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
432320/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
20241121,161238,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4050,35,2,0.87,251987560,62387,66.06,4015,4060,3985,5210,2815,4015,4039.10,0.28,0,-263,4165,4090,4010,3935,3855,4127,3972,507,1195,500,3050,5,1,101414285,4107,0.00,0.00,07,0.06,0.00,0.00,4580,20240719,-11.57,3450,20231130,17.39,4580,-11.57,20240719,3760,7.71,20241112,4580,-11.57,20240719,3450,17.39,20231130,0.00,N,432320,500,507 억,,282926,N,N,26,N,00,N
20241121,151302,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4045,30,2,0.75,227186230,56261,59.57,4015,4060,3985,5210,2815,4015,4038.08,0.28,0,-806,4165,4090,4010,3935,3855,4127,3972,507,1195,500,3050,5,1,101414285,4102,0.00,0.00,07,0.06,0.00,0.00,4580,20240719,-11.68,3450,20231130,17.25,4580,-11.68,20240719,3760,7.58,20241112,4580,-11.68,20240719,3450,17.25,20231130,0.00,N,432320,500,507 억,,282926,N,N,296,N,00,N
20241121,141300,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4040,25,2,0.62,185814130,46033,48.74,4015,4060,3985,5210,2815,4015,4036.54,0.28,0,-560,4165,4090,4010,3935,3855,4127,3972,507,1195,500,3050,5,1,101414285,4097,0.00,0.00,07,0.05,0.00,0.00,4580,20240719,-11.79,3450,20231130,17.10,4580,-11.79,20240719,3760,7.45,20241112,4580,-11.79,20240719,3450,17.10,20231130,0.00,N,432320,500,507 억,,282926,N,N,296,N,00,N
20241121,131251,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4030,15,2,0.37,160837680,39844,42.19,4015,4060,3985,5210,2815,4015,4036.69,0.28,0,-927,4165,4090,4010,3935,3855,4127,3972,507,1195,500,3050,5,1,101414285,4087,0.00,0.00,07,0.04,0.00,0.00,4580,20240719,-12.01,3450,20231130,16.81,4580,-12.01,20240719,3760,7.18,20241112,4580,-12.01,20240719,3450,16.81,20231130,0.00,N,432320,500,507 억,,282926,N,N,296,N,00,N
20241121,121252,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4035,20,2,0.50,127286210,31524,33.38,4015,4060,3985,5210,2815,4015,4037.76,0.28,0,-1924,4165,4090,4010,3935,3855,4127,3972,507,1195,500,3050,5,1,101414285,4092,0.00,0.00,07,0.03,0.00,0.00,4580,20240719,-11.90,3450,20231130,16.96,4580,-11.90,20240719,3760,7.31,20241112,4580,-11.90,20240719,3450,16.96,20231130,0.00,N,432320,500,507 억,,282926,N,N,296,N,00,N
20241121,111256,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4025,10,2,0.25,102414260,25354,26.84,4015,4060,3985,5210,2815,4015,4039.37,0.28,0,-2886,4165,4090,4010,3935,3855,4127,3972,507,1195,500,3050,5,1,101414285,4082,0.00,0.00,07,0.03,0.00,0.00,4580,20240719,-12.12,3450,20231130,16.67,4580,-12.12,20240719,3760,7.05,20241112,4580,-12.12,20240719,3450,16.67,20231130,0.00,N,432320,500,507 억,,282926,N,N,296,N,00,N
20241121,101256,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4035,20,2,0.50,45130105,11207,11.87,4015,4045,3985,5210,2815,4015,4026.96,0.28,0,-3210,4165,4090,4010,3935,3855,4127,3972,507,1195,500,3050,5,1,101414285,4092,0.00,0.00,07,0.01,0.00,0.00,4580,20240719,-11.90,3450,20231130,16.96,4580,-11.90,20240719,3760,7.31,20241112,4580,-11.90,20240719,3450,16.96,20231130,0.00,N,432320,500,507 억,,282926,N,N,296,N,00,N
20241121,091257,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4030,15,2,0.37,12233290,3043,3.22,4015,4045,3985,5210,2815,4015,4020.14,0.28,0,-1257,4165,4090,4010,3935,3855,4127,3972,507,1195,500,3050,5,1,101414285,4087,0.00,0.00,07,0.00,0.00,0.00,4580,20240719,-12.01,3450,20231130,16.81,4580,-12.01,20240719,3760,7.18,20241112,4580,-12.01,20240719,3450,16.81,20231130,0.00,N,432320,500,507 억,,282926,N,N,296,N,00,N
20241120,161243,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4015,75,2,1.90,377960680,94445,100.25,3940,4085,3930,5120,2760,3940,4001.91,0.28,0,-1631,3980,3960,3920,3900,3860,3970,3910,507,1180,500,2990,5,1,101414285,4072,0.00,0.00,07,0.09,0.00,0.00,4580,20240719,-12.34,3450,20231130,16.38,4580,-12.34,20240719,3760,6.78,20241112,4580,-12.34,20240719,3450,16.38,20231130,0.00,N,432320,500,507 억,,283700,N,N,296,N,00,N
20241120,151302,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3995,55,2,1.40,366476625,91578,97.21,3940,4085,3930,5120,2760,3940,4001.80,0.28,0,-2321,3980,3960,3920,3900,3860,3970,3910,507,1180,500,2990,5,1,101414285,4052,0.00,0.00,07,0.09,0.00,0.00,4580,20240719,-12.77,3450,20231130,15.80,4580,-12.77,20240719,3760,6.25,20241112,4580,-12.77,20240719,3450,15.80,20231130,0.00,N,432320,500,507 억,,283700,N,N,242,N,00,N
20241120,141304,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4025,85,2,2.16,226841765,56990,60.49,3940,4050,3930,5120,2760,3940,3980.38,0.28,0,-1848,3980,3960,3920,3900,3860,3970,3910,507,1180,500,2990,5,1,101414285,4082,0.00,0.00,07,0.06,0.00,0.00,4580,20240719,-12.12,3450,20231130,16.67,4580,-12.12,20240719,3760,7.05,20241112,4580,-12.12,20240719,3450,16.67,20231130,0.00,N,432320,500,507 억,,283700,N,N,242,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 161238 55 60.00 KOSPI 리츠 N N N Y 60 N 4050 35 2 0.87 251987560 62387 66.06 4015 4060 3985 5210 2815 4015 4039.10 0.28 0 -263 4165 4090 4010 3935 3855 4127 3972 507 1195 500 3050 5 1 101414285 4107 0.00 0.00 07 0.06 0.00 0.00 4580 20240719 -11.57 3450 20231130 17.39 4580 -11.57 20240719 3760 7.71 20241112 4580 -11.57 20240719 3450 17.39 20231130 0.00 N 432320 500 507 억 282926 N N 26 N 00 N
3 20241121 151302 55 60.00 KOSPI 리츠 N N N Y 60 N 4045 30 2 0.75 227186230 56261 59.57 4015 4060 3985 5210 2815 4015 4038.08 0.28 0 -806 4165 4090 4010 3935 3855 4127 3972 507 1195 500 3050 5 1 101414285 4102 0.00 0.00 07 0.06 0.00 0.00 4580 20240719 -11.68 3450 20231130 17.25 4580 -11.68 20240719 3760 7.58 20241112 4580 -11.68 20240719 3450 17.25 20231130 0.00 N 432320 500 507 억 282926 N N 296 N 00 N
4 20241121 141300 55 60.00 KOSPI 리츠 N N N Y 60 N 4040 25 2 0.62 185814130 46033 48.74 4015 4060 3985 5210 2815 4015 4036.54 0.28 0 -560 4165 4090 4010 3935 3855 4127 3972 507 1195 500 3050 5 1 101414285 4097 0.00 0.00 07 0.05 0.00 0.00 4580 20240719 -11.79 3450 20231130 17.10 4580 -11.79 20240719 3760 7.45 20241112 4580 -11.79 20240719 3450 17.10 20231130 0.00 N 432320 500 507 억 282926 N N 296 N 00 N
5 20241121 131251 55 60.00 KOSPI 리츠 N N N Y 60 N 4030 15 2 0.37 160837680 39844 42.19 4015 4060 3985 5210 2815 4015 4036.69 0.28 0 -927 4165 4090 4010 3935 3855 4127 3972 507 1195 500 3050 5 1 101414285 4087 0.00 0.00 07 0.04 0.00 0.00 4580 20240719 -12.01 3450 20231130 16.81 4580 -12.01 20240719 3760 7.18 20241112 4580 -12.01 20240719 3450 16.81 20231130 0.00 N 432320 500 507 억 282926 N N 296 N 00 N
6 20241121 121252 55 60.00 KOSPI 리츠 N N N Y 60 N 4035 20 2 0.50 127286210 31524 33.38 4015 4060 3985 5210 2815 4015 4037.76 0.28 0 -1924 4165 4090 4010 3935 3855 4127 3972 507 1195 500 3050 5 1 101414285 4092 0.00 0.00 07 0.03 0.00 0.00 4580 20240719 -11.90 3450 20231130 16.96 4580 -11.90 20240719 3760 7.31 20241112 4580 -11.90 20240719 3450 16.96 20231130 0.00 N 432320 500 507 억 282926 N N 296 N 00 N
7 20241121 111256 55 60.00 KOSPI 리츠 N N N Y 60 N 4025 10 2 0.25 102414260 25354 26.84 4015 4060 3985 5210 2815 4015 4039.37 0.28 0 -2886 4165 4090 4010 3935 3855 4127 3972 507 1195 500 3050 5 1 101414285 4082 0.00 0.00 07 0.03 0.00 0.00 4580 20240719 -12.12 3450 20231130 16.67 4580 -12.12 20240719 3760 7.05 20241112 4580 -12.12 20240719 3450 16.67 20231130 0.00 N 432320 500 507 억 282926 N N 296 N 00 N
8 20241121 101256 55 60.00 KOSPI 리츠 N N N Y 60 N 4035 20 2 0.50 45130105 11207 11.87 4015 4045 3985 5210 2815 4015 4026.96 0.28 0 -3210 4165 4090 4010 3935 3855 4127 3972 507 1195 500 3050 5 1 101414285 4092 0.00 0.00 07 0.01 0.00 0.00 4580 20240719 -11.90 3450 20231130 16.96 4580 -11.90 20240719 3760 7.31 20241112 4580 -11.90 20240719 3450 16.96 20231130 0.00 N 432320 500 507 억 282926 N N 296 N 00 N
9 20241121 091257 55 60.00 KOSPI 리츠 N N N Y 60 N 4030 15 2 0.37 12233290 3043 3.22 4015 4045 3985 5210 2815 4015 4020.14 0.28 0 -1257 4165 4090 4010 3935 3855 4127 3972 507 1195 500 3050 5 1 101414285 4087 0.00 0.00 07 0.00 0.00 0.00 4580 20240719 -12.01 3450 20231130 16.81 4580 -12.01 20240719 3760 7.18 20241112 4580 -12.01 20240719 3450 16.81 20231130 0.00 N 432320 500 507 억 282926 N N 296 N 00 N
10 20241120 161243 55 60.00 KOSPI 리츠 N N N Y 60 N 4015 75 2 1.90 377960680 94445 100.25 3940 4085 3930 5120 2760 3940 4001.91 0.28 0 -1631 3980 3960 3920 3900 3860 3970 3910 507 1180 500 2990 5 1 101414285 4072 0.00 0.00 07 0.09 0.00 0.00 4580 20240719 -12.34 3450 20231130 16.38 4580 -12.34 20240719 3760 6.78 20241112 4580 -12.34 20240719 3450 16.38 20231130 0.00 N 432320 500 507 억 283700 N N 296 N 00 N
11 20241120 151302 55 60.00 KOSPI 리츠 N N N Y 60 N 3995 55 2 1.40 366476625 91578 97.21 3940 4085 3930 5120 2760 3940 4001.80 0.28 0 -2321 3980 3960 3920 3900 3860 3970 3910 507 1180 500 2990 5 1 101414285 4052 0.00 0.00 07 0.09 0.00 0.00 4580 20240719 -12.77 3450 20231130 15.80 4580 -12.77 20240719 3760 6.25 20241112 4580 -12.77 20240719 3450 15.80 20231130 0.00 N 432320 500 507 억 283700 N N 242 N 00 N
12 20241120 141304 55 60.00 KOSPI 리츠 N N N Y 60 N 4025 85 2 2.16 226841765 56990 60.49 3940 4050 3930 5120 2760 3940 3980.38 0.28 0 -1848 3980 3960 3920 3900 3860 3970 3910 507 1180 500 2990 5 1 101414285 4082 0.00 0.00 07 0.06 0.00 0.00 4580 20240719 -12.12 3450 20231130 16.67 4580 -12.12 20240719 3760 7.05 20241112 4580 -12.12 20240719 3450 16.67 20231130 0.00 N 432320 500 507 억 283700 N N 242 N 00 N