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

Update 2024-12-03 2960 top30,price

Browse Source
This commit is contained in:
ened
2024-12-03 18:14:28 +09:00
parent 60e44bd0c5
commit e4c3d8981d
2960 changed files with 31912 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
204210/price/prices-20241201.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
20241203,160911,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3035,95,2,3.23,121186140,40468,136.42,2960,3040,2940,3820,2060,2940,2994.62,1.44,0,2681,3063,3001,2933,2871,2803,3032,2902,391,880,5000,1990,5,1,7826815,238,0.00,0.00,12,0.52,0.00,0.00,14510,20231212,-79.08,2295,20241023,32.24,13900,-78.17,20240223,2295,32.24,20241023,14510,-79.08,20231212,2295,32.24,20241023,0.10,N,204210,5000,391 억,,112391,N,N,0,N,00,N
20241203,150947,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3035,95,2,3.23,111680945,37317,125.79,2960,3040,2940,3820,2060,2940,2992.76,1.44,0,1065,3063,3001,2933,2871,2803,3032,2902,391,880,5000,1990,5,1,7826815,238,0.00,0.00,12,0.48,0.00,0.00,14510,20231212,-79.08,2295,20241023,32.24,13900,-78.17,20240223,2295,32.24,20241023,14510,-79.08,20231212,2295,32.24,20241023,0.10,N,204210,5000,391 억,,112391,N,N,0,N,00,N
20241203,140928,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2990,50,2,1.70,85894755,28787,97.04,2960,3040,2940,3820,2060,2940,2983.80,1.44,0,608,3063,3001,2933,2871,2803,3032,2902,391,880,5000,1990,5,1,7826815,234,0.00,0.00,12,0.37,0.00,0.00,14510,20231212,-79.39,2295,20241023,30.28,13900,-78.49,20240223,2295,30.28,20241023,14510,-79.39,20231212,2295,30.28,20241023,0.10,N,204210,5000,391 억,,112391,N,N,0,N,00,N
20241203,130930,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2995,55,2,1.87,74848950,25080,84.54,2960,3040,2940,3820,2060,2940,2984.41,1.44,0,225,3063,3001,2933,2871,2803,3032,2902,391,880,5000,1990,5,1,7826815,234,0.00,0.00,12,0.32,0.00,0.00,14510,20231212,-79.36,2295,20241023,30.50,13900,-78.45,20240223,2295,30.50,20241023,14510,-79.36,20231212,2295,30.50,20241023,0.10,N,204210,5000,391 억,,112391,N,N,0,N,00,N
20241203,120942,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2955,15,2,0.51,58457905,19634,66.19,2960,3000,2940,3820,2060,2940,2977.38,1.44,0,-442,3063,3001,2933,2871,2803,3032,2902,391,880,5000,1990,5,1,7826815,231,0.00,0.00,12,0.25,0.00,0.00,14510,20231212,-79.63,2295,20241023,28.76,13900,-78.74,20240223,2295,28.76,20241023,14510,-79.63,20231212,2295,28.76,20241023,0.10,N,204210,5000,391 억,,112391,N,N,0,N,00,N
20241203,110924,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2980,40,2,1.36,44800995,15032,50.67,2960,3000,2940,3820,2060,2940,2980.37,1.44,0,-1204,3063,3001,2933,2871,2803,3032,2902,391,880,5000,1990,5,1,7826815,233,0.00,0.00,12,0.19,0.00,0.00,14510,20231212,-79.46,2295,20241023,29.85,13900,-78.56,20240223,2295,29.85,20241023,14510,-79.46,20231212,2295,29.85,20241023,0.10,N,204210,5000,391 억,,112391,N,N,0,N,00,N
20241203,100908,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2990,50,2,1.70,30370575,10209,34.41,2960,3000,2940,3820,2060,2940,2974.88,1.44,0,-1312,3063,3001,2933,2871,2803,3032,2902,391,880,5000,1990,5,1,7826815,234,0.00,0.00,12,0.13,0.00,0.00,14510,20231212,-79.39,2295,20241023,30.28,13900,-78.49,20240223,2295,30.28,20241023,14510,-79.39,20231212,2295,30.28,20241023,0.10,N,204210,5000,391 억,,112391,N,N,0,N,00,N
20241203,090900,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2940,0,3,0.00,6066140,2053,6.92,2960,2985,2940,3820,2060,2940,2954.77,1.44,0,33,3063,3001,2933,2871,2803,3032,2902,391,880,5000,1990,5,1,7826815,230,0.00,0.00,12,0.03,0.00,0.00,14510,20231212,-79.74,2295,20241023,28.10,13900,-78.85,20240223,2295,28.10,20241023,14510,-79.74,20231212,2295,28.10,20241023,0.10,N,204210,5000,391 억,,112391,N,N,0,N,00,N
20241202,160847,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2940,-10,5,-0.34,87169005,29662,58.70,2865,2995,2865,3835,2065,2950,2938.74,1.44,0,-352,3093,3021,2948,2876,2803,3057,2912,391,885,5000,2000,5,1,7826815,230,0.00,0.00,12,0.38,0.00,0.00,14510,20231212,-79.74,2295,20241023,28.10,13900,-78.85,20240223,2295,28.10,20241023,14510,-79.74,20231212,2295,28.10,20241023,0.10,N,204210,5000,391 억,,112756,N,N,0,N,00,N
20241202,150954,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2930,-20,5,-0.68,85912005,29235,57.86,2865,2995,2865,3835,2065,2950,2938.67,1.44,0,-99,3093,3021,2948,2876,2803,3057,2912,391,885,5000,2000,5,1,7826815,229,0.00,0.00,12,0.37,0.00,0.00,14510,20231212,-79.81,2295,20241023,27.67,13900,-78.92,20240223,2295,27.67,20241023,14510,-79.81,20231212,2295,27.67,20241023,0.10,N,204210,5000,391 억,,112756,N,N,0,N,00,N
20241202,140911,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2940,-10,5,-0.34,84277895,28675,56.75,2865,2995,2865,3835,2065,2950,2939.07,1.44,0,-159,3093,3021,2948,2876,2803,3057,2912,391,885,5000,2000,5,1,7826815,230,0.00,0.00,12,0.37,0.00,0.00,14510,20231212,-79.74,2295,20241023,28.10,13900,-78.85,20240223,2295,28.10,20241023,14510,-79.74,20231212,2295,28.10,20241023,0.10,N,204210,5000,391 억,,112756,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 20241203 160911 57 100.00 KOSPI 리츠 N N N N N 3035 95 2 3.23 121186140 40468 136.42 2960 3040 2940 3820 2060 2940 2994.62 1.44 0 2681 3063 3001 2933 2871 2803 3032 2902 391 880 5000 1990 5 1 7826815 238 0.00 0.00 12 0.52 0.00 0.00 14510 20231212 -79.08 2295 20241023 32.24 13900 -78.17 20240223 2295 32.24 20241023 14510 -79.08 20231212 2295 32.24 20241023 0.10 N 204210 5000 391 억 112391 N N 0 N 00 N
3 20241203 150947 57 100.00 KOSPI 리츠 N N N N N 3035 95 2 3.23 111680945 37317 125.79 2960 3040 2940 3820 2060 2940 2992.76 1.44 0 1065 3063 3001 2933 2871 2803 3032 2902 391 880 5000 1990 5 1 7826815 238 0.00 0.00 12 0.48 0.00 0.00 14510 20231212 -79.08 2295 20241023 32.24 13900 -78.17 20240223 2295 32.24 20241023 14510 -79.08 20231212 2295 32.24 20241023 0.10 N 204210 5000 391 억 112391 N N 0 N 00 N
4 20241203 140928 57 100.00 KOSPI 리츠 N N N N N 2990 50 2 1.70 85894755 28787 97.04 2960 3040 2940 3820 2060 2940 2983.80 1.44 0 608 3063 3001 2933 2871 2803 3032 2902 391 880 5000 1990 5 1 7826815 234 0.00 0.00 12 0.37 0.00 0.00 14510 20231212 -79.39 2295 20241023 30.28 13900 -78.49 20240223 2295 30.28 20241023 14510 -79.39 20231212 2295 30.28 20241023 0.10 N 204210 5000 391 억 112391 N N 0 N 00 N
5 20241203 130930 57 100.00 KOSPI 리츠 N N N N N 2995 55 2 1.87 74848950 25080 84.54 2960 3040 2940 3820 2060 2940 2984.41 1.44 0 225 3063 3001 2933 2871 2803 3032 2902 391 880 5000 1990 5 1 7826815 234 0.00 0.00 12 0.32 0.00 0.00 14510 20231212 -79.36 2295 20241023 30.50 13900 -78.45 20240223 2295 30.50 20241023 14510 -79.36 20231212 2295 30.50 20241023 0.10 N 204210 5000 391 억 112391 N N 0 N 00 N
6 20241203 120942 57 100.00 KOSPI 리츠 N N N N N 2955 15 2 0.51 58457905 19634 66.19 2960 3000 2940 3820 2060 2940 2977.38 1.44 0 -442 3063 3001 2933 2871 2803 3032 2902 391 880 5000 1990 5 1 7826815 231 0.00 0.00 12 0.25 0.00 0.00 14510 20231212 -79.63 2295 20241023 28.76 13900 -78.74 20240223 2295 28.76 20241023 14510 -79.63 20231212 2295 28.76 20241023 0.10 N 204210 5000 391 억 112391 N N 0 N 00 N
7 20241203 110924 57 100.00 KOSPI 리츠 N N N N N 2980 40 2 1.36 44800995 15032 50.67 2960 3000 2940 3820 2060 2940 2980.37 1.44 0 -1204 3063 3001 2933 2871 2803 3032 2902 391 880 5000 1990 5 1 7826815 233 0.00 0.00 12 0.19 0.00 0.00 14510 20231212 -79.46 2295 20241023 29.85 13900 -78.56 20240223 2295 29.85 20241023 14510 -79.46 20231212 2295 29.85 20241023 0.10 N 204210 5000 391 억 112391 N N 0 N 00 N
8 20241203 100908 57 100.00 KOSPI 리츠 N N N N N 2990 50 2 1.70 30370575 10209 34.41 2960 3000 2940 3820 2060 2940 2974.88 1.44 0 -1312 3063 3001 2933 2871 2803 3032 2902 391 880 5000 1990 5 1 7826815 234 0.00 0.00 12 0.13 0.00 0.00 14510 20231212 -79.39 2295 20241023 30.28 13900 -78.49 20240223 2295 30.28 20241023 14510 -79.39 20231212 2295 30.28 20241023 0.10 N 204210 5000 391 억 112391 N N 0 N 00 N
9 20241203 090900 57 100.00 KOSPI 리츠 N N N N N 2940 0 3 0.00 6066140 2053 6.92 2960 2985 2940 3820 2060 2940 2954.77 1.44 0 33 3063 3001 2933 2871 2803 3032 2902 391 880 5000 1990 5 1 7826815 230 0.00 0.00 12 0.03 0.00 0.00 14510 20231212 -79.74 2295 20241023 28.10 13900 -78.85 20240223 2295 28.10 20241023 14510 -79.74 20231212 2295 28.10 20241023 0.10 N 204210 5000 391 억 112391 N N 0 N 00 N
10 20241202 160847 57 100.00 KOSPI 리츠 N N N N N 2940 -10 5 -0.34 87169005 29662 58.70 2865 2995 2865 3835 2065 2950 2938.74 1.44 0 -352 3093 3021 2948 2876 2803 3057 2912 391 885 5000 2000 5 1 7826815 230 0.00 0.00 12 0.38 0.00 0.00 14510 20231212 -79.74 2295 20241023 28.10 13900 -78.85 20240223 2295 28.10 20241023 14510 -79.74 20231212 2295 28.10 20241023 0.10 N 204210 5000 391 억 112756 N N 0 N 00 N
11 20241202 150954 57 100.00 KOSPI 리츠 N N N N N 2930 -20 5 -0.68 85912005 29235 57.86 2865 2995 2865 3835 2065 2950 2938.67 1.44 0 -99 3093 3021 2948 2876 2803 3057 2912 391 885 5000 2000 5 1 7826815 229 0.00 0.00 12 0.37 0.00 0.00 14510 20231212 -79.81 2295 20241023 27.67 13900 -78.92 20240223 2295 27.67 20241023 14510 -79.81 20231212 2295 27.67 20241023 0.10 N 204210 5000 391 억 112756 N N 0 N 00 N
12 20241202 140911 57 100.00 KOSPI 리츠 N N N N N 2940 -10 5 -0.34 84277895 28675 56.75 2865 2995 2865 3835 2065 2950 2939.07 1.44 0 -159 3093 3021 2948 2876 2803 3057 2912 391 885 5000 2000 5 1 7826815 230 0.00 0.00 12 0.37 0.00 0.00 14510 20231212 -79.74 2295 20241023 28.10 13900 -78.85 20240223 2295 28.10 20241023 14510 -79.74 20231212 2295 28.10 20241023 0.10 N 204210 5000 391 억 112756 N N 0 N 00 N