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
338100/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
20241128,161258,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4355,-310,5,-6.65,713144885,165106,166.61,4285,4450,4250,6060,3270,4665,4319.31,0.92,0,-10512,4721,4692,4666,4637,4611,4680,4625,93,1395,500,3350,5,1,18660000,813,0.00,0.00,11,0.88,0.00,0.00,4900,20241007,-11.12,3900,20240219,11.67,4900,-11.12,20241007,3900,11.67,20240219,4900,-11.12,20241007,3900,11.67,20240219,0.00,N,338100,500,93 억,,171934,N,N,0,N,00,N
20241128,151324,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4370,-295,5,-6.32,694996625,160941,162.40,4285,4450,4250,6060,3270,4665,4318.33,0.92,0,-9784,4721,4692,4666,4637,4611,4680,4625,93,1395,500,3350,5,1,18660000,815,0.00,0.00,11,0.86,0.00,0.00,4900,20241007,-10.82,3900,20240219,12.05,4900,-10.82,20241007,3900,12.05,20240219,4900,-10.82,20241007,3900,12.05,20240219,0.00,N,338100,500,93 억,,171934,N,N,0,N,00,N
20241128,141321,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4375,-290,5,-6.22,680304225,157575,159.01,4285,4450,4250,6060,3270,4665,4317.34,0.92,0,-8756,4721,4692,4666,4637,4611,4680,4625,93,1395,500,3350,5,1,18660000,816,0.00,0.00,11,0.84,0.00,0.00,4900,20241007,-10.71,3900,20240219,12.18,4900,-10.71,20241007,3900,12.18,20240219,4900,-10.71,20241007,3900,12.18,20240219,0.00,N,338100,500,93 억,,171934,N,N,0,N,00,N
20241128,131319,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4375,-290,5,-6.22,658185290,152521,153.91,4285,4450,4250,6060,3270,4665,4315.37,0.92,0,-8175,4721,4692,4666,4637,4611,4680,4625,93,1395,500,3350,5,1,18660000,816,0.00,0.00,11,0.82,0.00,0.00,4900,20241007,-10.71,3900,20240219,12.18,4900,-10.71,20241007,3900,12.18,20240219,4900,-10.71,20241007,3900,12.18,20240219,0.00,N,338100,500,93 억,,171934,N,N,0,N,00,N
20241128,121317,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4325,-340,5,-7.29,592824685,137517,138.77,4285,4450,4250,6060,3270,4665,4310.92,0.92,0,-6700,4721,4692,4666,4637,4611,4680,4625,93,1395,500,3350,5,1,18660000,807,0.00,0.00,11,0.74,0.00,0.00,4900,20241007,-11.73,3900,20240219,10.90,4900,-11.73,20241007,3900,10.90,20240219,4900,-11.73,20241007,3900,10.90,20240219,0.00,N,338100,500,93 억,,171934,N,N,0,N,00,N
20241128,111320,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4345,-320,5,-6.86,557993090,129482,130.66,4285,4450,4250,6060,3270,4665,4309.43,0.92,0,-8088,4721,4692,4666,4637,4611,4680,4625,93,1395,500,3350,5,1,18660000,811,0.00,0.00,11,0.69,0.00,0.00,4900,20241007,-11.33,3900,20240219,11.41,4900,-11.33,20241007,3900,11.41,20240219,4900,-11.33,20241007,3900,11.41,20240219,0.00,N,338100,500,93 억,,171934,N,N,0,N,00,N
20241128,101319,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4325,-340,5,-7.29,384540245,89632,90.45,4285,4335,4250,6060,3270,4665,4290.21,0.92,0,-7320,4721,4692,4666,4637,4611,4680,4625,93,1395,500,3350,5,1,18660000,807,0.00,0.00,11,0.48,0.00,0.00,4900,20241007,-11.73,3900,20240219,10.90,4900,-11.73,20241007,3900,10.90,20240219,4900,-11.73,20241007,3900,10.90,20240219,0.00,N,338100,500,93 억,,171934,N,N,0,N,00,N
20241128,091317,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4265,-400,5,-8.57,185660835,43398,43.79,4285,4335,4250,6060,3270,4665,4278.10,0.92,0,-3869,4721,4692,4666,4637,4611,4680,4625,93,1395,500,3350,5,1,18660000,796,0.00,0.00,11,0.23,0.00,0.00,4900,20241007,-12.96,3900,20240219,9.36,4900,-12.96,20241007,3900,9.36,20240219,4900,-12.96,20241007,3900,9.36,20240219,0.00,N,338100,500,93 억,,171934,N,N,0,N,00,N
20241127,161244,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4665,-10,5,-0.21,461714340,99099,143.54,4695,4695,4640,6070,3275,4675,4659.12,0.90,0,3913,4715,4695,4675,4655,4635,4685,4645,93,1395,500,3360,5,1,18660000,870,0.00,0.00,11,0.53,0.00,0.00,4900,20241007,-4.80,3900,20240219,19.62,4900,-4.80,20241007,3900,19.62,20240219,4900,-4.80,20241007,3900,19.62,20240219,0.00,N,338100,500,93 억,,168021,N,N,0,N,00,N
20241127,151310,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4665,-10,5,-0.21,371769205,79818,115.61,4695,4695,4640,6070,3275,4675,4657.71,0.90,0,3095,4715,4695,4675,4655,4635,4685,4645,93,1395,500,3360,5,1,18660000,870,0.00,0.00,11,0.43,0.00,0.00,4900,20241007,-4.80,3900,20240219,19.62,4900,-4.80,20241007,3900,19.62,20240219,4900,-4.80,20241007,3900,19.62,20240219,0.00,N,338100,500,93 억,,168021,N,N,0,N,00,N
20241127,141304,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4670,-5,5,-0.11,277523070,59596,86.32,4695,4695,4640,6070,3275,4675,4656.74,0.90,0,-116,4715,4695,4675,4655,4635,4685,4645,93,1395,500,3360,5,1,18660000,871,0.00,0.00,11,0.32,0.00,0.00,4900,20241007,-4.69,3900,20240219,19.74,4900,-4.69,20241007,3900,19.74,20240219,4900,-4.69,20241007,3900,19.74,20240219,0.00,N,338100,500,93 억,,168021,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 161258 57 100.00 KOSPI 리츠 N N N N N 4355 -310 5 -6.65 713144885 165106 166.61 4285 4450 4250 6060 3270 4665 4319.31 0.92 0 -10512 4721 4692 4666 4637 4611 4680 4625 93 1395 500 3350 5 1 18660000 813 0.00 0.00 11 0.88 0.00 0.00 4900 20241007 -11.12 3900 20240219 11.67 4900 -11.12 20241007 3900 11.67 20240219 4900 -11.12 20241007 3900 11.67 20240219 0.00 N 338100 500 93 억 171934 N N 0 N 00 N
3 20241128 151324 57 100.00 KOSPI 리츠 N N N N N 4370 -295 5 -6.32 694996625 160941 162.40 4285 4450 4250 6060 3270 4665 4318.33 0.92 0 -9784 4721 4692 4666 4637 4611 4680 4625 93 1395 500 3350 5 1 18660000 815 0.00 0.00 11 0.86 0.00 0.00 4900 20241007 -10.82 3900 20240219 12.05 4900 -10.82 20241007 3900 12.05 20240219 4900 -10.82 20241007 3900 12.05 20240219 0.00 N 338100 500 93 억 171934 N N 0 N 00 N
4 20241128 141321 57 100.00 KOSPI 리츠 N N N N N 4375 -290 5 -6.22 680304225 157575 159.01 4285 4450 4250 6060 3270 4665 4317.34 0.92 0 -8756 4721 4692 4666 4637 4611 4680 4625 93 1395 500 3350 5 1 18660000 816 0.00 0.00 11 0.84 0.00 0.00 4900 20241007 -10.71 3900 20240219 12.18 4900 -10.71 20241007 3900 12.18 20240219 4900 -10.71 20241007 3900 12.18 20240219 0.00 N 338100 500 93 억 171934 N N 0 N 00 N
5 20241128 131319 57 100.00 KOSPI 리츠 N N N N N 4375 -290 5 -6.22 658185290 152521 153.91 4285 4450 4250 6060 3270 4665 4315.37 0.92 0 -8175 4721 4692 4666 4637 4611 4680 4625 93 1395 500 3350 5 1 18660000 816 0.00 0.00 11 0.82 0.00 0.00 4900 20241007 -10.71 3900 20240219 12.18 4900 -10.71 20241007 3900 12.18 20240219 4900 -10.71 20241007 3900 12.18 20240219 0.00 N 338100 500 93 억 171934 N N 0 N 00 N
6 20241128 121317 57 100.00 KOSPI 리츠 N N N N N 4325 -340 5 -7.29 592824685 137517 138.77 4285 4450 4250 6060 3270 4665 4310.92 0.92 0 -6700 4721 4692 4666 4637 4611 4680 4625 93 1395 500 3350 5 1 18660000 807 0.00 0.00 11 0.74 0.00 0.00 4900 20241007 -11.73 3900 20240219 10.90 4900 -11.73 20241007 3900 10.90 20240219 4900 -11.73 20241007 3900 10.90 20240219 0.00 N 338100 500 93 억 171934 N N 0 N 00 N
7 20241128 111320 57 100.00 KOSPI 리츠 N N N N N 4345 -320 5 -6.86 557993090 129482 130.66 4285 4450 4250 6060 3270 4665 4309.43 0.92 0 -8088 4721 4692 4666 4637 4611 4680 4625 93 1395 500 3350 5 1 18660000 811 0.00 0.00 11 0.69 0.00 0.00 4900 20241007 -11.33 3900 20240219 11.41 4900 -11.33 20241007 3900 11.41 20240219 4900 -11.33 20241007 3900 11.41 20240219 0.00 N 338100 500 93 억 171934 N N 0 N 00 N
8 20241128 101319 57 100.00 KOSPI 리츠 N N N N N 4325 -340 5 -7.29 384540245 89632 90.45 4285 4335 4250 6060 3270 4665 4290.21 0.92 0 -7320 4721 4692 4666 4637 4611 4680 4625 93 1395 500 3350 5 1 18660000 807 0.00 0.00 11 0.48 0.00 0.00 4900 20241007 -11.73 3900 20240219 10.90 4900 -11.73 20241007 3900 10.90 20240219 4900 -11.73 20241007 3900 10.90 20240219 0.00 N 338100 500 93 억 171934 N N 0 N 00 N
9 20241128 091317 57 100.00 KOSPI 리츠 N N N N N 4265 -400 5 -8.57 185660835 43398 43.79 4285 4335 4250 6060 3270 4665 4278.10 0.92 0 -3869 4721 4692 4666 4637 4611 4680 4625 93 1395 500 3350 5 1 18660000 796 0.00 0.00 11 0.23 0.00 0.00 4900 20241007 -12.96 3900 20240219 9.36 4900 -12.96 20241007 3900 9.36 20240219 4900 -12.96 20241007 3900 9.36 20240219 0.00 N 338100 500 93 억 171934 N N 0 N 00 N
10 20241127 161244 57 100.00 KOSPI 리츠 N N N N N 4665 -10 5 -0.21 461714340 99099 143.54 4695 4695 4640 6070 3275 4675 4659.12 0.90 0 3913 4715 4695 4675 4655 4635 4685 4645 93 1395 500 3360 5 1 18660000 870 0.00 0.00 11 0.53 0.00 0.00 4900 20241007 -4.80 3900 20240219 19.62 4900 -4.80 20241007 3900 19.62 20240219 4900 -4.80 20241007 3900 19.62 20240219 0.00 N 338100 500 93 억 168021 N N 0 N 00 N
11 20241127 151310 57 100.00 KOSPI 리츠 N N N N N 4665 -10 5 -0.21 371769205 79818 115.61 4695 4695 4640 6070 3275 4675 4657.71 0.90 0 3095 4715 4695 4675 4655 4635 4685 4645 93 1395 500 3360 5 1 18660000 870 0.00 0.00 11 0.43 0.00 0.00 4900 20241007 -4.80 3900 20240219 19.62 4900 -4.80 20241007 3900 19.62 20240219 4900 -4.80 20241007 3900 19.62 20240219 0.00 N 338100 500 93 억 168021 N N 0 N 00 N
12 20241127 141304 57 100.00 KOSPI 리츠 N N N N N 4670 -5 5 -0.11 277523070 59596 86.32 4695 4695 4640 6070 3275 4675 4656.74 0.90 0 -116 4715 4695 4675 4655 4635 4685 4645 93 1395 500 3360 5 1 18660000 871 0.00 0.00 11 0.32 0.00 0.00 4900 20241007 -4.69 3900 20240219 19.74 4900 -4.69 20241007 3900 19.74 20240219 4900 -4.69 20241007 3900 19.74 20240219 0.00 N 338100 500 93 억 168021 N N 0 N 00 N