ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
400760/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
20241118,161139,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3230,-5,5,-0.15,244440050,75557,109.14,3235,3285,3210,4205,2265,3235,3235.17,0.66,0,13905,3318,3276,3238,3196,3158,3257,3177,214,970,500,2390,5,1,42827155,1383,0.00,0.00,12,0.18,0.00,0.00,3850,20240801,-16.10,3200,20241115,0.94,3850,-16.10,20240801,3200,0.94,20241115,3850,-16.10,20240801,3200,0.94,20241115,0.00,N,400760,500,214 억,,283147,N,N,82,N,00,N
20241118,151155,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3220,-15,5,-0.46,232543100,71860,103.80,3235,3285,3210,4205,2265,3235,3236.06,0.66,0,14505,3318,3276,3238,3196,3158,3257,3177,214,970,500,2390,5,1,42827155,1379,0.00,0.00,12,0.17,0.00,0.00,3850,20240801,-16.36,3200,20241115,0.62,3850,-16.36,20240801,3200,0.62,20241115,3850,-16.36,20240801,3200,0.62,20241115,0.00,N,400760,500,214 억,,283147,N,N,82,N,00,N
20241118,141157,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3220,-15,5,-0.46,197020075,60814,87.84,3235,3285,3210,4205,2265,3235,3239.72,0.66,0,11003,3318,3276,3238,3196,3158,3257,3177,214,970,500,2390,5,1,42827155,1379,0.00,0.00,12,0.14,0.00,0.00,3850,20240801,-16.36,3200,20241115,0.62,3850,-16.36,20240801,3200,0.62,20241115,3850,-16.36,20240801,3200,0.62,20241115,0.00,N,400760,500,214 억,,283147,N,N,82,N,00,N
20241118,131146,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3215,-20,5,-0.62,162850395,50197,72.51,3235,3285,3210,4205,2265,3235,3244.23,0.66,0,5500,3318,3276,3238,3196,3158,3257,3177,214,970,500,2390,5,1,42827155,1377,0.00,0.00,12,0.12,0.00,0.00,3850,20240801,-16.49,3200,20241115,0.47,3850,-16.49,20240801,3200,0.47,20241115,3850,-16.49,20240801,3200,0.47,20241115,0.00,N,400760,500,214 억,,283147,N,N,82,N,00,N
20241118,121153,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3225,-10,5,-0.31,132843080,40864,59.03,3235,3285,3215,4205,2265,3235,3250.86,0.66,0,3043,3318,3276,3238,3196,3158,3257,3177,214,970,500,2390,5,1,42827155,1381,0.00,0.00,12,0.10,0.00,0.00,3850,20240801,-16.23,3200,20241115,0.78,3850,-16.23,20240801,3200,0.78,20241115,3850,-16.23,20240801,3200,0.78,20241115,0.00,N,400760,500,214 억,,283147,N,N,82,N,00,N
20241118,111153,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3255,20,2,0.62,106332690,32656,47.17,3235,3285,3220,4205,2265,3235,3256.15,0.66,0,3318,3318,3276,3238,3196,3158,3257,3177,214,970,500,2390,5,1,42827155,1394,0.00,0.00,12,0.08,0.00,0.00,3850,20240801,-15.45,3200,20241115,1.72,3850,-15.45,20240801,3200,1.72,20241115,3850,-15.45,20240801,3200,1.72,20241115,0.00,N,400760,500,214 억,,283147,N,N,82,N,00,N
20241118,101140,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3280,45,2,1.39,56374660,17361,25.08,3235,3285,3220,4205,2265,3235,3247.20,0.66,0,5182,3318,3276,3238,3196,3158,3257,3177,214,970,500,2390,5,1,42827155,1405,0.00,0.00,12,0.04,0.00,0.00,3850,20240801,-14.81,3200,20241115,2.50,3850,-14.81,20240801,3200,2.50,20241115,3850,-14.81,20240801,3200,2.50,20241115,0.00,N,400760,500,214 억,,283147,N,N,82,N,00,N
20241118,091140,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3220,-15,5,-0.46,909925,282,0.41,3235,3235,3220,4205,2265,3235,3226.68,0.66,0,-12,3318,3276,3238,3196,3158,3257,3177,214,970,500,2390,5,1,42827155,1379,0.00,0.00,12,0.00,0.00,0.00,3850,20240801,-16.36,3200,20241115,0.62,3850,-16.36,20240801,3200,0.62,20241115,3850,-16.36,20240801,3200,0.62,20241115,0.00,N,400760,500,214 억,,283147,N,N,82,N,00,N
20241115,161229,57,100.00,KOSPI,신저가,리츠,N,N,N,N, ,N,3235,5,2,0.15,224572770,69231,155.30,3240,3280,3200,4195,2265,3230,3243.82,0.65,0,4593,3290,3260,3235,3205,3180,3247,3192,214,965,500,2390,5,1,42827155,1385,0.00,0.00,12,0.16,0.00,0.00,3850,20240801,-15.97,3200,20241115,1.09,3850,-15.97,20240801,3200,1.09,20241115,3850,-15.97,20240801,3200,1.09,20241115,0.00,N,400760,500,214 억,,277708,N,N,82,N,00,N
20241115,151259,57,100.00,KOSPI,신저가,리츠,N,N,N,N, ,N,3225,-5,5,-0.15,215068660,66282,148.68,3240,3280,3200,4195,2265,3230,3244.75,0.65,0,4846,3290,3260,3235,3205,3180,3247,3192,214,965,500,2390,5,1,42827155,1381,0.00,0.00,12,0.15,0.00,0.00,3850,20240801,-16.23,3200,20241115,0.78,3850,-16.23,20240801,3200,0.78,20241115,3850,-16.23,20240801,3200,0.78,20241115,0.00,N,400760,500,214 억,,277708,N,N,0,N,00,N
20241115,141244,57,100.00,KOSPI,신저가,리츠,N,N,N,N, ,N,3240,10,2,0.31,166415570,51180,114.81,3240,3280,3200,4195,2265,3230,3251.57,0.65,0,2891,3290,3260,3235,3205,3180,3247,3192,214,965,500,2390,5,1,42827155,1388,0.00,0.00,12,0.12,0.00,0.00,3850,20240801,-15.84,3200,20241115,1.25,3850,-15.84,20240801,3200,1.25,20241115,3850,-15.84,20240801,3200,1.25,20241115,0.00,N,400760,500,214 억,,277708,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 20241118 161139 57 100.00 KOSPI 리츠 N N N N N 3230 -5 5 -0.15 244440050 75557 109.14 3235 3285 3210 4205 2265 3235 3235.17 0.66 0 13905 3318 3276 3238 3196 3158 3257 3177 214 970 500 2390 5 1 42827155 1383 0.00 0.00 12 0.18 0.00 0.00 3850 20240801 -16.10 3200 20241115 0.94 3850 -16.10 20240801 3200 0.94 20241115 3850 -16.10 20240801 3200 0.94 20241115 0.00 N 400760 500 214 억 283147 N N 82 N 00 N
3 20241118 151155 57 100.00 KOSPI 리츠 N N N N N 3220 -15 5 -0.46 232543100 71860 103.80 3235 3285 3210 4205 2265 3235 3236.06 0.66 0 14505 3318 3276 3238 3196 3158 3257 3177 214 970 500 2390 5 1 42827155 1379 0.00 0.00 12 0.17 0.00 0.00 3850 20240801 -16.36 3200 20241115 0.62 3850 -16.36 20240801 3200 0.62 20241115 3850 -16.36 20240801 3200 0.62 20241115 0.00 N 400760 500 214 억 283147 N N 82 N 00 N
4 20241118 141157 57 100.00 KOSPI 리츠 N N N N N 3220 -15 5 -0.46 197020075 60814 87.84 3235 3285 3210 4205 2265 3235 3239.72 0.66 0 11003 3318 3276 3238 3196 3158 3257 3177 214 970 500 2390 5 1 42827155 1379 0.00 0.00 12 0.14 0.00 0.00 3850 20240801 -16.36 3200 20241115 0.62 3850 -16.36 20240801 3200 0.62 20241115 3850 -16.36 20240801 3200 0.62 20241115 0.00 N 400760 500 214 억 283147 N N 82 N 00 N
5 20241118 131146 57 100.00 KOSPI 리츠 N N N N N 3215 -20 5 -0.62 162850395 50197 72.51 3235 3285 3210 4205 2265 3235 3244.23 0.66 0 5500 3318 3276 3238 3196 3158 3257 3177 214 970 500 2390 5 1 42827155 1377 0.00 0.00 12 0.12 0.00 0.00 3850 20240801 -16.49 3200 20241115 0.47 3850 -16.49 20240801 3200 0.47 20241115 3850 -16.49 20240801 3200 0.47 20241115 0.00 N 400760 500 214 억 283147 N N 82 N 00 N
6 20241118 121153 57 100.00 KOSPI 리츠 N N N N N 3225 -10 5 -0.31 132843080 40864 59.03 3235 3285 3215 4205 2265 3235 3250.86 0.66 0 3043 3318 3276 3238 3196 3158 3257 3177 214 970 500 2390 5 1 42827155 1381 0.00 0.00 12 0.10 0.00 0.00 3850 20240801 -16.23 3200 20241115 0.78 3850 -16.23 20240801 3200 0.78 20241115 3850 -16.23 20240801 3200 0.78 20241115 0.00 N 400760 500 214 억 283147 N N 82 N 00 N
7 20241118 111153 57 100.00 KOSPI 리츠 N N N N N 3255 20 2 0.62 106332690 32656 47.17 3235 3285 3220 4205 2265 3235 3256.15 0.66 0 3318 3318 3276 3238 3196 3158 3257 3177 214 970 500 2390 5 1 42827155 1394 0.00 0.00 12 0.08 0.00 0.00 3850 20240801 -15.45 3200 20241115 1.72 3850 -15.45 20240801 3200 1.72 20241115 3850 -15.45 20240801 3200 1.72 20241115 0.00 N 400760 500 214 억 283147 N N 82 N 00 N
8 20241118 101140 57 100.00 KOSPI 리츠 N N N N N 3280 45 2 1.39 56374660 17361 25.08 3235 3285 3220 4205 2265 3235 3247.20 0.66 0 5182 3318 3276 3238 3196 3158 3257 3177 214 970 500 2390 5 1 42827155 1405 0.00 0.00 12 0.04 0.00 0.00 3850 20240801 -14.81 3200 20241115 2.50 3850 -14.81 20240801 3200 2.50 20241115 3850 -14.81 20240801 3200 2.50 20241115 0.00 N 400760 500 214 억 283147 N N 82 N 00 N
9 20241118 091140 57 100.00 KOSPI 리츠 N N N N N 3220 -15 5 -0.46 909925 282 0.41 3235 3235 3220 4205 2265 3235 3226.68 0.66 0 -12 3318 3276 3238 3196 3158 3257 3177 214 970 500 2390 5 1 42827155 1379 0.00 0.00 12 0.00 0.00 0.00 3850 20240801 -16.36 3200 20241115 0.62 3850 -16.36 20240801 3200 0.62 20241115 3850 -16.36 20240801 3200 0.62 20241115 0.00 N 400760 500 214 억 283147 N N 82 N 00 N
10 20241115 161229 57 100.00 KOSPI 신저가 리츠 N N N N N 3235 5 2 0.15 224572770 69231 155.30 3240 3280 3200 4195 2265 3230 3243.82 0.65 0 4593 3290 3260 3235 3205 3180 3247 3192 214 965 500 2390 5 1 42827155 1385 0.00 0.00 12 0.16 0.00 0.00 3850 20240801 -15.97 3200 20241115 1.09 3850 -15.97 20240801 3200 1.09 20241115 3850 -15.97 20240801 3200 1.09 20241115 0.00 N 400760 500 214 억 277708 N N 82 N 00 N
11 20241115 151259 57 100.00 KOSPI 신저가 리츠 N N N N N 3225 -5 5 -0.15 215068660 66282 148.68 3240 3280 3200 4195 2265 3230 3244.75 0.65 0 4846 3290 3260 3235 3205 3180 3247 3192 214 965 500 2390 5 1 42827155 1381 0.00 0.00 12 0.15 0.00 0.00 3850 20240801 -16.23 3200 20241115 0.78 3850 -16.23 20240801 3200 0.78 20241115 3850 -16.23 20240801 3200 0.78 20241115 0.00 N 400760 500 214 억 277708 N N 0 N 00 N
12 20241115 141244 57 100.00 KOSPI 신저가 리츠 N N N N N 3240 10 2 0.31 166415570 51180 114.81 3240 3280 3200 4195 2265 3230 3251.57 0.65 0 2891 3290 3260 3235 3205 3180 3247 3192 214 965 500 2390 5 1 42827155 1388 0.00 0.00 12 0.12 0.00 0.00 3850 20240801 -15.84 3200 20241115 1.25 3850 -15.84 20240801 3200 1.25 20241115 3850 -15.84 20240801 3200 1.25 20241115 0.00 N 400760 500 214 억 277708 N N 0 N 00 N