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
365550/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
20241128,161323,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4830,-115,5,-2.33,956045255,195462,143.81,4905,4975,4805,6420,3465,4945,4891.21,43.06,0,13531,5075,5010,4905,4840,4735,4957,4787,2131,1475,1000,3750,5,1,213089000,10292,0.00,0.00,11,0.09,0.00,0.00,5340,20240920,-9.55,3460,20231130,39.60,5340,-9.55,20240920,3530,36.83,20240118,5340,-9.55,20240920,3460,39.60,20231130,0.00,N,365550,1000,2130 억,,91765380,N,N,7896,N,00,N
20241128,151348,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4845,-100,5,-2.02,942587210,192681,141.76,4905,4975,4805,6420,3465,4945,4891.96,43.06,0,14487,5075,5010,4905,4840,4735,4957,4787,2131,1475,1000,3750,5,1,213089000,10324,0.00,0.00,11,0.09,0.00,0.00,5340,20240920,-9.27,3460,20231130,40.03,5340,-9.27,20240920,3530,37.25,20240118,5340,-9.27,20240920,3460,40.03,20231130,0.00,N,365550,1000,2130 억,,91765380,N,N,201,N,00,N
20241128,141346,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4915,-30,5,-0.61,838531495,171305,126.04,4905,4975,4805,6420,3465,4945,4894.96,43.06,0,6357,5075,5010,4905,4840,4735,4957,4787,2131,1475,1000,3750,5,1,213089000,10473,0.00,0.00,11,0.08,0.00,0.00,5340,20240920,-7.96,3460,20231130,42.05,5340,-7.96,20240920,3530,39.24,20240118,5340,-7.96,20240920,3460,42.05,20231130,0.00,N,365550,1000,2130 억,,91765380,N,N,201,N,00,N
20241128,131344,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4955,10,2,0.20,659804680,134800,99.18,4905,4975,4805,6420,3465,4945,4894.69,43.06,0,772,5075,5010,4905,4840,4735,4957,4787,2131,1475,1000,3750,5,1,213089000,10559,0.00,0.00,11,0.06,0.00,0.00,5340,20240920,-7.21,3460,20231130,43.21,5340,-7.21,20240920,3530,40.37,20240118,5340,-7.21,20240920,3460,43.21,20231130,0.00,N,365550,1000,2130 억,,91765380,N,N,201,N,00,N
20241128,121343,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4945,0,3,0.00,447707705,92048,67.72,4905,4945,4805,6420,3465,4945,4863.85,43.06,0,12685,5075,5010,4905,4840,4735,4957,4787,2131,1475,1000,3750,5,1,213089000,10537,0.00,0.00,11,0.04,0.00,0.00,5340,20240920,-7.40,3460,20231130,42.92,5340,-7.40,20240920,3530,40.08,20240118,5340,-7.40,20240920,3460,42.92,20231130,0.00,N,365550,1000,2130 억,,91765380,N,N,201,N,00,N
20241128,111346,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4890,-55,5,-1.11,275632720,57002,41.94,4905,4910,4805,6420,3465,4945,4835.49,43.06,0,5187,5075,5010,4905,4840,4735,4957,4787,2131,1475,1000,3750,5,1,213089000,10420,0.00,0.00,11,0.03,0.00,0.00,5340,20240920,-8.43,3460,20231130,41.33,5340,-8.43,20240920,3530,38.53,20240118,5340,-8.43,20240920,3460,41.33,20231130,0.00,N,365550,1000,2130 억,,91765380,N,N,201,N,00,N
20241128,101344,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4840,-105,5,-2.12,216183985,44785,32.95,4905,4910,4805,6420,3465,4945,4827.15,43.06,0,1586,5075,5010,4905,4840,4735,4957,4787,2131,1475,1000,3750,5,1,213089000,10314,0.00,0.00,11,0.02,0.00,0.00,5340,20240920,-9.36,3460,20231130,39.88,5340,-9.36,20240920,3530,37.11,20240118,5340,-9.36,20240920,3460,39.88,20231130,0.00,N,365550,1000,2130 억,,91765380,N,N,201,N,00,N
20241128,091343,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4885,-60,5,-1.21,22124775,4525,3.33,4905,4910,4880,6420,3465,4945,4889.45,43.06,0,-588,5075,5010,4905,4840,4735,4957,4787,2131,1475,1000,3750,5,1,213089000,10409,0.00,0.00,11,0.00,0.00,0.00,5340,20240920,-8.52,3460,20231130,41.18,5340,-8.52,20240920,3530,38.39,20240118,5340,-8.52,20240920,3460,41.18,20231130,0.00,N,365550,1000,2130 억,,91765380,N,N,201,N,00,N
20241127,161308,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4945,-10,5,-0.20,669362855,135817,141.39,4955,4970,4800,6440,3470,4955,4928.42,43.07,0,-16285,5015,4985,4925,4895,4835,5000,4910,2131,1485,1000,3760,5,1,213089000,10537,0.00,0.00,11,0.06,0.00,0.00,5340,20240920,-7.40,3450,20231120,43.33,5340,-7.40,20240920,3530,40.08,20240118,5340,-7.40,20240920,3460,42.92,20231130,0.00,N,365550,1000,2130 억,,91787351,N,N,201,N,00,N
20241127,151335,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4875,-80,5,-1.61,548293765,111193,115.75,4955,4970,4800,6440,3470,4955,4931.01,43.07,0,-8802,5015,4985,4925,4895,4835,5000,4910,2131,1485,1000,3760,5,1,213089000,10388,0.00,0.00,11,0.05,0.00,0.00,5340,20240920,-8.71,3450,20231120,41.30,5340,-8.71,20240920,3530,38.10,20240118,5340,-8.71,20240920,3460,40.90,20231130,0.00,N,365550,1000,2130 억,,91787351,N,N,13,N,00,N
20241127,141329,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4890,-65,5,-1.31,471432970,95459,99.38,4955,4970,4800,6440,3470,4955,4938.59,43.07,0,-6301,5015,4985,4925,4895,4835,5000,4910,2131,1485,1000,3760,5,1,213089000,10420,0.00,0.00,11,0.04,0.00,0.00,5340,20240920,-8.43,3450,20231120,41.74,5340,-8.43,20240920,3530,38.53,20240118,5340,-8.43,20240920,3460,41.33,20231130,0.00,N,365550,1000,2130 억,,91787351,N,N,13,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 161323 55 60.00 KOSPI 리츠 N N N Y 60 N 4830 -115 5 -2.33 956045255 195462 143.81 4905 4975 4805 6420 3465 4945 4891.21 43.06 0 13531 5075 5010 4905 4840 4735 4957 4787 2131 1475 1000 3750 5 1 213089000 10292 0.00 0.00 11 0.09 0.00 0.00 5340 20240920 -9.55 3460 20231130 39.60 5340 -9.55 20240920 3530 36.83 20240118 5340 -9.55 20240920 3460 39.60 20231130 0.00 N 365550 1000 2130 억 91765380 N N 7896 N 00 N
3 20241128 151348 55 60.00 KOSPI 리츠 N N N Y 60 N 4845 -100 5 -2.02 942587210 192681 141.76 4905 4975 4805 6420 3465 4945 4891.96 43.06 0 14487 5075 5010 4905 4840 4735 4957 4787 2131 1475 1000 3750 5 1 213089000 10324 0.00 0.00 11 0.09 0.00 0.00 5340 20240920 -9.27 3460 20231130 40.03 5340 -9.27 20240920 3530 37.25 20240118 5340 -9.27 20240920 3460 40.03 20231130 0.00 N 365550 1000 2130 억 91765380 N N 201 N 00 N
4 20241128 141346 55 60.00 KOSPI 리츠 N N N Y 60 N 4915 -30 5 -0.61 838531495 171305 126.04 4905 4975 4805 6420 3465 4945 4894.96 43.06 0 6357 5075 5010 4905 4840 4735 4957 4787 2131 1475 1000 3750 5 1 213089000 10473 0.00 0.00 11 0.08 0.00 0.00 5340 20240920 -7.96 3460 20231130 42.05 5340 -7.96 20240920 3530 39.24 20240118 5340 -7.96 20240920 3460 42.05 20231130 0.00 N 365550 1000 2130 억 91765380 N N 201 N 00 N
5 20241128 131344 55 60.00 KOSPI 리츠 N N N Y 60 N 4955 10 2 0.20 659804680 134800 99.18 4905 4975 4805 6420 3465 4945 4894.69 43.06 0 772 5075 5010 4905 4840 4735 4957 4787 2131 1475 1000 3750 5 1 213089000 10559 0.00 0.00 11 0.06 0.00 0.00 5340 20240920 -7.21 3460 20231130 43.21 5340 -7.21 20240920 3530 40.37 20240118 5340 -7.21 20240920 3460 43.21 20231130 0.00 N 365550 1000 2130 억 91765380 N N 201 N 00 N
6 20241128 121343 55 60.00 KOSPI 리츠 N N N Y 60 N 4945 0 3 0.00 447707705 92048 67.72 4905 4945 4805 6420 3465 4945 4863.85 43.06 0 12685 5075 5010 4905 4840 4735 4957 4787 2131 1475 1000 3750 5 1 213089000 10537 0.00 0.00 11 0.04 0.00 0.00 5340 20240920 -7.40 3460 20231130 42.92 5340 -7.40 20240920 3530 40.08 20240118 5340 -7.40 20240920 3460 42.92 20231130 0.00 N 365550 1000 2130 억 91765380 N N 201 N 00 N
7 20241128 111346 55 60.00 KOSPI 리츠 N N N Y 60 N 4890 -55 5 -1.11 275632720 57002 41.94 4905 4910 4805 6420 3465 4945 4835.49 43.06 0 5187 5075 5010 4905 4840 4735 4957 4787 2131 1475 1000 3750 5 1 213089000 10420 0.00 0.00 11 0.03 0.00 0.00 5340 20240920 -8.43 3460 20231130 41.33 5340 -8.43 20240920 3530 38.53 20240118 5340 -8.43 20240920 3460 41.33 20231130 0.00 N 365550 1000 2130 억 91765380 N N 201 N 00 N
8 20241128 101344 55 60.00 KOSPI 리츠 N N N Y 60 N 4840 -105 5 -2.12 216183985 44785 32.95 4905 4910 4805 6420 3465 4945 4827.15 43.06 0 1586 5075 5010 4905 4840 4735 4957 4787 2131 1475 1000 3750 5 1 213089000 10314 0.00 0.00 11 0.02 0.00 0.00 5340 20240920 -9.36 3460 20231130 39.88 5340 -9.36 20240920 3530 37.11 20240118 5340 -9.36 20240920 3460 39.88 20231130 0.00 N 365550 1000 2130 억 91765380 N N 201 N 00 N
9 20241128 091343 55 60.00 KOSPI 리츠 N N N Y 60 N 4885 -60 5 -1.21 22124775 4525 3.33 4905 4910 4880 6420 3465 4945 4889.45 43.06 0 -588 5075 5010 4905 4840 4735 4957 4787 2131 1475 1000 3750 5 1 213089000 10409 0.00 0.00 11 0.00 0.00 0.00 5340 20240920 -8.52 3460 20231130 41.18 5340 -8.52 20240920 3530 38.39 20240118 5340 -8.52 20240920 3460 41.18 20231130 0.00 N 365550 1000 2130 억 91765380 N N 201 N 00 N
10 20241127 161308 55 60.00 KOSPI 리츠 N N N Y 60 N 4945 -10 5 -0.20 669362855 135817 141.39 4955 4970 4800 6440 3470 4955 4928.42 43.07 0 -16285 5015 4985 4925 4895 4835 5000 4910 2131 1485 1000 3760 5 1 213089000 10537 0.00 0.00 11 0.06 0.00 0.00 5340 20240920 -7.40 3450 20231120 43.33 5340 -7.40 20240920 3530 40.08 20240118 5340 -7.40 20240920 3460 42.92 20231130 0.00 N 365550 1000 2130 억 91787351 N N 201 N 00 N
11 20241127 151335 55 60.00 KOSPI 리츠 N N N Y 60 N 4875 -80 5 -1.61 548293765 111193 115.75 4955 4970 4800 6440 3470 4955 4931.01 43.07 0 -8802 5015 4985 4925 4895 4835 5000 4910 2131 1485 1000 3760 5 1 213089000 10388 0.00 0.00 11 0.05 0.00 0.00 5340 20240920 -8.71 3450 20231120 41.30 5340 -8.71 20240920 3530 38.10 20240118 5340 -8.71 20240920 3460 40.90 20231130 0.00 N 365550 1000 2130 억 91787351 N N 13 N 00 N
12 20241127 141329 55 60.00 KOSPI 리츠 N N N Y 60 N 4890 -65 5 -1.31 471432970 95459 99.38 4955 4970 4800 6440 3470 4955 4938.59 43.07 0 -6301 5015 4985 4925 4895 4835 5000 4910 2131 1485 1000 3760 5 1 213089000 10420 0.00 0.00 11 0.04 0.00 0.00 5340 20240920 -8.43 3450 20231120 41.74 5340 -8.43 20240920 3530 38.53 20240118 5340 -8.43 20240920 3460 41.33 20231130 0.00 N 365550 1000 2130 억 91787351 N N 13 N 00 N