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
448730/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
20241128,161424,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4555,-55,5,-1.19,227699740,49397,72.03,4590,4650,4540,5990,3230,4610,4609.59,0.58,0,6562,4706,4657,4581,4532,4456,4682,4557,455,1380,500,3500,5,1,91050000,4147,0.00,0.00,10,0.05,0.00,0.00,5233,20240314,-12.96,4165,20241112,9.36,5233,-12.96,20240314,4165,9.36,20241112,5260,-13.40,20240314,4165,9.36,20241112,0.00,N,448730,500,455 억,,526752,N,N,2750,N,00,N
20241128,151452,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4570,-40,5,-0.87,221827785,48109,70.15,4590,4650,4540,5990,3230,4610,4610.94,0.58,0,6388,4706,4657,4581,4532,4456,4682,4557,455,1380,500,3500,5,1,91050000,4161,0.00,0.00,10,0.05,0.00,0.00,5233,20240314,-12.67,4165,20241112,9.72,5233,-12.67,20240314,4165,9.72,20241112,5260,-13.12,20240314,4165,9.72,20241112,0.00,N,448730,500,455 억,,526752,N,N,56,N,00,N
20241128,141450,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4645,35,2,0.76,149394070,32314,47.12,4590,4650,4540,5990,3230,4610,4623.20,0.58,0,57,4706,4657,4581,4532,4456,4682,4557,455,1380,500,3500,5,1,91050000,4229,0.00,0.00,10,0.04,0.00,0.00,5233,20240314,-11.24,4165,20241112,11.52,5233,-11.24,20240314,4165,11.52,20241112,5260,-11.69,20240314,4165,11.52,20241112,0.00,N,448730,500,455 억,,526752,N,N,56,N,00,N
20241128,131447,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4640,30,2,0.65,135788000,29381,42.84,4590,4650,4540,5990,3230,4610,4621.63,0.58,0,2197,4706,4657,4581,4532,4456,4682,4557,455,1380,500,3500,5,1,91050000,4225,0.00,0.00,10,0.03,0.00,0.00,5233,20240314,-11.33,4165,20241112,11.40,5233,-11.33,20240314,4165,11.40,20241112,5260,-11.79,20240314,4165,11.40,20241112,0.00,N,448730,500,455 억,,526752,N,N,56,N,00,N
20241128,121445,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4630,20,2,0.43,72756635,15805,23.05,4590,4630,4540,5990,3230,4610,4603.39,0.58,0,2437,4706,4657,4581,4532,4456,4682,4557,455,1380,500,3500,5,1,91050000,4216,0.00,0.00,10,0.02,0.00,0.00,5233,20240314,-11.52,4165,20241112,11.16,5233,-11.52,20240314,4165,11.16,20241112,5260,-11.98,20240314,4165,11.16,20241112,0.00,N,448730,500,455 억,,526752,N,N,56,N,00,N
20241128,111450,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4610,0,3,0.00,19032770,4161,6.07,4590,4610,4540,5990,3230,4610,4574.09,0.58,0,-508,4706,4657,4581,4532,4456,4682,4557,455,1380,500,3500,5,1,91050000,4197,0.00,0.00,10,0.00,0.00,0.00,5233,20240314,-11.91,4165,20241112,10.68,5233,-11.91,20240314,4165,10.68,20241112,5260,-12.36,20240314,4165,10.68,20241112,0.00,N,448730,500,455 억,,526752,N,N,56,N,00,N
20241128,101445,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4600,-10,5,-0.22,13638195,2989,4.36,4590,4610,4540,5990,3230,4610,4562.80,0.58,0,-235,4706,4657,4581,4532,4456,4682,4557,455,1380,500,3500,5,1,91050000,4188,0.00,0.00,10,0.00,0.00,0.00,5233,20240314,-12.10,4165,20241112,10.44,5233,-12.10,20240314,4165,10.44,20241112,5260,-12.55,20240314,4165,10.44,20241112,0.00,N,448730,500,455 억,,526752,N,N,56,N,00,N
20241128,091444,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4565,-45,5,-0.98,11474520,2518,3.67,4590,4590,4540,5990,3230,4610,4557.00,0.58,0,31,4706,4657,4581,4532,4456,4682,4557,455,1380,500,3500,5,1,91050000,4156,0.00,0.00,10,0.00,0.00,0.00,5233,20240314,-12.77,4165,20241112,9.60,5233,-12.77,20240314,4165,9.60,20241112,5260,-13.21,20240314,4165,9.60,20241112,0.00,N,448730,500,455 억,,526752,N,N,56,N,00,N
20241127,161408,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4610,10,2,0.22,312190310,68580,153.18,4600,4630,4505,5980,3220,4600,4552.20,0.60,0,-3545,4653,4626,4598,4571,4543,4640,4585,455,1380,500,3490,5,1,91050000,4197,0.00,0.00,10,0.08,0.00,0.00,5233,20240314,-11.91,4165,20241112,10.68,5233,-11.91,20240314,4165,10.68,20241112,5260,-12.36,20240314,4165,10.68,20241112,0.00,N,448730,500,455 억,,543570,N,N,56,N,00,N
20241127,151436,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4595,-5,5,-0.11,277581845,61065,136.39,4600,4630,4505,5980,3220,4600,4545.68,0.60,0,-2534,4653,4626,4598,4571,4543,4640,4585,455,1380,500,3490,5,1,91050000,4184,0.00,0.00,10,0.07,0.00,0.00,5233,20240314,-12.19,4165,20241112,10.32,5233,-12.19,20240314,4165,10.32,20241112,5260,-12.64,20240314,4165,10.32,20241112,0.00,N,448730,500,455 억,,543570,N,N,1,N,00,N
20241127,141428,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4550,-50,5,-1.09,189932635,41856,93.49,4600,4630,4505,5980,3220,4600,4537.76,0.60,0,640,4653,4626,4598,4571,4543,4640,4585,455,1380,500,3490,5,1,91050000,4143,0.00,0.00,10,0.05,0.00,0.00,5233,20240314,-13.05,4165,20241112,9.24,5233,-13.05,20240314,4165,9.24,20241112,5260,-13.50,20240314,4165,9.24,20241112,0.00,N,448730,500,455 억,,543570,N,N,1,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 161424 55 60.00 KOSPI 리츠 N N N Y 60 N 4555 -55 5 -1.19 227699740 49397 72.03 4590 4650 4540 5990 3230 4610 4609.59 0.58 0 6562 4706 4657 4581 4532 4456 4682 4557 455 1380 500 3500 5 1 91050000 4147 0.00 0.00 10 0.05 0.00 0.00 5233 20240314 -12.96 4165 20241112 9.36 5233 -12.96 20240314 4165 9.36 20241112 5260 -13.40 20240314 4165 9.36 20241112 0.00 N 448730 500 455 억 526752 N N 2750 N 00 N
3 20241128 151452 55 60.00 KOSPI 리츠 N N N Y 60 N 4570 -40 5 -0.87 221827785 48109 70.15 4590 4650 4540 5990 3230 4610 4610.94 0.58 0 6388 4706 4657 4581 4532 4456 4682 4557 455 1380 500 3500 5 1 91050000 4161 0.00 0.00 10 0.05 0.00 0.00 5233 20240314 -12.67 4165 20241112 9.72 5233 -12.67 20240314 4165 9.72 20241112 5260 -13.12 20240314 4165 9.72 20241112 0.00 N 448730 500 455 억 526752 N N 56 N 00 N
4 20241128 141450 55 60.00 KOSPI 리츠 N N N Y 60 N 4645 35 2 0.76 149394070 32314 47.12 4590 4650 4540 5990 3230 4610 4623.20 0.58 0 57 4706 4657 4581 4532 4456 4682 4557 455 1380 500 3500 5 1 91050000 4229 0.00 0.00 10 0.04 0.00 0.00 5233 20240314 -11.24 4165 20241112 11.52 5233 -11.24 20240314 4165 11.52 20241112 5260 -11.69 20240314 4165 11.52 20241112 0.00 N 448730 500 455 억 526752 N N 56 N 00 N
5 20241128 131447 55 60.00 KOSPI 리츠 N N N Y 60 N 4640 30 2 0.65 135788000 29381 42.84 4590 4650 4540 5990 3230 4610 4621.63 0.58 0 2197 4706 4657 4581 4532 4456 4682 4557 455 1380 500 3500 5 1 91050000 4225 0.00 0.00 10 0.03 0.00 0.00 5233 20240314 -11.33 4165 20241112 11.40 5233 -11.33 20240314 4165 11.40 20241112 5260 -11.79 20240314 4165 11.40 20241112 0.00 N 448730 500 455 억 526752 N N 56 N 00 N
6 20241128 121445 55 60.00 KOSPI 리츠 N N N Y 60 N 4630 20 2 0.43 72756635 15805 23.05 4590 4630 4540 5990 3230 4610 4603.39 0.58 0 2437 4706 4657 4581 4532 4456 4682 4557 455 1380 500 3500 5 1 91050000 4216 0.00 0.00 10 0.02 0.00 0.00 5233 20240314 -11.52 4165 20241112 11.16 5233 -11.52 20240314 4165 11.16 20241112 5260 -11.98 20240314 4165 11.16 20241112 0.00 N 448730 500 455 억 526752 N N 56 N 00 N
7 20241128 111450 55 60.00 KOSPI 리츠 N N N Y 60 N 4610 0 3 0.00 19032770 4161 6.07 4590 4610 4540 5990 3230 4610 4574.09 0.58 0 -508 4706 4657 4581 4532 4456 4682 4557 455 1380 500 3500 5 1 91050000 4197 0.00 0.00 10 0.00 0.00 0.00 5233 20240314 -11.91 4165 20241112 10.68 5233 -11.91 20240314 4165 10.68 20241112 5260 -12.36 20240314 4165 10.68 20241112 0.00 N 448730 500 455 억 526752 N N 56 N 00 N
8 20241128 101445 55 60.00 KOSPI 리츠 N N N Y 60 N 4600 -10 5 -0.22 13638195 2989 4.36 4590 4610 4540 5990 3230 4610 4562.80 0.58 0 -235 4706 4657 4581 4532 4456 4682 4557 455 1380 500 3500 5 1 91050000 4188 0.00 0.00 10 0.00 0.00 0.00 5233 20240314 -12.10 4165 20241112 10.44 5233 -12.10 20240314 4165 10.44 20241112 5260 -12.55 20240314 4165 10.44 20241112 0.00 N 448730 500 455 억 526752 N N 56 N 00 N
9 20241128 091444 55 60.00 KOSPI 리츠 N N N Y 60 N 4565 -45 5 -0.98 11474520 2518 3.67 4590 4590 4540 5990 3230 4610 4557.00 0.58 0 31 4706 4657 4581 4532 4456 4682 4557 455 1380 500 3500 5 1 91050000 4156 0.00 0.00 10 0.00 0.00 0.00 5233 20240314 -12.77 4165 20241112 9.60 5233 -12.77 20240314 4165 9.60 20241112 5260 -13.21 20240314 4165 9.60 20241112 0.00 N 448730 500 455 억 526752 N N 56 N 00 N
10 20241127 161408 55 60.00 KOSPI 리츠 N N N Y 60 N 4610 10 2 0.22 312190310 68580 153.18 4600 4630 4505 5980 3220 4600 4552.20 0.60 0 -3545 4653 4626 4598 4571 4543 4640 4585 455 1380 500 3490 5 1 91050000 4197 0.00 0.00 10 0.08 0.00 0.00 5233 20240314 -11.91 4165 20241112 10.68 5233 -11.91 20240314 4165 10.68 20241112 5260 -12.36 20240314 4165 10.68 20241112 0.00 N 448730 500 455 억 543570 N N 56 N 00 N
11 20241127 151436 55 60.00 KOSPI 리츠 N N N Y 60 N 4595 -5 5 -0.11 277581845 61065 136.39 4600 4630 4505 5980 3220 4600 4545.68 0.60 0 -2534 4653 4626 4598 4571 4543 4640 4585 455 1380 500 3490 5 1 91050000 4184 0.00 0.00 10 0.07 0.00 0.00 5233 20240314 -12.19 4165 20241112 10.32 5233 -12.19 20240314 4165 10.32 20241112 5260 -12.64 20240314 4165 10.32 20241112 0.00 N 448730 500 455 억 543570 N N 1 N 00 N
12 20241127 141428 55 60.00 KOSPI 리츠 N N N Y 60 N 4550 -50 5 -1.09 189932635 41856 93.49 4600 4630 4505 5980 3220 4600 4537.76 0.60 0 640 4653 4626 4598 4571 4543 4640 4585 455 1380 500 3490 5 1 91050000 4143 0.00 0.00 10 0.05 0.00 0.00 5233 20240314 -13.05 4165 20241112 9.24 5233 -13.05 20240314 4165 9.24 20241112 5260 -13.50 20240314 4165 9.24 20241112 0.00 N 448730 500 455 억 543570 N N 1 N 00 N