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
348950/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
20241128,161308,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3015,30,2,1.01,1788071805,593135,279.85,2990,3045,2970,3880,2090,2985,3014.61,10.13,0,120279,3018,3001,2968,2951,2918,3010,2960,1974,895,1000,2320,5,1,197376000,5951,0.00,0.00,12,0.30,0.00,0.00,4375,20231201,-31.09,2815,20241115,7.10,4235,-28.81,20240307,2815,7.10,20241115,4375,-31.09,20231201,2815,7.10,20241115,0.00,N,348950,1000,1973 억,,19995878,N,N,7272,N,00,N
20241128,151333,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3005,20,2,0.67,1763852330,585078,276.05,2990,3045,2970,3880,2090,2985,3014.73,10.13,0,119943,3018,3001,2968,2951,2918,3010,2960,1974,895,1000,2320,5,1,197376000,5931,0.00,0.00,12,0.30,0.00,0.00,4375,20231201,-31.31,2815,20241115,6.75,4235,-29.04,20240307,2815,6.75,20241115,4375,-31.31,20231201,2815,6.75,20241115,0.00,N,348950,1000,1973 억,,19995878,N,N,47,N,00,N
20241128,141330,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3045,60,2,2.01,1275055930,423014,199.58,2990,3045,2970,3880,2090,2985,3014.22,10.13,0,122620,3018,3001,2968,2951,2918,3010,2960,1974,895,1000,2320,5,1,197376000,6010,0.00,0.00,12,0.21,0.00,0.00,4375,20231201,-30.40,2815,20241115,8.17,4235,-28.10,20240307,2815,8.17,20241115,4375,-30.40,20231201,2815,8.17,20241115,0.00,N,348950,1000,1973 억,,19995878,N,N,47,N,00,N
20241128,131328,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3020,35,2,1.17,879627210,292325,137.92,2990,3030,2970,3880,2090,2985,3009.07,10.13,0,88676,3018,3001,2968,2951,2918,3010,2960,1974,895,1000,2320,5,1,197376000,5961,0.00,0.00,12,0.15,0.00,0.00,4375,20231201,-30.97,2815,20241115,7.28,4235,-28.69,20240307,2815,7.28,20241115,4375,-30.97,20231201,2815,7.28,20241115,0.00,N,348950,1000,1973 억,,19995878,N,N,47,N,00,N
20241128,121327,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3020,35,2,1.17,535020265,178314,84.13,2990,3020,2970,3880,2090,2985,3000.44,10.13,0,51034,3018,3001,2968,2951,2918,3010,2960,1974,895,1000,2320,5,1,197376000,5961,0.00,0.00,12,0.09,0.00,0.00,4375,20231201,-30.97,2815,20241115,7.28,4235,-28.69,20240307,2815,7.28,20241115,4375,-30.97,20231201,2815,7.28,20241115,0.00,N,348950,1000,1973 억,,19995878,N,N,47,N,00,N
20241128,111330,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3005,20,2,0.67,261334985,87469,41.27,2990,3010,2970,3880,2090,2985,2987.74,10.13,0,25325,3018,3001,2968,2951,2918,3010,2960,1974,895,1000,2320,5,1,197376000,5931,0.00,0.00,12,0.04,0.00,0.00,4375,20231201,-31.31,2815,20241115,6.75,4235,-29.04,20240307,2815,6.75,20241115,4375,-31.31,20231201,2815,6.75,20241115,0.00,N,348950,1000,1973 억,,19995878,N,N,47,N,00,N
20241128,101328,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2980,-5,5,-0.17,112307650,37726,17.80,2990,2990,2970,3880,2090,2985,2976.93,10.13,0,-5027,3018,3001,2968,2951,2918,3010,2960,1974,895,1000,2320,5,1,197376000,5882,0.00,0.00,12,0.02,0.00,0.00,4375,20231201,-31.89,2815,20241115,5.86,4235,-29.63,20240307,2815,5.86,20241115,4375,-31.89,20231201,2815,5.86,20241115,0.00,N,348950,1000,1973 억,,19995878,N,N,47,N,00,N
20241128,091326,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2975,-10,5,-0.34,9825730,3298,1.56,2990,2990,2970,3880,2090,2985,2979.30,10.13,0,-161,3018,3001,2968,2951,2918,3010,2960,1974,895,1000,2320,5,1,197376000,5872,0.00,0.00,12,0.00,0.00,0.00,4375,20231201,-32.00,2815,20241115,5.68,4235,-29.75,20240307,2815,5.68,20241115,4375,-32.00,20231201,2815,5.68,20241115,0.00,N,348950,1000,1973 억,,19995878,N,N,47,N,00,N
20241127,161253,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2985,20,2,0.67,627633440,211829,100.29,2955,2985,2935,3850,2080,2965,2962.92,10.12,0,42857,2995,2980,2950,2935,2905,2987,2942,1974,885,1000,2310,5,1,197376000,5892,0.00,0.00,12,0.11,0.00,0.00,4375,20231201,-31.77,2815,20241115,6.04,4235,-29.52,20240307,2815,6.04,20241115,4375,-31.77,20231201,2815,6.04,20241115,0.01,N,348950,1000,1973 억,,19965543,N,N,47,N,00,N
20241127,151319,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2965,0,3,0.00,558760950,188717,89.35,2955,2975,2935,3850,2080,2965,2960.84,10.12,0,40454,2995,2980,2950,2935,2905,2987,2942,1974,885,1000,2310,5,1,197376000,5852,0.00,0.00,12,0.10,0.00,0.00,4375,20231201,-32.23,2815,20241115,5.33,4235,-29.99,20240307,2815,5.33,20241115,4375,-32.23,20231201,2815,5.33,20241115,0.01,N,348950,1000,1973 억,,19965543,N,N,2,N,00,N
20241127,141313,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2965,0,3,0.00,460971305,155752,73.74,2955,2970,2935,3850,2080,2965,2959.65,10.12,0,29355,2995,2980,2950,2935,2905,2987,2942,1974,885,1000,2310,5,1,197376000,5852,0.00,0.00,12,0.08,0.00,0.00,4375,20231201,-32.23,2815,20241115,5.33,4235,-29.99,20240307,2815,5.33,20241115,4375,-32.23,20231201,2815,5.33,20241115,0.01,N,348950,1000,1973 억,,19965543,N,N,2,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 161308 55 60.00 KOSPI 리츠 N N N Y 60 N 3015 30 2 1.01 1788071805 593135 279.85 2990 3045 2970 3880 2090 2985 3014.61 10.13 0 120279 3018 3001 2968 2951 2918 3010 2960 1974 895 1000 2320 5 1 197376000 5951 0.00 0.00 12 0.30 0.00 0.00 4375 20231201 -31.09 2815 20241115 7.10 4235 -28.81 20240307 2815 7.10 20241115 4375 -31.09 20231201 2815 7.10 20241115 0.00 N 348950 1000 1973 억 19995878 N N 7272 N 00 N
3 20241128 151333 55 60.00 KOSPI 리츠 N N N Y 60 N 3005 20 2 0.67 1763852330 585078 276.05 2990 3045 2970 3880 2090 2985 3014.73 10.13 0 119943 3018 3001 2968 2951 2918 3010 2960 1974 895 1000 2320 5 1 197376000 5931 0.00 0.00 12 0.30 0.00 0.00 4375 20231201 -31.31 2815 20241115 6.75 4235 -29.04 20240307 2815 6.75 20241115 4375 -31.31 20231201 2815 6.75 20241115 0.00 N 348950 1000 1973 억 19995878 N N 47 N 00 N
4 20241128 141330 55 60.00 KOSPI 리츠 N N N Y 60 N 3045 60 2 2.01 1275055930 423014 199.58 2990 3045 2970 3880 2090 2985 3014.22 10.13 0 122620 3018 3001 2968 2951 2918 3010 2960 1974 895 1000 2320 5 1 197376000 6010 0.00 0.00 12 0.21 0.00 0.00 4375 20231201 -30.40 2815 20241115 8.17 4235 -28.10 20240307 2815 8.17 20241115 4375 -30.40 20231201 2815 8.17 20241115 0.00 N 348950 1000 1973 억 19995878 N N 47 N 00 N
5 20241128 131328 55 60.00 KOSPI 리츠 N N N Y 60 N 3020 35 2 1.17 879627210 292325 137.92 2990 3030 2970 3880 2090 2985 3009.07 10.13 0 88676 3018 3001 2968 2951 2918 3010 2960 1974 895 1000 2320 5 1 197376000 5961 0.00 0.00 12 0.15 0.00 0.00 4375 20231201 -30.97 2815 20241115 7.28 4235 -28.69 20240307 2815 7.28 20241115 4375 -30.97 20231201 2815 7.28 20241115 0.00 N 348950 1000 1973 억 19995878 N N 47 N 00 N
6 20241128 121327 55 60.00 KOSPI 리츠 N N N Y 60 N 3020 35 2 1.17 535020265 178314 84.13 2990 3020 2970 3880 2090 2985 3000.44 10.13 0 51034 3018 3001 2968 2951 2918 3010 2960 1974 895 1000 2320 5 1 197376000 5961 0.00 0.00 12 0.09 0.00 0.00 4375 20231201 -30.97 2815 20241115 7.28 4235 -28.69 20240307 2815 7.28 20241115 4375 -30.97 20231201 2815 7.28 20241115 0.00 N 348950 1000 1973 억 19995878 N N 47 N 00 N
7 20241128 111330 55 60.00 KOSPI 리츠 N N N Y 60 N 3005 20 2 0.67 261334985 87469 41.27 2990 3010 2970 3880 2090 2985 2987.74 10.13 0 25325 3018 3001 2968 2951 2918 3010 2960 1974 895 1000 2320 5 1 197376000 5931 0.00 0.00 12 0.04 0.00 0.00 4375 20231201 -31.31 2815 20241115 6.75 4235 -29.04 20240307 2815 6.75 20241115 4375 -31.31 20231201 2815 6.75 20241115 0.00 N 348950 1000 1973 억 19995878 N N 47 N 00 N
8 20241128 101328 55 60.00 KOSPI 리츠 N N N Y 60 N 2980 -5 5 -0.17 112307650 37726 17.80 2990 2990 2970 3880 2090 2985 2976.93 10.13 0 -5027 3018 3001 2968 2951 2918 3010 2960 1974 895 1000 2320 5 1 197376000 5882 0.00 0.00 12 0.02 0.00 0.00 4375 20231201 -31.89 2815 20241115 5.86 4235 -29.63 20240307 2815 5.86 20241115 4375 -31.89 20231201 2815 5.86 20241115 0.00 N 348950 1000 1973 억 19995878 N N 47 N 00 N
9 20241128 091326 55 60.00 KOSPI 리츠 N N N Y 60 N 2975 -10 5 -0.34 9825730 3298 1.56 2990 2990 2970 3880 2090 2985 2979.30 10.13 0 -161 3018 3001 2968 2951 2918 3010 2960 1974 895 1000 2320 5 1 197376000 5872 0.00 0.00 12 0.00 0.00 0.00 4375 20231201 -32.00 2815 20241115 5.68 4235 -29.75 20240307 2815 5.68 20241115 4375 -32.00 20231201 2815 5.68 20241115 0.00 N 348950 1000 1973 억 19995878 N N 47 N 00 N
10 20241127 161253 55 60.00 KOSPI 리츠 N N N Y 60 N 2985 20 2 0.67 627633440 211829 100.29 2955 2985 2935 3850 2080 2965 2962.92 10.12 0 42857 2995 2980 2950 2935 2905 2987 2942 1974 885 1000 2310 5 1 197376000 5892 0.00 0.00 12 0.11 0.00 0.00 4375 20231201 -31.77 2815 20241115 6.04 4235 -29.52 20240307 2815 6.04 20241115 4375 -31.77 20231201 2815 6.04 20241115 0.01 N 348950 1000 1973 억 19965543 N N 47 N 00 N
11 20241127 151319 55 60.00 KOSPI 리츠 N N N Y 60 N 2965 0 3 0.00 558760950 188717 89.35 2955 2975 2935 3850 2080 2965 2960.84 10.12 0 40454 2995 2980 2950 2935 2905 2987 2942 1974 885 1000 2310 5 1 197376000 5852 0.00 0.00 12 0.10 0.00 0.00 4375 20231201 -32.23 2815 20241115 5.33 4235 -29.99 20240307 2815 5.33 20241115 4375 -32.23 20231201 2815 5.33 20241115 0.01 N 348950 1000 1973 억 19965543 N N 2 N 00 N
12 20241127 141313 55 60.00 KOSPI 리츠 N N N Y 60 N 2965 0 3 0.00 460971305 155752 73.74 2955 2970 2935 3850 2080 2965 2959.65 10.12 0 29355 2995 2980 2950 2935 2905 2987 2942 1974 885 1000 2310 5 1 197376000 5852 0.00 0.00 12 0.08 0.00 0.00 4375 20231201 -32.23 2815 20241115 5.33 4235 -29.99 20240307 2815 5.33 20241115 4375 -32.23 20231201 2815 5.33 20241115 0.01 N 348950 1000 1973 억 19965543 N N 2 N 00 N