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
350520/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
20241121,161144,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4030,20,2,0.50,111177610,27678,39.92,4000,4035,3975,5210,2810,4010,4016.82,1.38,0,6608,4063,4036,3983,3956,3903,4050,3970,369,1200,1000,2960,5,1,36866202,1486,0.00,0.00,12,0.08,0.00,0.00,4427,20240607,-8.97,3394,20231117,18.74,4427,-8.97,20240607,3483,15.70,20240131,4500,-10.44,20240607,3540,13.84,20240131,0.00,N,350520,1000,368 억,,510484,N,N,0,N,00,N
20241121,151206,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4025,15,2,0.37,105531820,26277,37.90,4000,4035,3975,5210,2810,4010,4016.13,1.38,0,6584,4063,4036,3983,3956,3903,4050,3970,369,1200,1000,2960,5,1,36866202,1484,0.00,0.00,12,0.07,0.00,0.00,4427,20240607,-9.08,3394,20231117,18.59,4427,-9.08,20240607,3483,15.56,20240131,4500,-10.56,20240607,3540,13.70,20240131,0.00,N,350520,1000,368 억,,510484,N,N,0,N,00,N
20241121,141204,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4035,25,2,0.62,97891725,24380,35.17,4000,4035,3975,5210,2810,4010,4015.25,1.38,0,5782,4063,4036,3983,3956,3903,4050,3970,369,1200,1000,2960,5,1,36866202,1488,0.00,0.00,12,0.07,0.00,0.00,4427,20240607,-8.85,3394,20231117,18.89,4427,-8.85,20240607,3483,15.85,20240131,4500,-10.33,20240607,3540,13.98,20240131,0.00,N,350520,1000,368 억,,510484,N,N,0,N,00,N
20241121,131157,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4030,20,2,0.50,65660495,16362,23.60,4000,4030,3975,5210,2810,4010,4012.99,1.38,0,4696,4063,4036,3983,3956,3903,4050,3970,369,1200,1000,2960,5,1,36866202,1486,0.00,0.00,12,0.04,0.00,0.00,4427,20240607,-8.97,3394,20231117,18.74,4427,-8.97,20240607,3483,15.70,20240131,4500,-10.44,20240607,3540,13.84,20240131,0.00,N,350520,1000,368 억,,510484,N,N,0,N,00,N
20241121,121157,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4010,0,3,0.00,51493380,12842,18.52,4000,4025,3975,5210,2810,4010,4009.76,1.38,0,3674,4063,4036,3983,3956,3903,4050,3970,369,1200,1000,2960,5,1,36866202,1478,0.00,0.00,12,0.03,0.00,0.00,4427,20240607,-9.42,3394,20231117,18.15,4427,-9.42,20240607,3483,15.13,20240131,4500,-10.89,20240607,3540,13.28,20240131,0.00,N,350520,1000,368 억,,510484,N,N,0,N,00,N
20241121,111202,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4015,5,2,0.12,43389185,10825,15.61,4000,4020,3975,5210,2810,4010,4008.24,1.38,0,2544,4063,4036,3983,3956,3903,4050,3970,369,1200,1000,2960,5,1,36866202,1480,0.00,0.00,12,0.03,0.00,0.00,4427,20240607,-9.31,3394,20231117,18.30,4427,-9.31,20240607,3483,15.27,20240131,4500,-10.78,20240607,3540,13.42,20240131,0.00,N,350520,1000,368 억,,510484,N,N,0,N,00,N
20241121,101201,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4010,0,3,0.00,20704385,5175,7.46,4000,4010,3975,5210,2810,4010,4000.85,1.38,0,1397,4063,4036,3983,3956,3903,4050,3970,369,1200,1000,2960,5,1,36866202,1478,0.00,0.00,12,0.01,0.00,0.00,4427,20240607,-9.42,3394,20231117,18.15,4427,-9.42,20240607,3483,15.13,20240131,4500,-10.89,20240607,3540,13.28,20240131,0.00,N,350520,1000,368 억,,510484,N,N,0,N,00,N
20241121,091202,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4000,-10,5,-0.25,4039185,1015,1.46,4000,4000,3975,5210,2810,4010,3979.49,1.38,0,158,4063,4036,3983,3956,3903,4050,3970,369,1200,1000,2960,5,1,36866202,1475,0.00,0.00,12,0.00,0.00,0.00,4427,20240607,-9.65,3394,20231117,17.86,4427,-9.65,20240607,3483,14.84,20240131,4500,-11.11,20240607,3540,12.99,20240131,0.00,N,350520,1000,368 억,,510484,N,N,0,N,00,N
20241120,161150,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4010,85,2,2.17,276131805,69328,399.45,3930,4010,3930,5100,2750,3925,3982.98,1.34,0,18503,3951,3937,3921,3907,3891,3930,3900,369,1175,1000,2900,5,1,36866202,1478,0.00,0.00,12,0.19,0.00,0.00,4427,20240607,-9.42,3394,20231117,18.15,4427,-9.42,20240607,3483,15.13,20240131,4500,-10.89,20240607,3540,13.28,20240131,0.00,N,350520,1000,368 억,,493090,N,N,0,N,00,N
20241120,151206,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4010,85,2,2.17,253110395,63587,366.37,3930,4010,3930,5100,2750,3925,3980.54,1.34,0,18641,3951,3937,3921,3907,3891,3930,3900,369,1175,1000,2900,5,1,36866202,1478,0.00,0.00,12,0.17,0.00,0.00,4427,20240607,-9.42,3394,20231117,18.15,4427,-9.42,20240607,3483,15.13,20240131,4500,-10.89,20240607,3540,13.28,20240131,0.00,N,350520,1000,368 억,,493090,N,N,0,N,00,N
20241120,141208,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4005,80,2,2.04,248801690,62512,360.18,3930,4010,3930,5100,2750,3925,3980.06,1.34,0,18922,3951,3937,3921,3907,3891,3930,3900,369,1175,1000,2900,5,1,36866202,1476,0.00,0.00,12,0.17,0.00,0.00,4427,20240607,-9.53,3394,20231117,18.00,4427,-9.53,20240607,3483,14.99,20240131,4500,-11.00,20240607,3540,13.14,20240131,0.00,N,350520,1000,368 억,,493090,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 20241121 161144 57 100.00 KOSPI 리츠 N N N N N 4030 20 2 0.50 111177610 27678 39.92 4000 4035 3975 5210 2810 4010 4016.82 1.38 0 6608 4063 4036 3983 3956 3903 4050 3970 369 1200 1000 2960 5 1 36866202 1486 0.00 0.00 12 0.08 0.00 0.00 4427 20240607 -8.97 3394 20231117 18.74 4427 -8.97 20240607 3483 15.70 20240131 4500 -10.44 20240607 3540 13.84 20240131 0.00 N 350520 1000 368 억 510484 N N 0 N 00 N
3 20241121 151206 57 100.00 KOSPI 리츠 N N N N N 4025 15 2 0.37 105531820 26277 37.90 4000 4035 3975 5210 2810 4010 4016.13 1.38 0 6584 4063 4036 3983 3956 3903 4050 3970 369 1200 1000 2960 5 1 36866202 1484 0.00 0.00 12 0.07 0.00 0.00 4427 20240607 -9.08 3394 20231117 18.59 4427 -9.08 20240607 3483 15.56 20240131 4500 -10.56 20240607 3540 13.70 20240131 0.00 N 350520 1000 368 억 510484 N N 0 N 00 N
4 20241121 141204 57 100.00 KOSPI 리츠 N N N N N 4035 25 2 0.62 97891725 24380 35.17 4000 4035 3975 5210 2810 4010 4015.25 1.38 0 5782 4063 4036 3983 3956 3903 4050 3970 369 1200 1000 2960 5 1 36866202 1488 0.00 0.00 12 0.07 0.00 0.00 4427 20240607 -8.85 3394 20231117 18.89 4427 -8.85 20240607 3483 15.85 20240131 4500 -10.33 20240607 3540 13.98 20240131 0.00 N 350520 1000 368 억 510484 N N 0 N 00 N
5 20241121 131157 57 100.00 KOSPI 리츠 N N N N N 4030 20 2 0.50 65660495 16362 23.60 4000 4030 3975 5210 2810 4010 4012.99 1.38 0 4696 4063 4036 3983 3956 3903 4050 3970 369 1200 1000 2960 5 1 36866202 1486 0.00 0.00 12 0.04 0.00 0.00 4427 20240607 -8.97 3394 20231117 18.74 4427 -8.97 20240607 3483 15.70 20240131 4500 -10.44 20240607 3540 13.84 20240131 0.00 N 350520 1000 368 억 510484 N N 0 N 00 N
6 20241121 121157 57 100.00 KOSPI 리츠 N N N N N 4010 0 3 0.00 51493380 12842 18.52 4000 4025 3975 5210 2810 4010 4009.76 1.38 0 3674 4063 4036 3983 3956 3903 4050 3970 369 1200 1000 2960 5 1 36866202 1478 0.00 0.00 12 0.03 0.00 0.00 4427 20240607 -9.42 3394 20231117 18.15 4427 -9.42 20240607 3483 15.13 20240131 4500 -10.89 20240607 3540 13.28 20240131 0.00 N 350520 1000 368 억 510484 N N 0 N 00 N
7 20241121 111202 57 100.00 KOSPI 리츠 N N N N N 4015 5 2 0.12 43389185 10825 15.61 4000 4020 3975 5210 2810 4010 4008.24 1.38 0 2544 4063 4036 3983 3956 3903 4050 3970 369 1200 1000 2960 5 1 36866202 1480 0.00 0.00 12 0.03 0.00 0.00 4427 20240607 -9.31 3394 20231117 18.30 4427 -9.31 20240607 3483 15.27 20240131 4500 -10.78 20240607 3540 13.42 20240131 0.00 N 350520 1000 368 억 510484 N N 0 N 00 N
8 20241121 101201 57 100.00 KOSPI 리츠 N N N N N 4010 0 3 0.00 20704385 5175 7.46 4000 4010 3975 5210 2810 4010 4000.85 1.38 0 1397 4063 4036 3983 3956 3903 4050 3970 369 1200 1000 2960 5 1 36866202 1478 0.00 0.00 12 0.01 0.00 0.00 4427 20240607 -9.42 3394 20231117 18.15 4427 -9.42 20240607 3483 15.13 20240131 4500 -10.89 20240607 3540 13.28 20240131 0.00 N 350520 1000 368 억 510484 N N 0 N 00 N
9 20241121 091202 57 100.00 KOSPI 리츠 N N N N N 4000 -10 5 -0.25 4039185 1015 1.46 4000 4000 3975 5210 2810 4010 3979.49 1.38 0 158 4063 4036 3983 3956 3903 4050 3970 369 1200 1000 2960 5 1 36866202 1475 0.00 0.00 12 0.00 0.00 0.00 4427 20240607 -9.65 3394 20231117 17.86 4427 -9.65 20240607 3483 14.84 20240131 4500 -11.11 20240607 3540 12.99 20240131 0.00 N 350520 1000 368 억 510484 N N 0 N 00 N
10 20241120 161150 57 100.00 KOSPI 리츠 N N N N N 4010 85 2 2.17 276131805 69328 399.45 3930 4010 3930 5100 2750 3925 3982.98 1.34 0 18503 3951 3937 3921 3907 3891 3930 3900 369 1175 1000 2900 5 1 36866202 1478 0.00 0.00 12 0.19 0.00 0.00 4427 20240607 -9.42 3394 20231117 18.15 4427 -9.42 20240607 3483 15.13 20240131 4500 -10.89 20240607 3540 13.28 20240131 0.00 N 350520 1000 368 억 493090 N N 0 N 00 N
11 20241120 151206 57 100.00 KOSPI 리츠 N N N N N 4010 85 2 2.17 253110395 63587 366.37 3930 4010 3930 5100 2750 3925 3980.54 1.34 0 18641 3951 3937 3921 3907 3891 3930 3900 369 1175 1000 2900 5 1 36866202 1478 0.00 0.00 12 0.17 0.00 0.00 4427 20240607 -9.42 3394 20231117 18.15 4427 -9.42 20240607 3483 15.13 20240131 4500 -10.89 20240607 3540 13.28 20240131 0.00 N 350520 1000 368 억 493090 N N 0 N 00 N
12 20241120 141208 57 100.00 KOSPI 리츠 N N N N N 4005 80 2 2.04 248801690 62512 360.18 3930 4010 3930 5100 2750 3925 3980.06 1.34 0 18922 3951 3937 3921 3907 3891 3930 3900 369 1175 1000 2900 5 1 36866202 1476 0.00 0.00 12 0.17 0.00 0.00 4427 20240607 -9.53 3394 20231117 18.00 4427 -9.53 20240607 3483 14.99 20240131 4500 -11.00 20240607 3540 13.14 20240131 0.00 N 350520 1000 368 억 493090 N N 0 N 00 N