ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
293940/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
20241121,161056,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5710,0,3,0.00,917021890,160653,67.69,5710,5730,5680,7420,4000,5710,5708.09,9.54,0,-17162,5850,5780,5690,5620,5530,5815,5655,1209,1710,1000,4330,10,1,120940123,6906,0.00,0.00,09,0.13,0.00,0.00,7350,20240307,-22.31,5310,20241115,7.53,7350,-22.31,20240307,5310,7.53,20241115,7400,-22.84,20240307,5310,7.53,20241115,0.00,N,293940,1000,1209 억,,11542825,N,N,24,N,00,N
20241121,151118,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5700,-10,5,-0.18,823582590,144270,60.79,5710,5730,5680,7420,4000,5710,5708.62,9.54,0,-10602,5850,5780,5690,5620,5530,5815,5655,1209,1710,1000,4330,10,1,120940123,6894,0.00,0.00,09,0.12,0.00,0.00,7350,20240307,-22.45,5310,20241115,7.34,7350,-22.45,20240307,5310,7.34,20241115,7400,-22.97,20240307,5310,7.34,20241115,0.00,N,293940,1000,1209 억,,11542825,N,N,243,N,00,N
20241121,141115,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5700,-10,5,-0.18,711914220,124669,52.53,5710,5730,5680,7420,4000,5710,5710.43,9.54,0,-11274,5850,5780,5690,5620,5530,5815,5655,1209,1710,1000,4330,10,1,120940123,6894,0.00,0.00,09,0.10,0.00,0.00,7350,20240307,-22.45,5310,20241115,7.34,7350,-22.45,20240307,5310,7.34,20241115,7400,-22.97,20240307,5310,7.34,20241115,0.00,N,293940,1000,1209 억,,11542825,N,N,243,N,00,N
20241121,131107,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5720,10,2,0.18,529492480,92691,39.06,5710,5730,5680,7420,4000,5710,5712.45,9.54,0,1279,5850,5780,5690,5620,5530,5815,5655,1209,1710,1000,4330,10,1,120940123,6918,0.00,0.00,09,0.08,0.00,0.00,7350,20240307,-22.18,5310,20241115,7.72,7350,-22.18,20240307,5310,7.72,20241115,7400,-22.70,20240307,5310,7.72,20241115,0.00,N,293940,1000,1209 억,,11542825,N,N,243,N,00,N
20241121,121108,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5720,10,2,0.18,456771830,79966,33.70,5710,5730,5680,7420,4000,5710,5712.08,9.54,0,3472,5850,5780,5690,5620,5530,5815,5655,1209,1710,1000,4330,10,1,120940123,6918,0.00,0.00,09,0.07,0.00,0.00,7350,20240307,-22.18,5310,20241115,7.72,7350,-22.18,20240307,5310,7.72,20241115,7400,-22.70,20240307,5310,7.72,20241115,0.00,N,293940,1000,1209 억,,11542825,N,N,243,N,00,N
20241121,111113,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5720,10,2,0.18,402924990,70547,29.73,5710,5730,5680,7420,4000,5710,5711.44,9.54,0,5522,5850,5780,5690,5620,5530,5815,5655,1209,1710,1000,4330,10,1,120940123,6918,0.00,0.00,09,0.06,0.00,0.00,7350,20240307,-22.18,5310,20241115,7.72,7350,-22.18,20240307,5310,7.72,20241115,7400,-22.70,20240307,5310,7.72,20241115,0.00,N,293940,1000,1209 억,,11542825,N,N,243,N,00,N
20241121,101111,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5710,0,3,0.00,231053300,40460,17.05,5710,5730,5680,7420,4000,5710,5710.66,9.54,0,7565,5850,5780,5690,5620,5530,5815,5655,1209,1710,1000,4330,10,1,120940123,6906,0.00,0.00,09,0.03,0.00,0.00,7350,20240307,-22.31,5310,20241115,7.53,7350,-22.31,20240307,5310,7.53,20241115,7400,-22.84,20240307,5310,7.53,20241115,0.00,N,293940,1000,1209 억,,11542825,N,N,243,N,00,N
20241121,091113,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5710,0,3,0.00,37532580,6582,2.77,5710,5720,5680,7420,4000,5710,5702.31,9.54,0,-901,5850,5780,5690,5620,5530,5815,5655,1209,1710,1000,4330,10,1,120940123,6906,0.00,0.00,09,0.01,0.00,0.00,7350,20240307,-22.31,5310,20241115,7.53,7350,-22.31,20240307,5310,7.53,20241115,7400,-22.84,20240307,5310,7.53,20241115,0.00,N,293940,1000,1209 억,,11542825,N,N,243,N,00,N
20241120,161103,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5710,90,2,1.60,1352450600,236852,138.94,5630,5760,5600,7300,3940,5620,5710.11,9.52,0,20743,5760,5690,5560,5490,5360,5725,5525,1209,1680,1000,4270,10,1,120940123,6906,0.00,0.00,09,0.20,0.00,0.00,7350,20240307,-22.31,5310,20241115,7.53,7350,-22.31,20240307,5310,7.53,20241115,7400,-22.84,20240307,5310,7.53,20241115,0.00,N,293940,1000,1209 억,,11512750,N,N,242,N,00,N
20241120,151117,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5750,130,2,2.31,1155659020,202428,118.74,5630,5760,5600,7300,3940,5620,5708.99,9.52,0,18262,5760,5690,5560,5490,5360,5725,5525,1209,1680,1000,4270,10,1,120940123,6954,0.00,0.00,09,0.17,0.00,0.00,7350,20240307,-21.77,5310,20241115,8.29,7350,-21.77,20240307,5310,8.29,20241115,7400,-22.30,20240307,5310,8.29,20241115,0.00,N,293940,1000,1209 억,,11512750,N,N,200,N,00,N
20241120,141120,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5740,120,2,2.14,874396360,153478,90.03,5630,5740,5600,7300,3940,5620,5697.21,9.52,0,14993,5760,5690,5560,5490,5360,5725,5525,1209,1680,1000,4270,10,1,120940123,6942,0.00,0.00,09,0.13,0.00,0.00,7350,20240307,-21.90,5310,20241115,8.10,7350,-21.90,20240307,5310,8.10,20241115,7400,-22.43,20240307,5310,8.10,20241115,0.00,N,293940,1000,1209 억,,11512750,N,N,200,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 20241121 161056 55 60.00 KOSPI 리츠 N N N Y 60 N 5710 0 3 0.00 917021890 160653 67.69 5710 5730 5680 7420 4000 5710 5708.09 9.54 0 -17162 5850 5780 5690 5620 5530 5815 5655 1209 1710 1000 4330 10 1 120940123 6906 0.00 0.00 09 0.13 0.00 0.00 7350 20240307 -22.31 5310 20241115 7.53 7350 -22.31 20240307 5310 7.53 20241115 7400 -22.84 20240307 5310 7.53 20241115 0.00 N 293940 1000 1209 억 11542825 N N 24 N 00 N
3 20241121 151118 55 60.00 KOSPI 리츠 N N N Y 60 N 5700 -10 5 -0.18 823582590 144270 60.79 5710 5730 5680 7420 4000 5710 5708.62 9.54 0 -10602 5850 5780 5690 5620 5530 5815 5655 1209 1710 1000 4330 10 1 120940123 6894 0.00 0.00 09 0.12 0.00 0.00 7350 20240307 -22.45 5310 20241115 7.34 7350 -22.45 20240307 5310 7.34 20241115 7400 -22.97 20240307 5310 7.34 20241115 0.00 N 293940 1000 1209 억 11542825 N N 243 N 00 N
4 20241121 141115 55 60.00 KOSPI 리츠 N N N Y 60 N 5700 -10 5 -0.18 711914220 124669 52.53 5710 5730 5680 7420 4000 5710 5710.43 9.54 0 -11274 5850 5780 5690 5620 5530 5815 5655 1209 1710 1000 4330 10 1 120940123 6894 0.00 0.00 09 0.10 0.00 0.00 7350 20240307 -22.45 5310 20241115 7.34 7350 -22.45 20240307 5310 7.34 20241115 7400 -22.97 20240307 5310 7.34 20241115 0.00 N 293940 1000 1209 억 11542825 N N 243 N 00 N
5 20241121 131107 55 60.00 KOSPI 리츠 N N N Y 60 N 5720 10 2 0.18 529492480 92691 39.06 5710 5730 5680 7420 4000 5710 5712.45 9.54 0 1279 5850 5780 5690 5620 5530 5815 5655 1209 1710 1000 4330 10 1 120940123 6918 0.00 0.00 09 0.08 0.00 0.00 7350 20240307 -22.18 5310 20241115 7.72 7350 -22.18 20240307 5310 7.72 20241115 7400 -22.70 20240307 5310 7.72 20241115 0.00 N 293940 1000 1209 억 11542825 N N 243 N 00 N
6 20241121 121108 55 60.00 KOSPI 리츠 N N N Y 60 N 5720 10 2 0.18 456771830 79966 33.70 5710 5730 5680 7420 4000 5710 5712.08 9.54 0 3472 5850 5780 5690 5620 5530 5815 5655 1209 1710 1000 4330 10 1 120940123 6918 0.00 0.00 09 0.07 0.00 0.00 7350 20240307 -22.18 5310 20241115 7.72 7350 -22.18 20240307 5310 7.72 20241115 7400 -22.70 20240307 5310 7.72 20241115 0.00 N 293940 1000 1209 억 11542825 N N 243 N 00 N
7 20241121 111113 55 60.00 KOSPI 리츠 N N N Y 60 N 5720 10 2 0.18 402924990 70547 29.73 5710 5730 5680 7420 4000 5710 5711.44 9.54 0 5522 5850 5780 5690 5620 5530 5815 5655 1209 1710 1000 4330 10 1 120940123 6918 0.00 0.00 09 0.06 0.00 0.00 7350 20240307 -22.18 5310 20241115 7.72 7350 -22.18 20240307 5310 7.72 20241115 7400 -22.70 20240307 5310 7.72 20241115 0.00 N 293940 1000 1209 억 11542825 N N 243 N 00 N
8 20241121 101111 55 60.00 KOSPI 리츠 N N N Y 60 N 5710 0 3 0.00 231053300 40460 17.05 5710 5730 5680 7420 4000 5710 5710.66 9.54 0 7565 5850 5780 5690 5620 5530 5815 5655 1209 1710 1000 4330 10 1 120940123 6906 0.00 0.00 09 0.03 0.00 0.00 7350 20240307 -22.31 5310 20241115 7.53 7350 -22.31 20240307 5310 7.53 20241115 7400 -22.84 20240307 5310 7.53 20241115 0.00 N 293940 1000 1209 억 11542825 N N 243 N 00 N
9 20241121 091113 55 60.00 KOSPI 리츠 N N N Y 60 N 5710 0 3 0.00 37532580 6582 2.77 5710 5720 5680 7420 4000 5710 5702.31 9.54 0 -901 5850 5780 5690 5620 5530 5815 5655 1209 1710 1000 4330 10 1 120940123 6906 0.00 0.00 09 0.01 0.00 0.00 7350 20240307 -22.31 5310 20241115 7.53 7350 -22.31 20240307 5310 7.53 20241115 7400 -22.84 20240307 5310 7.53 20241115 0.00 N 293940 1000 1209 억 11542825 N N 243 N 00 N
10 20241120 161103 55 60.00 KOSPI 리츠 N N N Y 60 N 5710 90 2 1.60 1352450600 236852 138.94 5630 5760 5600 7300 3940 5620 5710.11 9.52 0 20743 5760 5690 5560 5490 5360 5725 5525 1209 1680 1000 4270 10 1 120940123 6906 0.00 0.00 09 0.20 0.00 0.00 7350 20240307 -22.31 5310 20241115 7.53 7350 -22.31 20240307 5310 7.53 20241115 7400 -22.84 20240307 5310 7.53 20241115 0.00 N 293940 1000 1209 억 11512750 N N 242 N 00 N
11 20241120 151117 55 60.00 KOSPI 리츠 N N N Y 60 N 5750 130 2 2.31 1155659020 202428 118.74 5630 5760 5600 7300 3940 5620 5708.99 9.52 0 18262 5760 5690 5560 5490 5360 5725 5525 1209 1680 1000 4270 10 1 120940123 6954 0.00 0.00 09 0.17 0.00 0.00 7350 20240307 -21.77 5310 20241115 8.29 7350 -21.77 20240307 5310 8.29 20241115 7400 -22.30 20240307 5310 8.29 20241115 0.00 N 293940 1000 1209 억 11512750 N N 200 N 00 N
12 20241120 141120 55 60.00 KOSPI 리츠 N N N Y 60 N 5740 120 2 2.14 874396360 153478 90.03 5630 5740 5600 7300 3940 5620 5697.21 9.52 0 14993 5760 5690 5560 5490 5360 5725 5525 1209 1680 1000 4270 10 1 120940123 6942 0.00 0.00 09 0.13 0.00 0.00 7350 20240307 -21.90 5310 20241115 8.10 7350 -21.90 20240307 5310 8.10 20241115 7400 -22.43 20240307 5310 8.10 20241115 0.00 N 293940 1000 1209 억 11512750 N N 200 N 00 N