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
395400/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
20241121,161217,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4765,0,3,0.00,969960185,204160,57.41,4760,4805,4715,6190,3340,4765,4750.97,7.84,0,-28765,4858,4811,4788,4741,4718,4800,4730,1364,1425,500,3620,5,1,272788860,12998,0.00,0.00,12,0.07,0.00,0.00,5560,20240910,-14.30,3710,20240201,28.44,5560,-14.30,20240910,3710,28.44,20240201,5560,-14.30,20240910,3710,28.44,20240201,0.00,N,395400,500,1363 억,,21399523,N,N,70,N,00,N
20241121,151239,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4730,-35,5,-0.73,864725850,182032,51.18,4760,4805,4715,6190,3340,4765,4750.41,7.84,0,-24392,4858,4811,4788,4741,4718,4800,4730,1364,1425,500,3620,5,1,272788860,12903,0.00,0.00,12,0.07,0.00,0.00,5560,20240910,-14.93,3710,20240201,27.49,5560,-14.93,20240910,3710,27.49,20240201,5560,-14.93,20240910,3710,27.49,20240201,0.00,N,395400,500,1363 억,,21399523,N,N,1328,N,00,N
20241121,141238,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4735,-30,5,-0.63,671010630,141075,39.67,4760,4805,4715,6190,3340,4765,4756.41,7.84,0,-7995,4858,4811,4788,4741,4718,4800,4730,1364,1425,500,3620,5,1,272788860,12917,0.00,0.00,12,0.05,0.00,0.00,5560,20240910,-14.84,3710,20240201,27.63,5560,-14.84,20240910,3710,27.63,20240201,5560,-14.84,20240910,3710,27.63,20240201,0.00,N,395400,500,1363 억,,21399523,N,N,1328,N,00,N
20241121,131230,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4725,-40,5,-0.84,562724360,118168,33.23,4760,4805,4715,6190,3340,4765,4762.07,7.84,0,-7280,4858,4811,4788,4741,4718,4800,4730,1364,1425,500,3620,5,1,272788860,12889,0.00,0.00,12,0.04,0.00,0.00,5560,20240910,-15.02,3710,20240201,27.36,5560,-15.02,20240910,3710,27.36,20240201,5560,-15.02,20240910,3710,27.36,20240201,0.00,N,395400,500,1363 억,,21399523,N,N,1328,N,00,N
20241121,121231,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4740,-25,5,-0.52,453897830,95245,26.78,4760,4805,4715,6190,3340,4765,4765.58,7.84,0,-1983,4858,4811,4788,4741,4718,4800,4730,1364,1425,500,3620,5,1,272788860,12930,0.00,0.00,12,0.03,0.00,0.00,5560,20240910,-14.75,3710,20240201,27.76,5560,-14.75,20240910,3710,27.76,20240201,5560,-14.75,20240910,3710,27.76,20240201,0.00,N,395400,500,1363 억,,21399523,N,N,1328,N,00,N
20241121,111235,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4740,-25,5,-0.52,365503535,76615,21.54,4760,4805,4715,6190,3340,4765,4770.65,7.84,0,-2741,4858,4811,4788,4741,4718,4800,4730,1364,1425,500,3620,5,1,272788860,12930,0.00,0.00,12,0.03,0.00,0.00,5560,20240910,-14.75,3710,20240201,27.76,5560,-14.75,20240910,3710,27.76,20240201,5560,-14.75,20240910,3710,27.76,20240201,0.00,N,395400,500,1363 억,,21399523,N,N,1328,N,00,N
20241121,101235,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4740,-25,5,-0.52,261732570,54702,15.38,4760,4805,4740,6190,3340,4765,4784.70,7.84,0,-5755,4858,4811,4788,4741,4718,4800,4730,1364,1425,500,3620,5,1,272788860,12930,0.00,0.00,12,0.02,0.00,0.00,5560,20240910,-14.75,3710,20240201,27.76,5560,-14.75,20240910,3710,27.76,20240201,5560,-14.75,20240910,3710,27.76,20240201,0.00,N,395400,500,1363 억,,21399523,N,N,1328,N,00,N
20241121,091236,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4795,30,2,0.63,46006365,9598,2.70,4760,4805,4760,6190,3340,4765,4793.33,7.84,0,-846,4858,4811,4788,4741,4718,4800,4730,1364,1425,500,3620,5,1,272788860,13080,0.00,0.00,12,0.00,0.00,0.00,5560,20240910,-13.76,3710,20240201,29.25,5560,-13.76,20240910,3710,29.25,20240201,5560,-13.76,20240910,3710,29.25,20240201,0.00,N,395400,500,1363 억,,21399523,N,N,1328,N,00,N
20241120,161223,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4765,5,2,0.11,1705782810,355645,91.15,4800,4835,4765,6180,3335,4760,4796.31,7.83,0,71479,4876,4817,4741,4682,4606,4847,4712,1364,1420,500,3610,5,1,272788860,12998,0.00,0.00,12,0.13,0.00,0.00,5560,20240910,-14.30,3710,20240201,28.44,5560,-14.30,20240910,3710,28.44,20240201,5560,-14.30,20240910,3710,28.44,20240201,0.00,N,395400,500,1363 억,,21365387,N,N,1328,N,00,N
20241120,151240,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4810,50,2,1.05,1649401350,343874,88.13,4800,4835,4770,6180,3335,4760,4796.53,7.83,0,77169,4876,4817,4741,4682,4606,4847,4712,1364,1420,500,3610,5,1,272788860,13121,0.00,0.00,12,0.13,0.00,0.00,5560,20240910,-13.49,3710,20240201,29.65,5560,-13.49,20240910,3710,29.65,20240201,5560,-13.49,20240910,3710,29.65,20240201,0.00,N,395400,500,1363 억,,21365387,N,N,608,N,00,N
20241120,141242,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4795,35,2,0.74,1222468315,254912,65.33,4800,4835,4770,6180,3335,4760,4795.65,7.83,0,58708,4876,4817,4741,4682,4606,4847,4712,1364,1420,500,3610,5,1,272788860,13080,0.00,0.00,12,0.09,0.00,0.00,5560,20240910,-13.76,3710,20240201,29.25,5560,-13.76,20240910,3710,29.25,20240201,5560,-13.76,20240910,3710,29.25,20240201,0.00,N,395400,500,1363 억,,21365387,N,N,608,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 161217 55 60.00 KOSPI 리츠 N N N Y 60 N 4765 0 3 0.00 969960185 204160 57.41 4760 4805 4715 6190 3340 4765 4750.97 7.84 0 -28765 4858 4811 4788 4741 4718 4800 4730 1364 1425 500 3620 5 1 272788860 12998 0.00 0.00 12 0.07 0.00 0.00 5560 20240910 -14.30 3710 20240201 28.44 5560 -14.30 20240910 3710 28.44 20240201 5560 -14.30 20240910 3710 28.44 20240201 0.00 N 395400 500 1363 억 21399523 N N 70 N 00 N
3 20241121 151239 55 60.00 KOSPI 리츠 N N N Y 60 N 4730 -35 5 -0.73 864725850 182032 51.18 4760 4805 4715 6190 3340 4765 4750.41 7.84 0 -24392 4858 4811 4788 4741 4718 4800 4730 1364 1425 500 3620 5 1 272788860 12903 0.00 0.00 12 0.07 0.00 0.00 5560 20240910 -14.93 3710 20240201 27.49 5560 -14.93 20240910 3710 27.49 20240201 5560 -14.93 20240910 3710 27.49 20240201 0.00 N 395400 500 1363 억 21399523 N N 1328 N 00 N
4 20241121 141238 55 60.00 KOSPI 리츠 N N N Y 60 N 4735 -30 5 -0.63 671010630 141075 39.67 4760 4805 4715 6190 3340 4765 4756.41 7.84 0 -7995 4858 4811 4788 4741 4718 4800 4730 1364 1425 500 3620 5 1 272788860 12917 0.00 0.00 12 0.05 0.00 0.00 5560 20240910 -14.84 3710 20240201 27.63 5560 -14.84 20240910 3710 27.63 20240201 5560 -14.84 20240910 3710 27.63 20240201 0.00 N 395400 500 1363 억 21399523 N N 1328 N 00 N
5 20241121 131230 55 60.00 KOSPI 리츠 N N N Y 60 N 4725 -40 5 -0.84 562724360 118168 33.23 4760 4805 4715 6190 3340 4765 4762.07 7.84 0 -7280 4858 4811 4788 4741 4718 4800 4730 1364 1425 500 3620 5 1 272788860 12889 0.00 0.00 12 0.04 0.00 0.00 5560 20240910 -15.02 3710 20240201 27.36 5560 -15.02 20240910 3710 27.36 20240201 5560 -15.02 20240910 3710 27.36 20240201 0.00 N 395400 500 1363 억 21399523 N N 1328 N 00 N
6 20241121 121231 55 60.00 KOSPI 리츠 N N N Y 60 N 4740 -25 5 -0.52 453897830 95245 26.78 4760 4805 4715 6190 3340 4765 4765.58 7.84 0 -1983 4858 4811 4788 4741 4718 4800 4730 1364 1425 500 3620 5 1 272788860 12930 0.00 0.00 12 0.03 0.00 0.00 5560 20240910 -14.75 3710 20240201 27.76 5560 -14.75 20240910 3710 27.76 20240201 5560 -14.75 20240910 3710 27.76 20240201 0.00 N 395400 500 1363 억 21399523 N N 1328 N 00 N
7 20241121 111235 55 60.00 KOSPI 리츠 N N N Y 60 N 4740 -25 5 -0.52 365503535 76615 21.54 4760 4805 4715 6190 3340 4765 4770.65 7.84 0 -2741 4858 4811 4788 4741 4718 4800 4730 1364 1425 500 3620 5 1 272788860 12930 0.00 0.00 12 0.03 0.00 0.00 5560 20240910 -14.75 3710 20240201 27.76 5560 -14.75 20240910 3710 27.76 20240201 5560 -14.75 20240910 3710 27.76 20240201 0.00 N 395400 500 1363 억 21399523 N N 1328 N 00 N
8 20241121 101235 55 60.00 KOSPI 리츠 N N N Y 60 N 4740 -25 5 -0.52 261732570 54702 15.38 4760 4805 4740 6190 3340 4765 4784.70 7.84 0 -5755 4858 4811 4788 4741 4718 4800 4730 1364 1425 500 3620 5 1 272788860 12930 0.00 0.00 12 0.02 0.00 0.00 5560 20240910 -14.75 3710 20240201 27.76 5560 -14.75 20240910 3710 27.76 20240201 5560 -14.75 20240910 3710 27.76 20240201 0.00 N 395400 500 1363 억 21399523 N N 1328 N 00 N
9 20241121 091236 55 60.00 KOSPI 리츠 N N N Y 60 N 4795 30 2 0.63 46006365 9598 2.70 4760 4805 4760 6190 3340 4765 4793.33 7.84 0 -846 4858 4811 4788 4741 4718 4800 4730 1364 1425 500 3620 5 1 272788860 13080 0.00 0.00 12 0.00 0.00 0.00 5560 20240910 -13.76 3710 20240201 29.25 5560 -13.76 20240910 3710 29.25 20240201 5560 -13.76 20240910 3710 29.25 20240201 0.00 N 395400 500 1363 억 21399523 N N 1328 N 00 N
10 20241120 161223 55 60.00 KOSPI 리츠 N N N Y 60 N 4765 5 2 0.11 1705782810 355645 91.15 4800 4835 4765 6180 3335 4760 4796.31 7.83 0 71479 4876 4817 4741 4682 4606 4847 4712 1364 1420 500 3610 5 1 272788860 12998 0.00 0.00 12 0.13 0.00 0.00 5560 20240910 -14.30 3710 20240201 28.44 5560 -14.30 20240910 3710 28.44 20240201 5560 -14.30 20240910 3710 28.44 20240201 0.00 N 395400 500 1363 억 21365387 N N 1328 N 00 N
11 20241120 151240 55 60.00 KOSPI 리츠 N N N Y 60 N 4810 50 2 1.05 1649401350 343874 88.13 4800 4835 4770 6180 3335 4760 4796.53 7.83 0 77169 4876 4817 4741 4682 4606 4847 4712 1364 1420 500 3610 5 1 272788860 13121 0.00 0.00 12 0.13 0.00 0.00 5560 20240910 -13.49 3710 20240201 29.65 5560 -13.49 20240910 3710 29.65 20240201 5560 -13.49 20240910 3710 29.65 20240201 0.00 N 395400 500 1363 억 21365387 N N 608 N 00 N
12 20241120 141242 55 60.00 KOSPI 리츠 N N N Y 60 N 4795 35 2 0.74 1222468315 254912 65.33 4800 4835 4770 6180 3335 4760 4795.65 7.83 0 58708 4876 4817 4741 4682 4606 4847 4712 1364 1420 500 3610 5 1 272788860 13080 0.00 0.00 12 0.09 0.00 0.00 5560 20240910 -13.76 3710 20240201 29.25 5560 -13.76 20240910 3710 29.25 20240201 5560 -13.76 20240910 3710 29.25 20240201 0.00 N 395400 500 1363 억 21365387 N N 608 N 00 N