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
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
20241128,161347,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3365,10,2,0.30,107073445,31875,48.78,3375,3375,3315,4360,2350,3355,3359.17,0.66,0,-525,3411,3382,3341,3312,3271,3362,3292,214,1005,500,2480,5,1,42827155,1441,0.00,0.00,12,0.07,0.00,0.00,3850,20240801,-12.60,3200,20241115,5.16,3850,-12.60,20240801,3200,5.16,20241115,3850,-12.60,20240801,3200,5.16,20241115,0.00,N,400760,500,214 억,,282113,N,N,1511,N,00,N
20241128,151414,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3365,10,2,0.30,95480295,28425,43.50,3375,3375,3315,4360,2350,3355,3359.03,0.66,0,-2683,3411,3382,3341,3312,3271,3362,3292,214,1005,500,2480,5,1,42827155,1441,0.00,0.00,12,0.07,0.00,0.00,3850,20240801,-12.60,3200,20241115,5.16,3850,-12.60,20240801,3200,5.16,20241115,3850,-12.60,20240801,3200,5.16,20241115,0.00,N,400760,500,214 억,,282113,N,N,109,N,00,N
20241128,141412,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3355,0,3,0.00,58556950,17424,26.67,3375,3375,3315,4360,2350,3355,3360.71,0.66,0,-1576,3411,3382,3341,3312,3271,3362,3292,214,1005,500,2480,5,1,42827155,1437,0.00,0.00,12,0.04,0.00,0.00,3850,20240801,-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,,282113,N,N,109,N,00,N
20241128,131409,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3365,10,2,0.30,44219675,13162,20.14,3375,3375,3315,4360,2350,3355,3359.65,0.66,0,-1537,3411,3382,3341,3312,3271,3362,3292,214,1005,500,2480,5,1,42827155,1441,0.00,0.00,12,0.03,0.00,0.00,3850,20240801,-12.60,3200,20241115,5.16,3850,-12.60,20240801,3200,5.16,20241115,3850,-12.60,20240801,3200,5.16,20241115,0.00,N,400760,500,214 억,,282113,N,N,109,N,00,N
20241128,121407,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3360,5,2,0.15,25898335,7717,11.81,3375,3375,3315,4360,2350,3355,3356.01,0.66,0,-748,3411,3382,3341,3312,3271,3362,3292,214,1005,500,2480,5,1,42827155,1439,0.00,0.00,12,0.02,0.00,0.00,3850,20240801,-12.73,3200,20241115,5.00,3850,-12.73,20240801,3200,5.00,20241115,3850,-12.73,20240801,3200,5.00,20241115,0.00,N,400760,500,214 억,,282113,N,N,109,N,00,N
20241128,111412,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3365,10,2,0.30,15701285,4683,7.17,3375,3375,3315,4360,2350,3355,3352.83,0.66,0,-748,3411,3382,3341,3312,3271,3362,3292,214,1005,500,2480,5,1,42827155,1441,0.00,0.00,12,0.01,0.00,0.00,3850,20240801,-12.60,3200,20241115,5.16,3850,-12.60,20240801,3200,5.16,20241115,3850,-12.60,20240801,3200,5.16,20241115,0.00,N,400760,500,214 억,,282113,N,N,109,N,00,N
20241128,101408,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3345,-10,5,-0.30,4700770,1409,2.16,3375,3375,3315,4360,2350,3355,3336.25,0.66,0,150,3411,3382,3341,3312,3271,3362,3292,214,1005,500,2480,5,1,42827155,1433,0.00,0.00,12,0.00,0.00,0.00,3850,20240801,-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,,282113,N,N,109,N,00,N
20241128,091407,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3360,5,2,0.15,2604145,780,1.19,3375,3375,3315,4360,2350,3355,3338.65,0.66,0,64,3411,3382,3341,3312,3271,3362,3292,214,1005,500,2480,5,1,42827155,1439,0.00,0.00,12,0.00,0.00,0.00,3850,20240801,-12.73,3200,20241115,5.00,3850,-12.73,20240801,3200,5.00,20241115,3850,-12.73,20240801,3200,5.00,20241115,0.00,N,400760,500,214 억,,282113,N,N,109,N,00,N
20241127,161332,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3355,-5,5,-0.15,218233490,65342,110.15,3370,3370,3300,4365,2355,3360,3339.86,0.69,0,-14644,3416,3387,3366,3337,3316,3377,3327,214,1005,500,2480,5,1,42827155,1437,0.00,0.00,12,0.15,0.00,0.00,3850,20240801,-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,,297087,N,N,109,N,00,N
20241127,151359,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3350,-10,5,-0.30,210531480,63041,106.27,3370,3370,3300,4365,2355,3360,3339.60,0.69,0,-14495,3416,3387,3366,3337,3316,3377,3327,214,1005,500,2480,5,1,42827155,1435,0.00,0.00,12,0.15,0.00,0.00,3850,20240801,-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,,297087,N,N,0,N,00,N
20241127,141353,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3325,-35,5,-1.04,172740030,51757,87.25,3370,3370,3300,4365,2355,3360,3337.52,0.69,0,-13121,3416,3387,3366,3337,3316,3377,3327,214,1005,500,2480,5,1,42827155,1424,0.00,0.00,12,0.12,0.00,0.00,3850,20240801,-13.64,3200,20241115,3.91,3850,-13.64,20240801,3200,3.91,20241115,3850,-13.64,20240801,3200,3.91,20241115,0.00,N,400760,500,214 억,,297087,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 20241128 161347 57 100.00 KOSPI 리츠 N N N N N 3365 10 2 0.30 107073445 31875 48.78 3375 3375 3315 4360 2350 3355 3359.17 0.66 0 -525 3411 3382 3341 3312 3271 3362 3292 214 1005 500 2480 5 1 42827155 1441 0.00 0.00 12 0.07 0.00 0.00 3850 20240801 -12.60 3200 20241115 5.16 3850 -12.60 20240801 3200 5.16 20241115 3850 -12.60 20240801 3200 5.16 20241115 0.00 N 400760 500 214 억 282113 N N 1511 N 00 N
3 20241128 151414 57 100.00 KOSPI 리츠 N N N N N 3365 10 2 0.30 95480295 28425 43.50 3375 3375 3315 4360 2350 3355 3359.03 0.66 0 -2683 3411 3382 3341 3312 3271 3362 3292 214 1005 500 2480 5 1 42827155 1441 0.00 0.00 12 0.07 0.00 0.00 3850 20240801 -12.60 3200 20241115 5.16 3850 -12.60 20240801 3200 5.16 20241115 3850 -12.60 20240801 3200 5.16 20241115 0.00 N 400760 500 214 억 282113 N N 109 N 00 N
4 20241128 141412 57 100.00 KOSPI 리츠 N N N N N 3355 0 3 0.00 58556950 17424 26.67 3375 3375 3315 4360 2350 3355 3360.71 0.66 0 -1576 3411 3382 3341 3312 3271 3362 3292 214 1005 500 2480 5 1 42827155 1437 0.00 0.00 12 0.04 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 282113 N N 109 N 00 N
5 20241128 131409 57 100.00 KOSPI 리츠 N N N N N 3365 10 2 0.30 44219675 13162 20.14 3375 3375 3315 4360 2350 3355 3359.65 0.66 0 -1537 3411 3382 3341 3312 3271 3362 3292 214 1005 500 2480 5 1 42827155 1441 0.00 0.00 12 0.03 0.00 0.00 3850 20240801 -12.60 3200 20241115 5.16 3850 -12.60 20240801 3200 5.16 20241115 3850 -12.60 20240801 3200 5.16 20241115 0.00 N 400760 500 214 억 282113 N N 109 N 00 N
6 20241128 121407 57 100.00 KOSPI 리츠 N N N N N 3360 5 2 0.15 25898335 7717 11.81 3375 3375 3315 4360 2350 3355 3356.01 0.66 0 -748 3411 3382 3341 3312 3271 3362 3292 214 1005 500 2480 5 1 42827155 1439 0.00 0.00 12 0.02 0.00 0.00 3850 20240801 -12.73 3200 20241115 5.00 3850 -12.73 20240801 3200 5.00 20241115 3850 -12.73 20240801 3200 5.00 20241115 0.00 N 400760 500 214 억 282113 N N 109 N 00 N
7 20241128 111412 57 100.00 KOSPI 리츠 N N N N N 3365 10 2 0.30 15701285 4683 7.17 3375 3375 3315 4360 2350 3355 3352.83 0.66 0 -748 3411 3382 3341 3312 3271 3362 3292 214 1005 500 2480 5 1 42827155 1441 0.00 0.00 12 0.01 0.00 0.00 3850 20240801 -12.60 3200 20241115 5.16 3850 -12.60 20240801 3200 5.16 20241115 3850 -12.60 20240801 3200 5.16 20241115 0.00 N 400760 500 214 억 282113 N N 109 N 00 N
8 20241128 101408 57 100.00 KOSPI 리츠 N N N N N 3345 -10 5 -0.30 4700770 1409 2.16 3375 3375 3315 4360 2350 3355 3336.25 0.66 0 150 3411 3382 3341 3312 3271 3362 3292 214 1005 500 2480 5 1 42827155 1433 0.00 0.00 12 0.00 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 282113 N N 109 N 00 N
9 20241128 091407 57 100.00 KOSPI 리츠 N N N N N 3360 5 2 0.15 2604145 780 1.19 3375 3375 3315 4360 2350 3355 3338.65 0.66 0 64 3411 3382 3341 3312 3271 3362 3292 214 1005 500 2480 5 1 42827155 1439 0.00 0.00 12 0.00 0.00 0.00 3850 20240801 -12.73 3200 20241115 5.00 3850 -12.73 20240801 3200 5.00 20241115 3850 -12.73 20240801 3200 5.00 20241115 0.00 N 400760 500 214 억 282113 N N 109 N 00 N
10 20241127 161332 57 100.00 KOSPI 리츠 N N N N N 3355 -5 5 -0.15 218233490 65342 110.15 3370 3370 3300 4365 2355 3360 3339.86 0.69 0 -14644 3416 3387 3366 3337 3316 3377 3327 214 1005 500 2480 5 1 42827155 1437 0.00 0.00 12 0.15 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 297087 N N 109 N 00 N
11 20241127 151359 57 100.00 KOSPI 리츠 N N N N N 3350 -10 5 -0.30 210531480 63041 106.27 3370 3370 3300 4365 2355 3360 3339.60 0.69 0 -14495 3416 3387 3366 3337 3316 3377 3327 214 1005 500 2480 5 1 42827155 1435 0.00 0.00 12 0.15 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 297087 N N 0 N 00 N
12 20241127 141353 57 100.00 KOSPI 리츠 N N N N N 3325 -35 5 -1.04 172740030 51757 87.25 3370 3370 3300 4365 2355 3360 3337.52 0.69 0 -13121 3416 3387 3366 3337 3316 3377 3327 214 1005 500 2480 5 1 42827155 1424 0.00 0.00 12 0.12 0.00 0.00 3850 20240801 -13.64 3200 20241115 3.91 3850 -13.64 20240801 3200 3.91 20241115 3850 -13.64 20240801 3200 3.91 20241115 0.00 N 400760 500 214 억 297087 N N 0 N 00 N