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
330590/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
20241203,161119,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3060,15,2,0.49,1131589560,369726,84.90,3060,3080,3045,3955,2135,3045,3060.63,7.84,0,42065,3155,3100,3065,3010,2975,3082,2992,1445,910,500,2310,5,1,288968884,8842,0.00,0.00,12,0.13,0.00,0.00,4043,20240816,-24.31,2976,20240122,2.82,4043,-24.31,20240816,2976,2.82,20240122,4055,-24.54,20240816,2985,2.51,20240122,0.01,N,330590,500,1444 억,,22643452,N,N,53174,N,00,N
20241203,151200,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3060,15,2,0.49,1024880655,334837,76.89,3060,3080,3045,3955,2135,3045,3060.83,7.84,0,39052,3155,3100,3065,3010,2975,3082,2992,1445,910,500,2310,5,1,288968884,8842,0.00,0.00,12,0.12,0.00,0.00,4043,20240816,-24.31,2976,20240122,2.82,4043,-24.31,20240816,2976,2.82,20240122,4055,-24.54,20240816,2985,2.51,20240122,0.01,N,330590,500,1444 억,,22643452,N,N,7945,N,00,N
20241203,141136,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3070,25,2,0.82,771618220,252133,57.90,3060,3080,3045,3955,2135,3045,3060.36,7.84,0,30483,3155,3100,3065,3010,2975,3082,2992,1445,910,500,2310,5,1,288968884,8871,0.00,0.00,12,0.09,0.00,0.00,4043,20240816,-24.07,2976,20240122,3.16,4043,-24.07,20240816,2976,3.16,20240122,4055,-24.29,20240816,2985,2.85,20240122,0.01,N,330590,500,1444 억,,22643452,N,N,7945,N,00,N
20241203,131136,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3080,35,2,1.15,644794000,210854,48.42,3060,3080,3045,3955,2135,3045,3058.01,7.84,0,28656,3155,3100,3065,3010,2975,3082,2992,1445,910,500,2310,5,1,288968884,8900,0.00,0.00,12,0.07,0.00,0.00,4043,20240816,-23.82,2976,20240122,3.49,4043,-23.82,20240816,2976,3.49,20240122,4055,-24.04,20240816,2985,3.18,20240122,0.01,N,330590,500,1444 억,,22643452,N,N,7945,N,00,N
20241203,121154,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3060,15,2,0.49,489859010,160375,36.83,3060,3080,3045,3955,2135,3045,3054.46,7.84,0,27010,3155,3100,3065,3010,2975,3082,2992,1445,910,500,2310,5,1,288968884,8842,0.00,0.00,12,0.06,0.00,0.00,4043,20240816,-24.31,2976,20240122,2.82,4043,-24.31,20240816,2976,2.82,20240122,4055,-24.54,20240816,2985,2.51,20240122,0.01,N,330590,500,1444 억,,22643452,N,N,7945,N,00,N
20241203,111127,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3065,20,2,0.66,398453960,130493,29.97,3060,3080,3045,3955,2135,3045,3053.45,7.84,0,21097,3155,3100,3065,3010,2975,3082,2992,1445,910,500,2310,5,1,288968884,8857,0.00,0.00,12,0.05,0.00,0.00,4043,20240816,-24.19,2976,20240122,2.99,4043,-24.19,20240816,2976,2.99,20240122,4055,-24.41,20240816,2985,2.68,20240122,0.01,N,330590,500,1444 억,,22643452,N,N,7945,N,00,N
20241203,101114,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3050,5,2,0.16,166896635,54649,12.55,3060,3080,3045,3955,2135,3045,3053.97,7.84,0,12767,3155,3100,3065,3010,2975,3082,2992,1445,910,500,2310,5,1,288968884,8814,0.00,0.00,12,0.02,0.00,0.00,4043,20240816,-24.56,2976,20240122,2.49,4043,-24.56,20240816,2976,2.49,20240122,4055,-24.78,20240816,2985,2.18,20240122,0.01,N,330590,500,1444 억,,22643452,N,N,7945,N,00,N
20241203,091105,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3060,15,2,0.49,37743305,12355,2.84,3060,3080,3050,3955,2135,3045,3054.90,7.84,0,5450,3155,3100,3065,3010,2975,3082,2992,1445,910,500,2310,5,1,288968884,8842,0.00,0.00,12,0.00,0.00,0.00,4043,20240816,-24.31,2976,20240122,2.82,4043,-24.31,20240816,2976,2.82,20240122,4055,-24.54,20240816,2985,2.51,20240122,0.01,N,330590,500,1444 억,,22643452,N,N,7945,N,00,N
20241202,161046,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3045,-35,5,-1.14,1332347560,435225,72.64,3120,3120,3030,4000,2160,3080,3061.30,7.83,0,54085,3263,3171,3123,3031,2983,3147,3007,1445,920,500,2340,5,1,288968884,8799,0.00,0.00,12,0.15,0.00,0.00,4043,20240816,-24.68,2976,20240122,2.32,4043,-24.68,20240816,2976,2.32,20240122,4055,-24.91,20240816,2985,2.01,20240122,0.01,N,330590,500,1444 억,,22636293,N,N,7945,N,00,N
20241202,151239,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3050,-30,5,-0.97,1255012930,409848,68.40,3120,3120,3030,4000,2160,3080,3062.14,7.83,0,57130,3263,3171,3123,3031,2983,3147,3007,1445,920,500,2340,5,1,288968884,8814,0.00,0.00,12,0.14,0.00,0.00,4043,20240816,-24.56,2976,20240122,2.49,4043,-24.56,20240816,2976,2.49,20240122,4055,-24.78,20240816,2985,2.18,20240122,0.01,N,330590,500,1444 억,,22636293,N,N,79600,N,00,N
20241202,141133,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3035,-45,5,-1.46,1047071220,341592,57.01,3120,3120,3035,4000,2160,3080,3065.27,7.83,0,55690,3263,3171,3123,3031,2983,3147,3007,1445,920,500,2340,5,1,288968884,8770,0.00,0.00,12,0.12,0.00,0.00,4043,20240816,-24.93,2976,20240122,1.98,4043,-24.93,20240816,2976,1.98,20240122,4055,-25.15,20240816,2985,1.68,20240122,0.01,N,330590,500,1444 억,,22636293,N,N,79600,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 161119 55 60.00 KOSPI 리츠 N N N Y 60 N 3060 15 2 0.49 1131589560 369726 84.90 3060 3080 3045 3955 2135 3045 3060.63 7.84 0 42065 3155 3100 3065 3010 2975 3082 2992 1445 910 500 2310 5 1 288968884 8842 0.00 0.00 12 0.13 0.00 0.00 4043 20240816 -24.31 2976 20240122 2.82 4043 -24.31 20240816 2976 2.82 20240122 4055 -24.54 20240816 2985 2.51 20240122 0.01 N 330590 500 1444 억 22643452 N N 53174 N 00 N
3 20241203 151200 55 60.00 KOSPI 리츠 N N N Y 60 N 3060 15 2 0.49 1024880655 334837 76.89 3060 3080 3045 3955 2135 3045 3060.83 7.84 0 39052 3155 3100 3065 3010 2975 3082 2992 1445 910 500 2310 5 1 288968884 8842 0.00 0.00 12 0.12 0.00 0.00 4043 20240816 -24.31 2976 20240122 2.82 4043 -24.31 20240816 2976 2.82 20240122 4055 -24.54 20240816 2985 2.51 20240122 0.01 N 330590 500 1444 억 22643452 N N 7945 N 00 N
4 20241203 141136 55 60.00 KOSPI 리츠 N N N Y 60 N 3070 25 2 0.82 771618220 252133 57.90 3060 3080 3045 3955 2135 3045 3060.36 7.84 0 30483 3155 3100 3065 3010 2975 3082 2992 1445 910 500 2310 5 1 288968884 8871 0.00 0.00 12 0.09 0.00 0.00 4043 20240816 -24.07 2976 20240122 3.16 4043 -24.07 20240816 2976 3.16 20240122 4055 -24.29 20240816 2985 2.85 20240122 0.01 N 330590 500 1444 억 22643452 N N 7945 N 00 N
5 20241203 131136 55 60.00 KOSPI 리츠 N N N Y 60 N 3080 35 2 1.15 644794000 210854 48.42 3060 3080 3045 3955 2135 3045 3058.01 7.84 0 28656 3155 3100 3065 3010 2975 3082 2992 1445 910 500 2310 5 1 288968884 8900 0.00 0.00 12 0.07 0.00 0.00 4043 20240816 -23.82 2976 20240122 3.49 4043 -23.82 20240816 2976 3.49 20240122 4055 -24.04 20240816 2985 3.18 20240122 0.01 N 330590 500 1444 억 22643452 N N 7945 N 00 N
6 20241203 121154 55 60.00 KOSPI 리츠 N N N Y 60 N 3060 15 2 0.49 489859010 160375 36.83 3060 3080 3045 3955 2135 3045 3054.46 7.84 0 27010 3155 3100 3065 3010 2975 3082 2992 1445 910 500 2310 5 1 288968884 8842 0.00 0.00 12 0.06 0.00 0.00 4043 20240816 -24.31 2976 20240122 2.82 4043 -24.31 20240816 2976 2.82 20240122 4055 -24.54 20240816 2985 2.51 20240122 0.01 N 330590 500 1444 억 22643452 N N 7945 N 00 N
7 20241203 111127 55 60.00 KOSPI 리츠 N N N Y 60 N 3065 20 2 0.66 398453960 130493 29.97 3060 3080 3045 3955 2135 3045 3053.45 7.84 0 21097 3155 3100 3065 3010 2975 3082 2992 1445 910 500 2310 5 1 288968884 8857 0.00 0.00 12 0.05 0.00 0.00 4043 20240816 -24.19 2976 20240122 2.99 4043 -24.19 20240816 2976 2.99 20240122 4055 -24.41 20240816 2985 2.68 20240122 0.01 N 330590 500 1444 억 22643452 N N 7945 N 00 N
8 20241203 101114 55 60.00 KOSPI 리츠 N N N Y 60 N 3050 5 2 0.16 166896635 54649 12.55 3060 3080 3045 3955 2135 3045 3053.97 7.84 0 12767 3155 3100 3065 3010 2975 3082 2992 1445 910 500 2310 5 1 288968884 8814 0.00 0.00 12 0.02 0.00 0.00 4043 20240816 -24.56 2976 20240122 2.49 4043 -24.56 20240816 2976 2.49 20240122 4055 -24.78 20240816 2985 2.18 20240122 0.01 N 330590 500 1444 억 22643452 N N 7945 N 00 N
9 20241203 091105 55 60.00 KOSPI 리츠 N N N Y 60 N 3060 15 2 0.49 37743305 12355 2.84 3060 3080 3050 3955 2135 3045 3054.90 7.84 0 5450 3155 3100 3065 3010 2975 3082 2992 1445 910 500 2310 5 1 288968884 8842 0.00 0.00 12 0.00 0.00 0.00 4043 20240816 -24.31 2976 20240122 2.82 4043 -24.31 20240816 2976 2.82 20240122 4055 -24.54 20240816 2985 2.51 20240122 0.01 N 330590 500 1444 억 22643452 N N 7945 N 00 N
10 20241202 161046 55 60.00 KOSPI 리츠 N N N Y 60 N 3045 -35 5 -1.14 1332347560 435225 72.64 3120 3120 3030 4000 2160 3080 3061.30 7.83 0 54085 3263 3171 3123 3031 2983 3147 3007 1445 920 500 2340 5 1 288968884 8799 0.00 0.00 12 0.15 0.00 0.00 4043 20240816 -24.68 2976 20240122 2.32 4043 -24.68 20240816 2976 2.32 20240122 4055 -24.91 20240816 2985 2.01 20240122 0.01 N 330590 500 1444 억 22636293 N N 7945 N 00 N
11 20241202 151239 55 60.00 KOSPI 리츠 N N N Y 60 N 3050 -30 5 -0.97 1255012930 409848 68.40 3120 3120 3030 4000 2160 3080 3062.14 7.83 0 57130 3263 3171 3123 3031 2983 3147 3007 1445 920 500 2340 5 1 288968884 8814 0.00 0.00 12 0.14 0.00 0.00 4043 20240816 -24.56 2976 20240122 2.49 4043 -24.56 20240816 2976 2.49 20240122 4055 -24.78 20240816 2985 2.18 20240122 0.01 N 330590 500 1444 억 22636293 N N 79600 N 00 N
12 20241202 141133 55 60.00 KOSPI 리츠 N N N Y 60 N 3035 -45 5 -1.46 1047071220 341592 57.01 3120 3120 3035 4000 2160 3080 3065.27 7.83 0 55690 3263 3171 3123 3031 2983 3147 3007 1445 920 500 2340 5 1 288968884 8770 0.00 0.00 12 0.12 0.00 0.00 4043 20240816 -24.93 2976 20240122 1.98 4043 -24.93 20240816 2976 1.98 20240122 4055 -25.15 20240816 2985 1.68 20240122 0.01 N 330590 500 1444 억 22636293 N N 79600 N 00 N