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

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 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
20241121,161219,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3345,0,3,0.00,98261395,29415,83.77,3300,3380,3300,4345,2345,3345,3340.52,0.70,0,-3431,3421,3382,3321,3282,3221,3402,3302,214,1000,500,2470,5,1,42827155,1433,0.00,0.00,12,0.07,0.00,0.00,3850,20240801,-13.12,3200,20241115,4.53,3850,-13.12,20240801,3200,4.53,20241115,3850,-13.12,20240801,3200,4.53,20241115,0.00,N,400760,500,214 억,,300995,N,N,288,N,00,N
20241121,151241,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3340,-5,5,-0.15,92339200,27644,78.72,3300,3380,3300,4345,2345,3345,3340.30,0.70,0,-3629,3421,3382,3321,3282,3221,3402,3302,214,1000,500,2470,5,1,42827155,1430,0.00,0.00,12,0.06,0.00,0.00,3850,20240801,-13.25,3200,20241115,4.38,3850,-13.25,20240801,3200,4.38,20241115,3850,-13.25,20240801,3200,4.38,20241115,0.00,N,400760,500,214 억,,300995,N,N,288,N,00,N
20241121,141240,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3345,0,3,0.00,84102430,25175,71.69,3300,3380,3300,4345,2345,3345,3340.71,0.70,0,-3629,3421,3382,3321,3282,3221,3402,3302,214,1000,500,2470,5,1,42827155,1433,0.00,0.00,12,0.06,0.00,0.00,3850,20240801,-13.12,3200,20241115,4.53,3850,-13.12,20240801,3200,4.53,20241115,3850,-13.12,20240801,3200,4.53,20241115,0.00,N,400760,500,214 억,,300995,N,N,288,N,00,N
20241121,131232,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3345,0,3,0.00,76622090,22931,65.30,3300,3380,3300,4345,2345,3345,3341.42,0.70,0,-3561,3421,3382,3321,3282,3221,3402,3302,214,1000,500,2470,5,1,42827155,1433,0.00,0.00,12,0.05,0.00,0.00,3850,20240801,-13.12,3200,20241115,4.53,3850,-13.12,20240801,3200,4.53,20241115,3850,-13.12,20240801,3200,4.53,20241115,0.00,N,400760,500,214 억,,300995,N,N,288,N,00,N
20241121,121233,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3340,-5,5,-0.15,65159930,19499,55.53,3300,3380,3300,4345,2345,3345,3341.71,0.70,0,-3646,3421,3382,3321,3282,3221,3402,3302,214,1000,500,2470,5,1,42827155,1430,0.00,0.00,12,0.05,0.00,0.00,3850,20240801,-13.25,3200,20241115,4.38,3850,-13.25,20240801,3200,4.38,20241115,3850,-13.25,20240801,3200,4.38,20241115,0.00,N,400760,500,214 억,,300995,N,N,288,N,00,N
20241121,111237,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3340,-5,5,-0.15,57063900,17070,48.61,3300,3380,3300,4345,2345,3345,3342.93,0.70,0,-3584,3421,3382,3321,3282,3221,3402,3302,214,1000,500,2470,5,1,42827155,1430,0.00,0.00,12,0.04,0.00,0.00,3850,20240801,-13.25,3200,20241115,4.38,3850,-13.25,20240801,3200,4.38,20241115,3850,-13.25,20240801,3200,4.38,20241115,0.00,N,400760,500,214 억,,300995,N,N,288,N,00,N
20241121,101237,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3335,-10,5,-0.30,27008300,8071,22.98,3300,3380,3300,4345,2345,3345,3346.34,0.70,0,-3326,3421,3382,3321,3282,3221,3402,3302,214,1000,500,2470,5,1,42827155,1428,0.00,0.00,12,0.02,0.00,0.00,3850,20240801,-13.38,3200,20241115,4.22,3850,-13.38,20240801,3200,4.22,20241115,3850,-13.38,20240801,3200,4.22,20241115,0.00,N,400760,500,214 억,,300995,N,N,288,N,00,N
20241121,091237,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3375,30,2,0.90,5762410,1717,4.89,3300,3380,3300,4345,2345,3345,3356.09,0.70,0,2,3421,3382,3321,3282,3221,3402,3302,214,1000,500,2470,5,1,42827155,1445,0.00,0.00,12,0.00,0.00,0.00,3850,20240801,-12.34,3200,20241115,5.47,3850,-12.34,20240801,3200,5.47,20241115,3850,-12.34,20240801,3200,5.47,20241115,0.00,N,400760,500,214 억,,300995,N,N,288,N,00,N
20241120,161225,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3345,90,2,2.76,116364290,35116,48.31,3260,3360,3260,4230,2280,3255,3313.71,0.70,0,3307,3305,3280,3245,3220,3185,3292,3232,214,975,500,2400,5,1,42827155,1433,0.00,0.00,12,0.08,0.00,0.00,3850,20240801,-13.12,3200,20241115,4.53,3850,-13.12,20240801,3200,4.53,20241115,3850,-13.12,20240801,3200,4.53,20241115,0.00,N,400760,500,214 억,,297739,N,N,288,N,00,N
20241120,151242,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3355,100,2,3.07,109026205,32924,45.29,3260,3360,3260,4230,2280,3255,3311.45,0.70,0,3386,3305,3280,3245,3220,3185,3292,3232,214,975,500,2400,5,1,42827155,1437,0.00,0.00,12,0.08,0.00,0.00,3850,20240801,-12.86,3200,20241115,4.84,3850,-12.86,20240801,3200,4.84,20241115,3850,-12.86,20240801,3200,4.84,20241115,0.00,N,400760,500,214 억,,297739,N,N,0,N,00,N
20241120,141244,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3350,95,2,2.92,91273760,27630,38.01,3260,3350,3260,4230,2280,3255,3303.43,0.70,0,2478,3305,3280,3245,3220,3185,3292,3232,214,975,500,2400,5,1,42827155,1435,0.00,0.00,12,0.06,0.00,0.00,3850,20240801,-12.99,3200,20241115,4.69,3850,-12.99,20240801,3200,4.69,20241115,3850,-12.99,20240801,3200,4.69,20241115,0.00,N,400760,500,214 억,,297739,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 20241121 161219 57 100.00 KOSPI 리츠 N N N N N 3345 0 3 0.00 98261395 29415 83.77 3300 3380 3300 4345 2345 3345 3340.52 0.70 0 -3431 3421 3382 3321 3282 3221 3402 3302 214 1000 500 2470 5 1 42827155 1433 0.00 0.00 12 0.07 0.00 0.00 3850 20240801 -13.12 3200 20241115 4.53 3850 -13.12 20240801 3200 4.53 20241115 3850 -13.12 20240801 3200 4.53 20241115 0.00 N 400760 500 214 억 300995 N N 288 N 00 N
3 20241121 151241 57 100.00 KOSPI 리츠 N N N N N 3340 -5 5 -0.15 92339200 27644 78.72 3300 3380 3300 4345 2345 3345 3340.30 0.70 0 -3629 3421 3382 3321 3282 3221 3402 3302 214 1000 500 2470 5 1 42827155 1430 0.00 0.00 12 0.06 0.00 0.00 3850 20240801 -13.25 3200 20241115 4.38 3850 -13.25 20240801 3200 4.38 20241115 3850 -13.25 20240801 3200 4.38 20241115 0.00 N 400760 500 214 억 300995 N N 288 N 00 N
4 20241121 141240 57 100.00 KOSPI 리츠 N N N N N 3345 0 3 0.00 84102430 25175 71.69 3300 3380 3300 4345 2345 3345 3340.71 0.70 0 -3629 3421 3382 3321 3282 3221 3402 3302 214 1000 500 2470 5 1 42827155 1433 0.00 0.00 12 0.06 0.00 0.00 3850 20240801 -13.12 3200 20241115 4.53 3850 -13.12 20240801 3200 4.53 20241115 3850 -13.12 20240801 3200 4.53 20241115 0.00 N 400760 500 214 억 300995 N N 288 N 00 N
5 20241121 131232 57 100.00 KOSPI 리츠 N N N N N 3345 0 3 0.00 76622090 22931 65.30 3300 3380 3300 4345 2345 3345 3341.42 0.70 0 -3561 3421 3382 3321 3282 3221 3402 3302 214 1000 500 2470 5 1 42827155 1433 0.00 0.00 12 0.05 0.00 0.00 3850 20240801 -13.12 3200 20241115 4.53 3850 -13.12 20240801 3200 4.53 20241115 3850 -13.12 20240801 3200 4.53 20241115 0.00 N 400760 500 214 억 300995 N N 288 N 00 N
6 20241121 121233 57 100.00 KOSPI 리츠 N N N N N 3340 -5 5 -0.15 65159930 19499 55.53 3300 3380 3300 4345 2345 3345 3341.71 0.70 0 -3646 3421 3382 3321 3282 3221 3402 3302 214 1000 500 2470 5 1 42827155 1430 0.00 0.00 12 0.05 0.00 0.00 3850 20240801 -13.25 3200 20241115 4.38 3850 -13.25 20240801 3200 4.38 20241115 3850 -13.25 20240801 3200 4.38 20241115 0.00 N 400760 500 214 억 300995 N N 288 N 00 N
7 20241121 111237 57 100.00 KOSPI 리츠 N N N N N 3340 -5 5 -0.15 57063900 17070 48.61 3300 3380 3300 4345 2345 3345 3342.93 0.70 0 -3584 3421 3382 3321 3282 3221 3402 3302 214 1000 500 2470 5 1 42827155 1430 0.00 0.00 12 0.04 0.00 0.00 3850 20240801 -13.25 3200 20241115 4.38 3850 -13.25 20240801 3200 4.38 20241115 3850 -13.25 20240801 3200 4.38 20241115 0.00 N 400760 500 214 억 300995 N N 288 N 00 N
8 20241121 101237 57 100.00 KOSPI 리츠 N N N N N 3335 -10 5 -0.30 27008300 8071 22.98 3300 3380 3300 4345 2345 3345 3346.34 0.70 0 -3326 3421 3382 3321 3282 3221 3402 3302 214 1000 500 2470 5 1 42827155 1428 0.00 0.00 12 0.02 0.00 0.00 3850 20240801 -13.38 3200 20241115 4.22 3850 -13.38 20240801 3200 4.22 20241115 3850 -13.38 20240801 3200 4.22 20241115 0.00 N 400760 500 214 억 300995 N N 288 N 00 N
9 20241121 091237 57 100.00 KOSPI 리츠 N N N N N 3375 30 2 0.90 5762410 1717 4.89 3300 3380 3300 4345 2345 3345 3356.09 0.70 0 2 3421 3382 3321 3282 3221 3402 3302 214 1000 500 2470 5 1 42827155 1445 0.00 0.00 12 0.00 0.00 0.00 3850 20240801 -12.34 3200 20241115 5.47 3850 -12.34 20240801 3200 5.47 20241115 3850 -12.34 20240801 3200 5.47 20241115 0.00 N 400760 500 214 억 300995 N N 288 N 00 N
10 20241120 161225 57 100.00 KOSPI 리츠 N N N N N 3345 90 2 2.76 116364290 35116 48.31 3260 3360 3260 4230 2280 3255 3313.71 0.70 0 3307 3305 3280 3245 3220 3185 3292 3232 214 975 500 2400 5 1 42827155 1433 0.00 0.00 12 0.08 0.00 0.00 3850 20240801 -13.12 3200 20241115 4.53 3850 -13.12 20240801 3200 4.53 20241115 3850 -13.12 20240801 3200 4.53 20241115 0.00 N 400760 500 214 억 297739 N N 288 N 00 N
11 20241120 151242 57 100.00 KOSPI 리츠 N N N N N 3355 100 2 3.07 109026205 32924 45.29 3260 3360 3260 4230 2280 3255 3311.45 0.70 0 3386 3305 3280 3245 3220 3185 3292 3232 214 975 500 2400 5 1 42827155 1437 0.00 0.00 12 0.08 0.00 0.00 3850 20240801 -12.86 3200 20241115 4.84 3850 -12.86 20240801 3200 4.84 20241115 3850 -12.86 20240801 3200 4.84 20241115 0.00 N 400760 500 214 억 297739 N N 0 N 00 N
12 20241120 141244 57 100.00 KOSPI 리츠 N N N N N 3350 95 2 2.92 91273760 27630 38.01 3260 3350 3260 4230 2280 3255 3303.43 0.70 0 2478 3305 3280 3245 3220 3185 3292 3232 214 975 500 2400 5 1 42827155 1435 0.00 0.00 12 0.06 0.00 0.00 3850 20240801 -12.99 3200 20241115 4.69 3850 -12.99 20240801 3200 4.69 20241115 3850 -12.99 20240801 3200 4.69 20241115 0.00 N 400760 500 214 억 297739 N N 0 N 00 N