,N,00,N
20241115,151409,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1917,-24,5,-1.24,82409216,42938,59.67,1946,1946,1908,2520,1359,1941,1919.26,0.39,0,-15472,1973,1957,1930,1914,1887,1965,1922,435,579,1000,1350,1,1,43477664,833,0.00,0.00,08,0.10,0.00,0.00,3090,20240701,-37.96,1885,20241113,1.70,3090,-37.96,20240701,1885,1.70,20241113,3090,-37.96,20240701,1885,1.70,20241113,0.03,N,481850,1000,434 억,,167584,N,N,0,N,00,N
20241115,141352,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1920,-21,5,-1.08,75939239,39567,54.98,1946,1946,1908,2520,1359,1941,1919.26,0.39,0,-13689,1973,1957,1930,1914,1887,1965,1922,435,579,1000,1350,1,1,43477664,835,0.00,0.00,08,0.09,0.00,0.00,3090,20240701,-37.86,1885,20241113,1.86,3090,-37.86,20240701,1885,1.86,20241113,3090,-37.86,20240701,1885,1.86,20241113,0.03,N,481850,1000,434 억,,167584,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 161241 57 100.00 KOSPI 리츠 N N N N N 1980 61 2 3.18 221472799 113255 248.45 1940 1980 1902 2490 1344 1919 1955.52 0.35 0 41195 1962 1940 1924 1902 1886 1932 1894 435 571 1000 1340 1 1 43477664 861 0.00 0.00 08 0.26 0.00 0.00 3090 20240701 -35.92 1885 20241113 5.04 3090 -35.92 20240701 1885 5.04 20241113 3090 -35.92 20240701 1885 5.04 20241113 0.03 N 481850 1000 434 억 151530 N N 0 N 00 N
3 20241118 151257 57 100.00 KOSPI 리츠 N N N N N 1966 47 2 2.45 203701269 104248 228.69 1940 1971 1902 2490 1344 1919 1954.01 0.35 0 40826 1962 1940 1924 1902 1886 1932 1894 435 571 1000 1340 1 1 43477664 855 0.00 0.00 08 0.24 0.00 0.00 3090 20240701 -36.38 1885 20241113 4.30 3090 -36.38 20240701 1885 4.30 20241113 3090 -36.38 20240701 1885 4.30 20241113 0.03 N 481850 1000 434 억 151530 N N 0 N 00 N
4 20241118 141303 57 100.00 KOSPI 리츠 N N N N N 1959 40 2 2.08 155967560 79974 175.44 1940 1971 1902 2490 1344 1919 1950.23 0.35 0 41862 1962 1940 1924 1902 1886 1932 1894 435 571 1000 1340 1 1 43477664 852 0.00 0.00 08 0.18 0.00 0.00 3090 20240701 -36.60 1885 20241113 3.93 3090 -36.60 20240701 1885 3.93 20241113 3090 -36.60 20240701 1885 3.93 20241113 0.03 N 481850 1000 434 억 151530 N N 0 N 00 N
5 20241118 131246 57 100.00 KOSPI 리츠 N N N N N 1967 48 2 2.50 127714967 65582 143.87 1940 1970 1902 2490 1344 1919 1947.41 0.35 0 35793 1962 1940 1924 1902 1886 1932 1894 435 571 1000 1340 1 1 43477664 855 0.00 0.00 08 0.15 0.00 0.00 3090 20240701 -36.34 1885 20241113 4.35 3090 -36.34 20240701 1885 4.35 20241113 3090 -36.34 20240701 1885 4.35 20241113 0.03 N 481850 1000 434 억 151530 N N 0 N 00 N
6 20241118 121256 57 100.00 KOSPI 리츠 N N N N N 1968 49 2 2.55 122839395 63103 138.43 1940 1970 1902 2490 1344 1919 1946.65 0.35 0 36435 1962 1940 1924 1902 1886 1932 1894 435 571 1000 1340 1 1 43477664 856 0.00 0.00 08 0.15 0.00 0.00 3090 20240701 -36.31 1885 20241113 4.40 3090 -36.31 20240701 1885 4.40 20241113 3090 -36.31 20240701 1885 4.40 20241113 0.03 N 481850 1000 434 억 151530 N N 0 N 00 N
7 20241118 111255 57 100.00 KOSPI 리츠 N N N N N 1970 51 2 2.66 115782518 59518 130.57 1940 1970 1902 2490 1344 1919 1945.34 0.35 0 36199 1962 1940 1924 1902 1886 1932 1894 435 571 1000 1340 1 1 43477664 857 0.00 0.00 08 0.14 0.00 0.00 3090 20240701 -36.25 1885 20241113 4.51 3090 -36.25 20240701 1885 4.51 20241113 3090 -36.25 20240701 1885 4.51 20241113 0.03 N 481850 1000 434 억 151530 N N 0 N 00 N
8 20241118 101243 57 100.00 KOSPI 리츠 N N N N N 1953 34 2 1.77 83461520 43010 94.35 1940 1953 1902 2490 1344 1919 1940.51 0.35 0 26013 1962 1940 1924 1902 1886 1932 1894 435 571 1000 1340 1 1 43477664 849 0.00 0.00 08 0.10 0.00 0.00 3090 20240701 -36.80 1885 20241113 3.61 3090 -36.80 20240701 1885 3.61 20241113 3090 -36.80 20240701 1885 3.61 20241113 0.03 N 481850 1000 434 억 151530 N N 0 N 00 N
9 20241118 091241 57 100.00 KOSPI 리츠 N N N N N 1936 17 2 0.89 2942378 1519 3.33 1940 1940 1919 2490 1344 1919 1937.05 0.35 0 0 1962 1940 1924 1902 1886 1932 1894 435 571 1000 1340 1 1 43477664 842 0.00 0.00 08 0.00 0.00 0.00 3090 20240701 -37.35 1885 20241113 2.71 3090 -37.35 20240701 1885 2.71 20241113 3090 -37.35 20240701 1885 2.71 20241113 0.03 N 481850 1000 434 억 151530 N N 0 N 00 N
10 20241115 161334 57 100.00 KOSPI 리츠 N N N N N 1919 -22 5 -1.13 87471303 45576 63.33 1946 1946 1908 2520 1359 1941 1919.24 0.39 0 -15609 1973 1957 1930 1914 1887 1965 1922 435 579 1000 1350 1 1 43477664 834 0.00 0.00 08 0.10 0.00 0.00 3090 20240701 -37.90 1885 20241113 1.80 3090 -37.90 20240701 1885 1.80 20241113 3090 -37.90 20240701 1885 1.80 20241113 0.03 N 481850 1000 434 억 167584 N N 0 N 00 N
11 20241115 151409 57 100.00 KOSPI 리츠 N N N N N 1917 -24 5 -1.24 82409216 42938 59.67 1946 1946 1908 2520 1359 1941 1919.26 0.39 0 -15472 1973 1957 1930 1914 1887 1965 1922 435 579 1000 1350 1 1 43477664 833 0.00 0.00 08 0.10 0.00 0.00 3090 20240701 -37.96 1885 20241113 1.70 3090 -37.96 20240701 1885 1.70 20241113 3090 -37.96 20240701 1885 1.70 20241113 0.03 N 481850 1000 434 억 167584 N N 0 N 00 N
12 20241115 141352 57 100.00 KOSPI 리츠 N N N N N 1920 -21 5 -1.08 75939239 39567 54.98 1946 1946 1908 2520 1359 1941 1919.26 0.39 0 -13689 1973 1957 1930 1914 1887 1965 1922 435 579 1000 1350 1 1 43477664 835 0.00 0.00 08 0.09 0.00 0.00 3090 20240701 -37.86 1885 20241113 1.86 3090 -37.86 20240701 1885 1.86 20241113 3090 -37.86 20240701 1885 1.86 20241113 0.03 N 481850 1000 434 억 167584 N N 0 N 00 N