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
357120/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
20241203,161140,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4160,-85,5,-2.00,712200910,170443,117.92,4250,4250,4145,5510,2975,4245,4178.53,1.49,0,4142,4345,4295,4255,4205,4165,4275,4185,487,1265,500,3140,5,1,97335354,4049,0.00,0.00,11,0.18,0.00,0.00,5488,20231124,-24.20,4110,20241115,1.22,5268,-21.03,20240104,4110,1.22,20241115,5410,-23.11,20231214,4110,1.22,20241115,0.01,N,357120,500,486 억,,1452558,N,N,19145,N,00,N
20241203,151223,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4160,-85,5,-2.00,704085555,168492,116.57,4250,4250,4145,5510,2975,4245,4178.75,1.49,0,4151,4345,4295,4255,4205,4165,4275,4185,487,1265,500,3140,5,1,97335354,4049,0.00,0.00,11,0.17,0.00,0.00,5488,20231124,-24.20,4110,20241115,1.22,5268,-21.03,20240104,4110,1.22,20241115,5410,-23.11,20231214,4110,1.22,20241115,0.01,N,357120,500,486 억,,1452558,N,N,2839,N,00,N
20241203,141158,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4155,-90,5,-2.12,571006150,136461,94.41,4250,4250,4145,5510,2975,4245,4184.39,1.49,0,4520,4345,4295,4255,4205,4165,4275,4185,487,1265,500,3140,5,1,97335354,4044,0.00,0.00,11,0.14,0.00,0.00,5488,20231124,-24.29,4110,20241115,1.09,5268,-21.13,20240104,4110,1.09,20241115,5410,-23.20,20231214,4110,1.09,20241115,0.01,N,357120,500,486 억,,1452558,N,N,2839,N,00,N
20241203,131158,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4160,-85,5,-2.00,472122800,112658,77.94,4250,4250,4155,5510,2975,4245,4190.76,1.49,0,3701,4345,4295,4255,4205,4165,4275,4185,487,1265,500,3140,5,1,97335354,4049,0.00,0.00,11,0.12,0.00,0.00,5488,20231124,-24.20,4110,20241115,1.22,5268,-21.03,20240104,4110,1.22,20241115,5410,-23.11,20231214,4110,1.22,20241115,0.01,N,357120,500,486 억,,1452558,N,N,2839,N,00,N
20241203,121218,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4170,-75,5,-1.77,392416040,93541,64.71,4250,4250,4155,5510,2975,4245,4195.12,1.49,0,1776,4345,4295,4255,4205,4165,4275,4185,487,1265,500,3140,5,1,97335354,4059,0.00,0.00,11,0.10,0.00,0.00,5488,20231124,-24.02,4110,20241115,1.46,5268,-20.84,20240104,4110,1.46,20241115,5410,-22.92,20231214,4110,1.46,20241115,0.01,N,357120,500,486 억,,1452558,N,N,2839,N,00,N
20241203,111148,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4170,-75,5,-1.77,265383200,63053,43.62,4250,4250,4165,5510,2975,4245,4208.89,1.49,0,4267,4345,4295,4255,4205,4165,4275,4185,487,1265,500,3140,5,1,97335354,4059,0.00,0.00,11,0.06,0.00,0.00,5488,20231124,-24.02,4110,20241115,1.46,5268,-20.84,20240104,4110,1.46,20241115,5410,-22.92,20231214,4110,1.46,20241115,0.01,N,357120,500,486 억,,1452558,N,N,2839,N,00,N
20241203,101137,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4210,-35,5,-0.82,143594865,33980,23.51,4250,4250,4210,5510,2975,4245,4225.86,1.49,0,2887,4345,4295,4255,4205,4165,4275,4185,487,1265,500,3140,5,1,97335354,4098,0.00,0.00,11,0.03,0.00,0.00,5488,20231124,-23.29,4110,20241115,2.43,5268,-20.08,20240104,4110,2.43,20241115,5410,-22.18,20231214,4110,2.43,20241115,0.01,N,357120,500,486 억,,1452558,N,N,2839,N,00,N
20241203,091126,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4225,-20,5,-0.47,59789490,14112,9.76,4250,4250,4215,5510,2975,4245,4236.78,1.49,0,1177,4345,4295,4255,4205,4165,4275,4185,487,1265,500,3140,5,1,97335354,4112,0.00,0.00,11,0.01,0.00,0.00,5488,20231124,-23.01,4110,20241115,2.80,5268,-19.80,20240104,4110,2.80,20241115,5410,-21.90,20231214,4110,2.80,20241115,0.01,N,357120,500,486 억,,1452558,N,N,2839,N,00,N
20241202,161107,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4245,-50,5,-1.16,616826335,144522,90.63,4305,4305,4215,5580,3010,4295,4268.08,1.51,0,552,4455,4375,4315,4235,4175,4345,4205,487,1285,500,3170,5,1,97335354,4132,0.00,0.00,11,0.15,0.00,0.00,5488,20231124,-22.65,4110,20241115,3.28,5268,-19.42,20240104,4110,3.28,20241115,5410,-21.53,20231214,4110,3.28,20241115,0.01,N,357120,500,486 억,,1472338,N,N,2839,N,00,N
20241202,151307,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4230,-65,5,-1.51,575134290,134687,84.46,4305,4305,4225,5580,3010,4295,4270.15,1.51,0,832,4455,4375,4315,4235,4175,4345,4205,487,1285,500,3170,5,1,97335354,4117,0.00,0.00,11,0.14,0.00,0.00,5488,20231124,-22.92,4110,20241115,2.92,5268,-19.70,20240104,4110,2.92,20241115,5410,-21.81,20231214,4110,2.92,20241115,0.01,N,357120,500,486 억,,1472338,N,N,27688,N,00,N
20241202,141157,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4285,-10,5,-0.23,500316255,117086,73.43,4305,4305,4225,5580,3010,4295,4273.07,1.51,0,-5784,4455,4375,4315,4235,4175,4345,4205,487,1285,500,3170,5,1,97335354,4171,0.00,0.00,11,0.12,0.00,0.00,5488,20231124,-21.92,4110,20241115,4.26,5268,-18.66,20240104,4110,4.26,20241115,5410,-20.79,20231214,4110,4.26,20241115,0.01,N,357120,500,486 억,,1472338,N,N,27688,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 161140 55 60.00 KOSPI 리츠 N N N Y 60 N 4160 -85 5 -2.00 712200910 170443 117.92 4250 4250 4145 5510 2975 4245 4178.53 1.49 0 4142 4345 4295 4255 4205 4165 4275 4185 487 1265 500 3140 5 1 97335354 4049 0.00 0.00 11 0.18 0.00 0.00 5488 20231124 -24.20 4110 20241115 1.22 5268 -21.03 20240104 4110 1.22 20241115 5410 -23.11 20231214 4110 1.22 20241115 0.01 N 357120 500 486 억 1452558 N N 19145 N 00 N
3 20241203 151223 55 60.00 KOSPI 리츠 N N N Y 60 N 4160 -85 5 -2.00 704085555 168492 116.57 4250 4250 4145 5510 2975 4245 4178.75 1.49 0 4151 4345 4295 4255 4205 4165 4275 4185 487 1265 500 3140 5 1 97335354 4049 0.00 0.00 11 0.17 0.00 0.00 5488 20231124 -24.20 4110 20241115 1.22 5268 -21.03 20240104 4110 1.22 20241115 5410 -23.11 20231214 4110 1.22 20241115 0.01 N 357120 500 486 억 1452558 N N 2839 N 00 N
4 20241203 141158 55 60.00 KOSPI 리츠 N N N Y 60 N 4155 -90 5 -2.12 571006150 136461 94.41 4250 4250 4145 5510 2975 4245 4184.39 1.49 0 4520 4345 4295 4255 4205 4165 4275 4185 487 1265 500 3140 5 1 97335354 4044 0.00 0.00 11 0.14 0.00 0.00 5488 20231124 -24.29 4110 20241115 1.09 5268 -21.13 20240104 4110 1.09 20241115 5410 -23.20 20231214 4110 1.09 20241115 0.01 N 357120 500 486 억 1452558 N N 2839 N 00 N
5 20241203 131158 55 60.00 KOSPI 리츠 N N N Y 60 N 4160 -85 5 -2.00 472122800 112658 77.94 4250 4250 4155 5510 2975 4245 4190.76 1.49 0 3701 4345 4295 4255 4205 4165 4275 4185 487 1265 500 3140 5 1 97335354 4049 0.00 0.00 11 0.12 0.00 0.00 5488 20231124 -24.20 4110 20241115 1.22 5268 -21.03 20240104 4110 1.22 20241115 5410 -23.11 20231214 4110 1.22 20241115 0.01 N 357120 500 486 억 1452558 N N 2839 N 00 N
6 20241203 121218 55 60.00 KOSPI 리츠 N N N Y 60 N 4170 -75 5 -1.77 392416040 93541 64.71 4250 4250 4155 5510 2975 4245 4195.12 1.49 0 1776 4345 4295 4255 4205 4165 4275 4185 487 1265 500 3140 5 1 97335354 4059 0.00 0.00 11 0.10 0.00 0.00 5488 20231124 -24.02 4110 20241115 1.46 5268 -20.84 20240104 4110 1.46 20241115 5410 -22.92 20231214 4110 1.46 20241115 0.01 N 357120 500 486 억 1452558 N N 2839 N 00 N
7 20241203 111148 55 60.00 KOSPI 리츠 N N N Y 60 N 4170 -75 5 -1.77 265383200 63053 43.62 4250 4250 4165 5510 2975 4245 4208.89 1.49 0 4267 4345 4295 4255 4205 4165 4275 4185 487 1265 500 3140 5 1 97335354 4059 0.00 0.00 11 0.06 0.00 0.00 5488 20231124 -24.02 4110 20241115 1.46 5268 -20.84 20240104 4110 1.46 20241115 5410 -22.92 20231214 4110 1.46 20241115 0.01 N 357120 500 486 억 1452558 N N 2839 N 00 N
8 20241203 101137 55 60.00 KOSPI 리츠 N N N Y 60 N 4210 -35 5 -0.82 143594865 33980 23.51 4250 4250 4210 5510 2975 4245 4225.86 1.49 0 2887 4345 4295 4255 4205 4165 4275 4185 487 1265 500 3140 5 1 97335354 4098 0.00 0.00 11 0.03 0.00 0.00 5488 20231124 -23.29 4110 20241115 2.43 5268 -20.08 20240104 4110 2.43 20241115 5410 -22.18 20231214 4110 2.43 20241115 0.01 N 357120 500 486 억 1452558 N N 2839 N 00 N
9 20241203 091126 55 60.00 KOSPI 리츠 N N N Y 60 N 4225 -20 5 -0.47 59789490 14112 9.76 4250 4250 4215 5510 2975 4245 4236.78 1.49 0 1177 4345 4295 4255 4205 4165 4275 4185 487 1265 500 3140 5 1 97335354 4112 0.00 0.00 11 0.01 0.00 0.00 5488 20231124 -23.01 4110 20241115 2.80 5268 -19.80 20240104 4110 2.80 20241115 5410 -21.90 20231214 4110 2.80 20241115 0.01 N 357120 500 486 억 1452558 N N 2839 N 00 N
10 20241202 161107 55 60.00 KOSPI 리츠 N N N Y 60 N 4245 -50 5 -1.16 616826335 144522 90.63 4305 4305 4215 5580 3010 4295 4268.08 1.51 0 552 4455 4375 4315 4235 4175 4345 4205 487 1285 500 3170 5 1 97335354 4132 0.00 0.00 11 0.15 0.00 0.00 5488 20231124 -22.65 4110 20241115 3.28 5268 -19.42 20240104 4110 3.28 20241115 5410 -21.53 20231214 4110 3.28 20241115 0.01 N 357120 500 486 억 1472338 N N 2839 N 00 N
11 20241202 151307 55 60.00 KOSPI 리츠 N N N Y 60 N 4230 -65 5 -1.51 575134290 134687 84.46 4305 4305 4225 5580 3010 4295 4270.15 1.51 0 832 4455 4375 4315 4235 4175 4345 4205 487 1285 500 3170 5 1 97335354 4117 0.00 0.00 11 0.14 0.00 0.00 5488 20231124 -22.92 4110 20241115 2.92 5268 -19.70 20240104 4110 2.92 20241115 5410 -21.81 20231214 4110 2.92 20241115 0.01 N 357120 500 486 억 1472338 N N 27688 N 00 N
12 20241202 141157 55 60.00 KOSPI 리츠 N N N Y 60 N 4285 -10 5 -0.23 500316255 117086 73.43 4305 4305 4225 5580 3010 4295 4273.07 1.51 0 -5784 4455 4375 4315 4235 4175 4345 4205 487 1285 500 3170 5 1 97335354 4171 0.00 0.00 11 0.12 0.00 0.00 5488 20231124 -21.92 4110 20241115 4.26 5268 -18.66 20240104 4110 4.26 20241115 5410 -20.79 20231214 4110 4.26 20241115 0.01 N 357120 500 486 억 1472338 N N 27688 N 00 N