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
334890/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
20241128,161254,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,5380,0,3,0.00,1566069050,291514,142.87,5360,5400,5330,6990,3770,5380,5372.19,2.63,0,-40205,5460,5420,5390,5350,5320,5440,5370,514,1610,1000,4080,10,1,51443469,2768,0.00,0.00,08,0.57,0.00,0.00,5580,20240920,-3.58,4345,20240328,23.82,5580,-3.58,20240920,4345,23.82,20240328,5580,-3.58,20240920,4345,23.82,20240328,0.04,N,334890,1000,514 억,,1352698,N,N,0,N,00,N
20241128,151320,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,5360,-20,5,-0.37,1544414760,287485,140.89,5360,5400,5330,6990,3770,5380,5372.16,2.63,0,-42472,5460,5420,5390,5350,5320,5440,5370,514,1610,1000,4080,10,1,51443469,2757,0.00,0.00,08,0.56,0.00,0.00,5580,20240920,-3.94,4345,20240328,23.36,5580,-3.94,20240920,4345,23.36,20240328,5580,-3.94,20240920,4345,23.36,20240328,0.04,N,334890,1000,514 억,,1352698,N,N,0,N,00,N
20241128,141317,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,5380,0,3,0.00,1343926830,250144,122.59,5360,5400,5330,6990,3770,5380,5372.61,2.63,0,-41413,5460,5420,5390,5350,5320,5440,5370,514,1610,1000,4080,10,1,51443469,2768,0.00,0.00,08,0.49,0.00,0.00,5580,20240920,-3.58,4345,20240328,23.82,5580,-3.58,20240920,4345,23.82,20240328,5580,-3.58,20240920,4345,23.82,20240328,0.04,N,334890,1000,514 억,,1352698,N,N,0,N,00,N
20241128,131315,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,5370,-10,5,-0.19,1127361320,209853,102.85,5360,5400,5330,6990,3770,5380,5372.15,2.63,0,-43307,5460,5420,5390,5350,5320,5440,5370,514,1610,1000,4080,10,1,51443469,2763,0.00,0.00,08,0.41,0.00,0.00,5580,20240920,-3.76,4345,20240328,23.59,5580,-3.76,20240920,4345,23.59,20240328,5580,-3.76,20240920,4345,23.59,20240328,0.04,N,334890,1000,514 억,,1352698,N,N,0,N,00,N
20241128,121312,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,5370,-10,5,-0.19,973329750,181171,88.79,5360,5400,5330,6990,3770,5380,5372.44,2.63,0,-42067,5460,5420,5390,5350,5320,5440,5370,514,1610,1000,4080,10,1,51443469,2763,0.00,0.00,08,0.35,0.00,0.00,5580,20240920,-3.76,4345,20240328,23.59,5580,-3.76,20240920,4345,23.59,20240328,5580,-3.76,20240920,4345,23.59,20240328,0.04,N,334890,1000,514 억,,1352698,N,N,0,N,00,N
20241128,111316,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,5340,-40,5,-0.74,939861810,174925,85.73,5360,5400,5330,6990,3770,5380,5372.94,2.63,0,-39769,5460,5420,5390,5350,5320,5440,5370,514,1610,1000,4080,10,1,51443469,2747,0.00,0.00,08,0.34,0.00,0.00,5580,20240920,-4.30,4345,20240328,22.90,5580,-4.30,20240920,4345,22.90,20240328,5580,-4.30,20240920,4345,22.90,20240328,0.04,N,334890,1000,514 억,,1352698,N,N,0,N,00,N
20241128,101315,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,5370,-10,5,-0.19,351159850,65326,32.02,5360,5400,5360,6990,3770,5380,5375.50,2.63,0,-4887,5460,5420,5390,5350,5320,5440,5370,514,1610,1000,4080,10,1,51443469,2763,0.00,0.00,08,0.13,0.00,0.00,5580,20240920,-3.76,4345,20240328,23.59,5580,-3.76,20240920,4345,23.59,20240328,5580,-3.76,20240920,4345,23.59,20240328,0.04,N,334890,1000,514 억,,1352698,N,N,0,N,00,N
20241128,091312,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,5400,20,2,0.37,112270770,20863,10.22,5360,5400,5360,6990,3770,5380,5381.33,2.63,0,-1608,5460,5420,5390,5350,5320,5440,5370,514,1610,1000,4080,10,1,51443469,2778,0.00,0.00,08,0.04,0.00,0.00,5580,20240920,-3.23,4345,20240328,24.28,5580,-3.23,20240920,4345,24.28,20240328,5580,-3.23,20240920,4345,24.28,20240328,0.04,N,334890,1000,514 억,,1352698,N,N,0,N,00,N
20241127,161240,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,5380,10,2,0.19,1100923880,204033,125.82,5370,5430,5360,6980,3760,5370,5395.85,2.56,0,37791,5463,5416,5373,5326,5283,5395,5305,514,1610,1000,4080,10,1,51443469,2768,0.00,0.00,08,0.40,0.00,0.00,5580,20240920,-3.58,4325,20231120,24.39,5580,-3.58,20240920,4345,23.82,20240328,5580,-3.58,20240920,4345,23.82,20240328,0.03,N,334890,1000,514 억,,1314409,N,N,0,N,00,N
20241127,151306,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,5410,40,2,0.74,1074928510,199210,122.85,5370,5430,5360,6980,3760,5370,5395.96,2.56,0,37702,5463,5416,5373,5326,5283,5395,5305,514,1610,1000,4080,10,1,51443469,2783,0.00,0.00,08,0.39,0.00,0.00,5580,20240920,-3.05,4325,20231120,25.09,5580,-3.05,20240920,4345,24.51,20240328,5580,-3.05,20240920,4345,24.51,20240328,0.03,N,334890,1000,514 억,,1314409,N,N,0,N,00,N
20241127,141300,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,5410,40,2,0.74,806322220,149406,92.14,5370,5430,5360,6980,3760,5370,5396.85,2.56,0,27185,5463,5416,5373,5326,5283,5395,5305,514,1610,1000,4080,10,1,51443469,2783,0.00,0.00,08,0.29,0.00,0.00,5580,20240920,-3.05,4325,20231120,25.09,5580,-3.05,20240920,4345,24.51,20240328,5580,-3.05,20240920,4345,24.51,20240328,0.03,N,334890,1000,514 억,,1314409,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 20241128 161254 57 100.00 KOSPI 리츠 N N N N N 5380 0 3 0.00 1566069050 291514 142.87 5360 5400 5330 6990 3770 5380 5372.19 2.63 0 -40205 5460 5420 5390 5350 5320 5440 5370 514 1610 1000 4080 10 1 51443469 2768 0.00 0.00 08 0.57 0.00 0.00 5580 20240920 -3.58 4345 20240328 23.82 5580 -3.58 20240920 4345 23.82 20240328 5580 -3.58 20240920 4345 23.82 20240328 0.04 N 334890 1000 514 억 1352698 N N 0 N 00 N
3 20241128 151320 57 100.00 KOSPI 리츠 N N N N N 5360 -20 5 -0.37 1544414760 287485 140.89 5360 5400 5330 6990 3770 5380 5372.16 2.63 0 -42472 5460 5420 5390 5350 5320 5440 5370 514 1610 1000 4080 10 1 51443469 2757 0.00 0.00 08 0.56 0.00 0.00 5580 20240920 -3.94 4345 20240328 23.36 5580 -3.94 20240920 4345 23.36 20240328 5580 -3.94 20240920 4345 23.36 20240328 0.04 N 334890 1000 514 억 1352698 N N 0 N 00 N
4 20241128 141317 57 100.00 KOSPI 리츠 N N N N N 5380 0 3 0.00 1343926830 250144 122.59 5360 5400 5330 6990 3770 5380 5372.61 2.63 0 -41413 5460 5420 5390 5350 5320 5440 5370 514 1610 1000 4080 10 1 51443469 2768 0.00 0.00 08 0.49 0.00 0.00 5580 20240920 -3.58 4345 20240328 23.82 5580 -3.58 20240920 4345 23.82 20240328 5580 -3.58 20240920 4345 23.82 20240328 0.04 N 334890 1000 514 억 1352698 N N 0 N 00 N
5 20241128 131315 57 100.00 KOSPI 리츠 N N N N N 5370 -10 5 -0.19 1127361320 209853 102.85 5360 5400 5330 6990 3770 5380 5372.15 2.63 0 -43307 5460 5420 5390 5350 5320 5440 5370 514 1610 1000 4080 10 1 51443469 2763 0.00 0.00 08 0.41 0.00 0.00 5580 20240920 -3.76 4345 20240328 23.59 5580 -3.76 20240920 4345 23.59 20240328 5580 -3.76 20240920 4345 23.59 20240328 0.04 N 334890 1000 514 억 1352698 N N 0 N 00 N
6 20241128 121312 57 100.00 KOSPI 리츠 N N N N N 5370 -10 5 -0.19 973329750 181171 88.79 5360 5400 5330 6990 3770 5380 5372.44 2.63 0 -42067 5460 5420 5390 5350 5320 5440 5370 514 1610 1000 4080 10 1 51443469 2763 0.00 0.00 08 0.35 0.00 0.00 5580 20240920 -3.76 4345 20240328 23.59 5580 -3.76 20240920 4345 23.59 20240328 5580 -3.76 20240920 4345 23.59 20240328 0.04 N 334890 1000 514 억 1352698 N N 0 N 00 N
7 20241128 111316 57 100.00 KOSPI 리츠 N N N N N 5340 -40 5 -0.74 939861810 174925 85.73 5360 5400 5330 6990 3770 5380 5372.94 2.63 0 -39769 5460 5420 5390 5350 5320 5440 5370 514 1610 1000 4080 10 1 51443469 2747 0.00 0.00 08 0.34 0.00 0.00 5580 20240920 -4.30 4345 20240328 22.90 5580 -4.30 20240920 4345 22.90 20240328 5580 -4.30 20240920 4345 22.90 20240328 0.04 N 334890 1000 514 억 1352698 N N 0 N 00 N
8 20241128 101315 57 100.00 KOSPI 리츠 N N N N N 5370 -10 5 -0.19 351159850 65326 32.02 5360 5400 5360 6990 3770 5380 5375.50 2.63 0 -4887 5460 5420 5390 5350 5320 5440 5370 514 1610 1000 4080 10 1 51443469 2763 0.00 0.00 08 0.13 0.00 0.00 5580 20240920 -3.76 4345 20240328 23.59 5580 -3.76 20240920 4345 23.59 20240328 5580 -3.76 20240920 4345 23.59 20240328 0.04 N 334890 1000 514 억 1352698 N N 0 N 00 N
9 20241128 091312 57 100.00 KOSPI 리츠 N N N N N 5400 20 2 0.37 112270770 20863 10.22 5360 5400 5360 6990 3770 5380 5381.33 2.63 0 -1608 5460 5420 5390 5350 5320 5440 5370 514 1610 1000 4080 10 1 51443469 2778 0.00 0.00 08 0.04 0.00 0.00 5580 20240920 -3.23 4345 20240328 24.28 5580 -3.23 20240920 4345 24.28 20240328 5580 -3.23 20240920 4345 24.28 20240328 0.04 N 334890 1000 514 억 1352698 N N 0 N 00 N
10 20241127 161240 57 100.00 KOSPI 리츠 N N N N N 5380 10 2 0.19 1100923880 204033 125.82 5370 5430 5360 6980 3760 5370 5395.85 2.56 0 37791 5463 5416 5373 5326 5283 5395 5305 514 1610 1000 4080 10 1 51443469 2768 0.00 0.00 08 0.40 0.00 0.00 5580 20240920 -3.58 4325 20231120 24.39 5580 -3.58 20240920 4345 23.82 20240328 5580 -3.58 20240920 4345 23.82 20240328 0.03 N 334890 1000 514 억 1314409 N N 0 N 00 N
11 20241127 151306 57 100.00 KOSPI 리츠 N N N N N 5410 40 2 0.74 1074928510 199210 122.85 5370 5430 5360 6980 3760 5370 5395.96 2.56 0 37702 5463 5416 5373 5326 5283 5395 5305 514 1610 1000 4080 10 1 51443469 2783 0.00 0.00 08 0.39 0.00 0.00 5580 20240920 -3.05 4325 20231120 25.09 5580 -3.05 20240920 4345 24.51 20240328 5580 -3.05 20240920 4345 24.51 20240328 0.03 N 334890 1000 514 억 1314409 N N 0 N 00 N
12 20241127 141300 57 100.00 KOSPI 리츠 N N N N N 5410 40 2 0.74 806322220 149406 92.14 5370 5430 5360 6980 3760 5370 5396.85 2.56 0 27185 5463 5416 5373 5326 5283 5395 5305 514 1610 1000 4080 10 1 51443469 2783 0.00 0.00 08 0.29 0.00 0.00 5580 20240920 -3.05 4325 20231120 25.09 5580 -3.05 20240920 4345 24.51 20240328 5580 -3.05 20240920 4345 24.51 20240328 0.03 N 334890 1000 514 억 1314409 N N 0 N 00 N