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
395400/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
20241203,161203,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4650,-30,5,-0.64,1032726245,221193,130.80,4680,4715,4650,6080,3280,4680,4668.89,7.96,0,1817,4763,4721,4698,4656,4633,4710,4645,1364,1400,500,3550,5,1,272788860,12685,0.00,0.00,12,0.08,0.00,0.00,5560,20240910,-16.37,3710,20240201,25.34,5560,-16.37,20240910,3710,25.34,20240201,5560,-16.37,20240910,3710,25.34,20240201,0.00,N,395400,500,1363 억,,21724523,N,N,58020,N,00,N
20241203,151250,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4665,-15,5,-0.32,982279025,210356,124.39,4680,4715,4650,6080,3280,4680,4669.60,7.96,0,8431,4763,4721,4698,4656,4633,4710,4645,1364,1400,500,3550,5,1,272788860,12726,0.00,0.00,12,0.08,0.00,0.00,5560,20240910,-16.10,3710,20240201,25.74,5560,-16.10,20240910,3710,25.74,20240201,5560,-16.10,20240910,3710,25.74,20240201,0.00,N,395400,500,1363 억,,21724523,N,N,9212,N,00,N
20241203,141226,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4680,0,3,0.00,794757440,170160,100.62,4680,4715,4650,6080,3280,4680,4670.65,7.96,0,5223,4763,4721,4698,4656,4633,4710,4645,1364,1400,500,3550,5,1,272788860,12767,0.00,0.00,12,0.06,0.00,0.00,5560,20240910,-15.83,3710,20240201,26.15,5560,-15.83,20240910,3710,26.15,20240201,5560,-15.83,20240910,3710,26.15,20240201,0.00,N,395400,500,1363 억,,21724523,N,N,9212,N,00,N
20241203,131224,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4665,-15,5,-0.32,670457935,143518,84.87,4680,4715,4650,6080,3280,4680,4671.59,7.96,0,6757,4763,4721,4698,4656,4633,4710,4645,1364,1400,500,3550,5,1,272788860,12726,0.00,0.00,12,0.05,0.00,0.00,5560,20240910,-16.10,3710,20240201,25.74,5560,-16.10,20240910,3710,25.74,20240201,5560,-16.10,20240910,3710,25.74,20240201,0.00,N,395400,500,1363 억,,21724523,N,N,9212,N,00,N
20241203,121244,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4665,-15,5,-0.32,470539310,100674,59.53,4680,4715,4650,6080,3280,4680,4673.89,7.96,0,4982,4763,4721,4698,4656,4633,4710,4645,1364,1400,500,3550,5,1,272788860,12726,0.00,0.00,12,0.04,0.00,0.00,5560,20240910,-16.10,3710,20240201,25.74,5560,-16.10,20240910,3710,25.74,20240201,5560,-16.10,20240910,3710,25.74,20240201,0.00,N,395400,500,1363 억,,21724523,N,N,9212,N,00,N
20241203,111215,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4675,-5,5,-0.11,333883195,71404,42.22,4680,4715,4650,6080,3280,4680,4675.97,7.96,0,2046,4763,4721,4698,4656,4633,4710,4645,1364,1400,500,3550,5,1,272788860,12753,0.00,0.00,12,0.03,0.00,0.00,5560,20240910,-15.92,3710,20240201,26.01,5560,-15.92,20240910,3710,26.01,20240201,5560,-15.92,20240910,3710,26.01,20240201,0.00,N,395400,500,1363 억,,21724523,N,N,9212,N,00,N
20241203,101202,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4665,-15,5,-0.32,233028005,49831,29.47,4680,4715,4650,6080,3280,4680,4676.37,7.96,0,-335,4763,4721,4698,4656,4633,4710,4645,1364,1400,500,3550,5,1,272788860,12726,0.00,0.00,12,0.02,0.00,0.00,5560,20240910,-16.10,3710,20240201,25.74,5560,-16.10,20240910,3710,25.74,20240201,5560,-16.10,20240910,3710,25.74,20240201,0.00,N,395400,500,1363 억,,21724523,N,N,9212,N,00,N
20241203,091151,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4710,30,2,0.64,17001880,3623,2.14,4680,4710,4660,6080,3280,4680,4692.76,7.96,0,372,4763,4721,4698,4656,4633,4710,4645,1364,1400,500,3550,5,1,272788860,12848,0.00,0.00,12,0.00,0.00,0.00,5560,20240910,-15.29,3710,20240201,26.95,5560,-15.29,20240910,3710,26.95,20240201,5560,-15.29,20240910,3710,26.95,20240201,0.00,N,395400,500,1363 억,,21724523,N,N,9212,N,00,N
20241202,161133,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4680,10,2,0.21,796330245,169046,69.94,4700,4740,4675,6070,3270,4670,4710.73,7.96,0,34891,4840,4755,4690,4605,4540,4722,4572,1364,1400,500,3540,5,1,272788860,12767,0.00,0.00,12,0.06,0.00,0.00,5560,20240910,-15.83,3710,20240201,26.15,5560,-15.83,20240910,3710,26.15,20240201,5560,-15.83,20240910,3710,26.15,20240201,0.00,N,395400,500,1363 억,,21708812,N,N,9212,N,00,N
20241202,151347,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4690,20,2,0.43,714237590,151509,62.68,4700,4740,4675,6070,3270,4670,4714.16,7.96,0,36009,4840,4755,4690,4605,4540,4722,4572,1364,1400,500,3540,5,1,272788860,12794,0.00,0.00,12,0.06,0.00,0.00,5560,20240910,-15.65,3710,20240201,26.42,5560,-15.65,20240910,3710,26.42,20240201,5560,-15.65,20240910,3710,26.42,20240201,0.00,N,395400,500,1363 억,,21708812,N,N,87366,N,00,N
20241202,141234,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4705,35,2,0.75,579051555,122709,50.77,4700,4740,4675,6070,3270,4670,4718.90,7.96,0,29286,4840,4755,4690,4605,4540,4722,4572,1364,1400,500,3540,5,1,272788860,12835,0.00,0.00,12,0.04,0.00,0.00,5560,20240910,-15.38,3710,20240201,26.82,5560,-15.38,20240910,3710,26.82,20240201,5560,-15.38,20240910,3710,26.82,20240201,0.00,N,395400,500,1363 억,,21708812,N,N,87366,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 161203 55 60.00 KOSPI 리츠 N N N Y 60 N 4650 -30 5 -0.64 1032726245 221193 130.80 4680 4715 4650 6080 3280 4680 4668.89 7.96 0 1817 4763 4721 4698 4656 4633 4710 4645 1364 1400 500 3550 5 1 272788860 12685 0.00 0.00 12 0.08 0.00 0.00 5560 20240910 -16.37 3710 20240201 25.34 5560 -16.37 20240910 3710 25.34 20240201 5560 -16.37 20240910 3710 25.34 20240201 0.00 N 395400 500 1363 억 21724523 N N 58020 N 00 N
3 20241203 151250 55 60.00 KOSPI 리츠 N N N Y 60 N 4665 -15 5 -0.32 982279025 210356 124.39 4680 4715 4650 6080 3280 4680 4669.60 7.96 0 8431 4763 4721 4698 4656 4633 4710 4645 1364 1400 500 3550 5 1 272788860 12726 0.00 0.00 12 0.08 0.00 0.00 5560 20240910 -16.10 3710 20240201 25.74 5560 -16.10 20240910 3710 25.74 20240201 5560 -16.10 20240910 3710 25.74 20240201 0.00 N 395400 500 1363 억 21724523 N N 9212 N 00 N
4 20241203 141226 55 60.00 KOSPI 리츠 N N N Y 60 N 4680 0 3 0.00 794757440 170160 100.62 4680 4715 4650 6080 3280 4680 4670.65 7.96 0 5223 4763 4721 4698 4656 4633 4710 4645 1364 1400 500 3550 5 1 272788860 12767 0.00 0.00 12 0.06 0.00 0.00 5560 20240910 -15.83 3710 20240201 26.15 5560 -15.83 20240910 3710 26.15 20240201 5560 -15.83 20240910 3710 26.15 20240201 0.00 N 395400 500 1363 억 21724523 N N 9212 N 00 N
5 20241203 131224 55 60.00 KOSPI 리츠 N N N Y 60 N 4665 -15 5 -0.32 670457935 143518 84.87 4680 4715 4650 6080 3280 4680 4671.59 7.96 0 6757 4763 4721 4698 4656 4633 4710 4645 1364 1400 500 3550 5 1 272788860 12726 0.00 0.00 12 0.05 0.00 0.00 5560 20240910 -16.10 3710 20240201 25.74 5560 -16.10 20240910 3710 25.74 20240201 5560 -16.10 20240910 3710 25.74 20240201 0.00 N 395400 500 1363 억 21724523 N N 9212 N 00 N
6 20241203 121244 55 60.00 KOSPI 리츠 N N N Y 60 N 4665 -15 5 -0.32 470539310 100674 59.53 4680 4715 4650 6080 3280 4680 4673.89 7.96 0 4982 4763 4721 4698 4656 4633 4710 4645 1364 1400 500 3550 5 1 272788860 12726 0.00 0.00 12 0.04 0.00 0.00 5560 20240910 -16.10 3710 20240201 25.74 5560 -16.10 20240910 3710 25.74 20240201 5560 -16.10 20240910 3710 25.74 20240201 0.00 N 395400 500 1363 억 21724523 N N 9212 N 00 N
7 20241203 111215 55 60.00 KOSPI 리츠 N N N Y 60 N 4675 -5 5 -0.11 333883195 71404 42.22 4680 4715 4650 6080 3280 4680 4675.97 7.96 0 2046 4763 4721 4698 4656 4633 4710 4645 1364 1400 500 3550 5 1 272788860 12753 0.00 0.00 12 0.03 0.00 0.00 5560 20240910 -15.92 3710 20240201 26.01 5560 -15.92 20240910 3710 26.01 20240201 5560 -15.92 20240910 3710 26.01 20240201 0.00 N 395400 500 1363 억 21724523 N N 9212 N 00 N
8 20241203 101202 55 60.00 KOSPI 리츠 N N N Y 60 N 4665 -15 5 -0.32 233028005 49831 29.47 4680 4715 4650 6080 3280 4680 4676.37 7.96 0 -335 4763 4721 4698 4656 4633 4710 4645 1364 1400 500 3550 5 1 272788860 12726 0.00 0.00 12 0.02 0.00 0.00 5560 20240910 -16.10 3710 20240201 25.74 5560 -16.10 20240910 3710 25.74 20240201 5560 -16.10 20240910 3710 25.74 20240201 0.00 N 395400 500 1363 억 21724523 N N 9212 N 00 N
9 20241203 091151 55 60.00 KOSPI 리츠 N N N Y 60 N 4710 30 2 0.64 17001880 3623 2.14 4680 4710 4660 6080 3280 4680 4692.76 7.96 0 372 4763 4721 4698 4656 4633 4710 4645 1364 1400 500 3550 5 1 272788860 12848 0.00 0.00 12 0.00 0.00 0.00 5560 20240910 -15.29 3710 20240201 26.95 5560 -15.29 20240910 3710 26.95 20240201 5560 -15.29 20240910 3710 26.95 20240201 0.00 N 395400 500 1363 억 21724523 N N 9212 N 00 N
10 20241202 161133 55 60.00 KOSPI 리츠 N N N Y 60 N 4680 10 2 0.21 796330245 169046 69.94 4700 4740 4675 6070 3270 4670 4710.73 7.96 0 34891 4840 4755 4690 4605 4540 4722 4572 1364 1400 500 3540 5 1 272788860 12767 0.00 0.00 12 0.06 0.00 0.00 5560 20240910 -15.83 3710 20240201 26.15 5560 -15.83 20240910 3710 26.15 20240201 5560 -15.83 20240910 3710 26.15 20240201 0.00 N 395400 500 1363 억 21708812 N N 9212 N 00 N
11 20241202 151347 55 60.00 KOSPI 리츠 N N N Y 60 N 4690 20 2 0.43 714237590 151509 62.68 4700 4740 4675 6070 3270 4670 4714.16 7.96 0 36009 4840 4755 4690 4605 4540 4722 4572 1364 1400 500 3540 5 1 272788860 12794 0.00 0.00 12 0.06 0.00 0.00 5560 20240910 -15.65 3710 20240201 26.42 5560 -15.65 20240910 3710 26.42 20240201 5560 -15.65 20240910 3710 26.42 20240201 0.00 N 395400 500 1363 억 21708812 N N 87366 N 00 N
12 20241202 141234 55 60.00 KOSPI 리츠 N N N Y 60 N 4705 35 2 0.75 579051555 122709 50.77 4700 4740 4675 6070 3270 4670 4718.90 7.96 0 29286 4840 4755 4690 4605 4540 4722 4572 1364 1400 500 3540 5 1 272788860 12835 0.00 0.00 12 0.04 0.00 0.00 5560 20240910 -15.38 3710 20240201 26.82 5560 -15.38 20240910 3710 26.82 20240201 5560 -15.38 20240910 3710 26.82 20240201 0.00 N 395400 500 1363 억 21708812 N N 87366 N 00 N