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

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
088260/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
20241128,160746,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4605,45,2,0.99,206532540,44973,124.37,4610,4625,4535,5920,3195,4560,4592.37,0.88,0,5777,4660,4610,4565,4515,4470,4587,4492,317,1360,500,3460,5,1,63341590,2917,0.00,0.00,12,0.07,0.00,0.00,5420,20240731,-15.04,4070,20241030,13.14,5420,-15.04,20240731,4070,13.14,20241030,5420,-15.04,20240731,4070,13.14,20241030,0.00,N,088260,500,316 억,,554589,N,N,2144,N,00,N
20241128,150801,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4590,30,2,0.66,190772215,41550,114.91,4610,4625,4535,5920,3195,4560,4591.39,0.88,0,2881,4660,4610,4565,4515,4470,4587,4492,317,1360,500,3460,5,1,63341590,2907,0.00,0.00,12,0.07,0.00,0.00,5420,20240731,-15.31,4070,20241030,12.78,5420,-15.31,20240731,4070,12.78,20241030,5420,-15.31,20240731,4070,12.78,20241030,0.00,N,088260,500,316 억,,554589,N,N,15,N,00,N
20241128,140758,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4610,50,2,1.10,162695655,35417,97.95,4610,4625,4535,5920,3195,4560,4593.72,0.88,0,1743,4660,4610,4565,4515,4470,4587,4492,317,1360,500,3460,5,1,63341590,2920,0.00,0.00,12,0.06,0.00,0.00,5420,20240731,-14.94,4070,20241030,13.27,5420,-14.94,20240731,4070,13.27,20241030,5420,-14.94,20240731,4070,13.27,20241030,0.00,N,088260,500,316 억,,554589,N,N,15,N,00,N
20241128,130756,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4615,55,2,1.21,145978635,31791,87.92,4610,4625,4535,5920,3195,4560,4591.82,0.88,0,1861,4660,4610,4565,4515,4470,4587,4492,317,1360,500,3460,5,1,63341590,2923,0.00,0.00,12,0.05,0.00,0.00,5420,20240731,-14.85,4070,20241030,13.39,5420,-14.85,20240731,4070,13.39,20241030,5420,-14.85,20240731,4070,13.39,20241030,0.00,N,088260,500,316 억,,554589,N,N,15,N,00,N
20241128,120800,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4600,40,2,0.88,82255955,17970,49.70,4610,4610,4535,5920,3195,4560,4577.40,0.88,0,3638,4660,4610,4565,4515,4470,4587,4492,317,1360,500,3460,5,1,63341590,2914,0.00,0.00,12,0.03,0.00,0.00,5420,20240731,-15.13,4070,20241030,13.02,5420,-15.13,20240731,4070,13.02,20241030,5420,-15.13,20240731,4070,13.02,20241030,0.00,N,088260,500,316 억,,554589,N,N,15,N,00,N
20241128,110801,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4550,-10,5,-0.22,11700475,2567,7.10,4610,4610,4535,5920,3195,4560,4558.03,0.88,0,345,4660,4610,4565,4515,4470,4587,4492,317,1360,500,3460,5,1,63341590,2882,0.00,0.00,12,0.00,0.00,0.00,5420,20240731,-16.05,4070,20241030,11.79,5420,-16.05,20240731,4070,11.79,20241030,5420,-16.05,20240731,4070,11.79,20241030,0.00,N,088260,500,316 억,,554589,N,N,15,N,00,N
20241128,100759,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4560,0,3,0.00,4975865,1089,3.01,4610,4610,4535,5920,3195,4560,4569.21,0.88,0,-64,4660,4610,4565,4515,4470,4587,4492,317,1360,500,3460,5,1,63341590,2888,0.00,0.00,12,0.00,0.00,0.00,5420,20240731,-15.87,4070,20241030,12.04,5420,-15.87,20240731,4070,12.04,20241030,5420,-15.87,20240731,4070,12.04,20241030,0.00,N,088260,500,316 억,,554589,N,N,15,N,00,N
20241128,090757,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4605,45,2,0.99,958840,208,0.58,4610,4610,4605,5920,3195,4560,4609.81,0.88,0,-8,4660,4610,4565,4515,4470,4587,4492,317,1360,500,3460,5,1,63341590,2917,0.00,0.00,12,0.00,0.00,0.00,5420,20240731,-15.04,4070,20241030,13.14,5420,-15.04,20240731,4070,13.14,20241030,5420,-15.04,20240731,4070,13.14,20241030,0.00,N,088260,500,316 억,,554589,N,N,15,N,00,N
20241127,160739,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4560,-5,5,-0.11,164247635,36160,70.90,4615,4615,4520,5930,3200,4565,4542.25,0.88,0,-3387,4628,4596,4573,4541,4518,4585,4530,317,1365,500,3460,5,1,63341590,2888,0.00,0.00,12,0.06,0.00,0.00,5420,20240731,-15.87,4070,20241030,12.04,5420,-15.87,20240731,4070,12.04,20241030,5420,-15.87,20240731,4070,12.04,20241030,0.00,N,088260,500,316 억,,557323,N,N,15,N,00,N
20241127,150753,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4525,-40,5,-0.88,108778905,23950,46.96,4615,4615,4520,5930,3200,4565,4541.92,0.88,0,-2618,4628,4596,4573,4541,4518,4585,4530,317,1365,500,3460,5,1,63341590,2866,0.00,0.00,12,0.04,0.00,0.00,5420,20240731,-16.51,4070,20241030,11.18,5420,-16.51,20240731,4070,11.18,20241030,5420,-16.51,20240731,4070,11.18,20241030,0.00,N,088260,500,316 억,,557323,N,N,3,N,00,N
20241127,140753,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4535,-30,5,-0.66,92630410,20384,39.97,4615,4615,4520,5930,3200,4565,4544.27,0.88,0,-2187,4628,4596,4573,4541,4518,4585,4530,317,1365,500,3460,5,1,63341590,2873,0.00,0.00,12,0.03,0.00,0.00,5420,20240731,-16.33,4070,20241030,11.43,5420,-16.33,20240731,4070,11.43,20241030,5420,-16.33,20240731,4070,11.43,20241030,0.00,N,088260,500,316 억,,557323,N,N,3,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 20241128 160746 57 100.00 KOSPI 리츠 N N N N N 4605 45 2 0.99 206532540 44973 124.37 4610 4625 4535 5920 3195 4560 4592.37 0.88 0 5777 4660 4610 4565 4515 4470 4587 4492 317 1360 500 3460 5 1 63341590 2917 0.00 0.00 12 0.07 0.00 0.00 5420 20240731 -15.04 4070 20241030 13.14 5420 -15.04 20240731 4070 13.14 20241030 5420 -15.04 20240731 4070 13.14 20241030 0.00 N 088260 500 316 억 554589 N N 2144 N 00 N
3 20241128 150801 57 100.00 KOSPI 리츠 N N N N N 4590 30 2 0.66 190772215 41550 114.91 4610 4625 4535 5920 3195 4560 4591.39 0.88 0 2881 4660 4610 4565 4515 4470 4587 4492 317 1360 500 3460 5 1 63341590 2907 0.00 0.00 12 0.07 0.00 0.00 5420 20240731 -15.31 4070 20241030 12.78 5420 -15.31 20240731 4070 12.78 20241030 5420 -15.31 20240731 4070 12.78 20241030 0.00 N 088260 500 316 억 554589 N N 15 N 00 N
4 20241128 140758 57 100.00 KOSPI 리츠 N N N N N 4610 50 2 1.10 162695655 35417 97.95 4610 4625 4535 5920 3195 4560 4593.72 0.88 0 1743 4660 4610 4565 4515 4470 4587 4492 317 1360 500 3460 5 1 63341590 2920 0.00 0.00 12 0.06 0.00 0.00 5420 20240731 -14.94 4070 20241030 13.27 5420 -14.94 20240731 4070 13.27 20241030 5420 -14.94 20240731 4070 13.27 20241030 0.00 N 088260 500 316 억 554589 N N 15 N 00 N
5 20241128 130756 57 100.00 KOSPI 리츠 N N N N N 4615 55 2 1.21 145978635 31791 87.92 4610 4625 4535 5920 3195 4560 4591.82 0.88 0 1861 4660 4610 4565 4515 4470 4587 4492 317 1360 500 3460 5 1 63341590 2923 0.00 0.00 12 0.05 0.00 0.00 5420 20240731 -14.85 4070 20241030 13.39 5420 -14.85 20240731 4070 13.39 20241030 5420 -14.85 20240731 4070 13.39 20241030 0.00 N 088260 500 316 억 554589 N N 15 N 00 N
6 20241128 120800 57 100.00 KOSPI 리츠 N N N N N 4600 40 2 0.88 82255955 17970 49.70 4610 4610 4535 5920 3195 4560 4577.40 0.88 0 3638 4660 4610 4565 4515 4470 4587 4492 317 1360 500 3460 5 1 63341590 2914 0.00 0.00 12 0.03 0.00 0.00 5420 20240731 -15.13 4070 20241030 13.02 5420 -15.13 20240731 4070 13.02 20241030 5420 -15.13 20240731 4070 13.02 20241030 0.00 N 088260 500 316 억 554589 N N 15 N 00 N
7 20241128 110801 57 100.00 KOSPI 리츠 N N N N N 4550 -10 5 -0.22 11700475 2567 7.10 4610 4610 4535 5920 3195 4560 4558.03 0.88 0 345 4660 4610 4565 4515 4470 4587 4492 317 1360 500 3460 5 1 63341590 2882 0.00 0.00 12 0.00 0.00 0.00 5420 20240731 -16.05 4070 20241030 11.79 5420 -16.05 20240731 4070 11.79 20241030 5420 -16.05 20240731 4070 11.79 20241030 0.00 N 088260 500 316 억 554589 N N 15 N 00 N
8 20241128 100759 57 100.00 KOSPI 리츠 N N N N N 4560 0 3 0.00 4975865 1089 3.01 4610 4610 4535 5920 3195 4560 4569.21 0.88 0 -64 4660 4610 4565 4515 4470 4587 4492 317 1360 500 3460 5 1 63341590 2888 0.00 0.00 12 0.00 0.00 0.00 5420 20240731 -15.87 4070 20241030 12.04 5420 -15.87 20240731 4070 12.04 20241030 5420 -15.87 20240731 4070 12.04 20241030 0.00 N 088260 500 316 억 554589 N N 15 N 00 N
9 20241128 090757 57 100.00 KOSPI 리츠 N N N N N 4605 45 2 0.99 958840 208 0.58 4610 4610 4605 5920 3195 4560 4609.81 0.88 0 -8 4660 4610 4565 4515 4470 4587 4492 317 1360 500 3460 5 1 63341590 2917 0.00 0.00 12 0.00 0.00 0.00 5420 20240731 -15.04 4070 20241030 13.14 5420 -15.04 20240731 4070 13.14 20241030 5420 -15.04 20240731 4070 13.14 20241030 0.00 N 088260 500 316 억 554589 N N 15 N 00 N
10 20241127 160739 57 100.00 KOSPI 리츠 N N N N N 4560 -5 5 -0.11 164247635 36160 70.90 4615 4615 4520 5930 3200 4565 4542.25 0.88 0 -3387 4628 4596 4573 4541 4518 4585 4530 317 1365 500 3460 5 1 63341590 2888 0.00 0.00 12 0.06 0.00 0.00 5420 20240731 -15.87 4070 20241030 12.04 5420 -15.87 20240731 4070 12.04 20241030 5420 -15.87 20240731 4070 12.04 20241030 0.00 N 088260 500 316 억 557323 N N 15 N 00 N
11 20241127 150753 57 100.00 KOSPI 리츠 N N N N N 4525 -40 5 -0.88 108778905 23950 46.96 4615 4615 4520 5930 3200 4565 4541.92 0.88 0 -2618 4628 4596 4573 4541 4518 4585 4530 317 1365 500 3460 5 1 63341590 2866 0.00 0.00 12 0.04 0.00 0.00 5420 20240731 -16.51 4070 20241030 11.18 5420 -16.51 20240731 4070 11.18 20241030 5420 -16.51 20240731 4070 11.18 20241030 0.00 N 088260 500 316 억 557323 N N 3 N 00 N
12 20241127 140753 57 100.00 KOSPI 리츠 N N N N N 4535 -30 5 -0.66 92630410 20384 39.97 4615 4615 4520 5930 3200 4565 4544.27 0.88 0 -2187 4628 4596 4573 4541 4518 4585 4530 317 1365 500 3460 5 1 63341590 2873 0.00 0.00 12 0.03 0.00 0.00 5420 20240731 -16.33 4070 20241030 11.43 5420 -16.33 20240731 4070 11.43 20241030 5420 -16.33 20240731 4070 11.43 20241030 0.00 N 088260 500 316 억 557323 N N 3 N 00 N