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
432320/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
20241203,161222,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4055,-40,5,-0.98,222196795,54760,158.88,4095,4130,4035,5320,2870,4095,4057.65,0.28,0,9976,4141,4117,4076,4052,4011,4130,4065,507,1225,500,3110,5,1,101414285,4112,0.00,0.00,07,0.05,0.00,0.00,4580,20240719,-11.46,3450,20231130,17.54,4580,-11.46,20240719,3760,7.85,20241112,4580,-11.46,20240719,3760,7.85,20241112,0.00,N,432320,500,507 억,,283136,N,N,22074,N,00,N
20241203,151312,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4055,-40,5,-0.98,217436030,53585,155.47,4095,4130,4035,5320,2870,4095,4057.78,0.28,0,10072,4141,4117,4076,4052,4011,4130,4065,507,1225,500,3110,5,1,101414285,4112,0.00,0.00,07,0.05,0.00,0.00,4580,20240719,-11.46,3450,20231130,17.54,4580,-11.46,20240719,3760,7.85,20241112,4580,-11.46,20240719,3760,7.85,20241112,0.00,N,432320,500,507 억,,283136,N,N,3037,N,00,N
20241203,141246,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4050,-45,5,-1.10,196372510,48388,140.39,4095,4130,4035,5320,2870,4095,4058.29,0.28,0,9436,4141,4117,4076,4052,4011,4130,4065,507,1225,500,3110,5,1,101414285,4107,0.00,0.00,07,0.05,0.00,0.00,4580,20240719,-11.57,3450,20231130,17.39,4580,-11.57,20240719,3760,7.71,20241112,4580,-11.57,20240719,3760,7.71,20241112,0.00,N,432320,500,507 억,,283136,N,N,3037,N,00,N
20241203,131244,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4060,-35,5,-0.85,169964400,41867,121.47,4095,4130,4035,5320,2870,4095,4059.63,0.28,0,9456,4141,4117,4076,4052,4011,4130,4065,507,1225,500,3110,5,1,101414285,4117,0.00,0.00,07,0.04,0.00,0.00,4580,20240719,-11.35,3450,20231130,17.68,4580,-11.35,20240719,3760,7.98,20241112,4580,-11.35,20240719,3760,7.98,20241112,0.00,N,432320,500,507 억,,283136,N,N,3037,N,00,N
20241203,121306,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4055,-40,5,-0.98,107447405,26505,76.90,4095,4095,4035,5320,2870,4095,4053.85,0.28,0,7789,4141,4117,4076,4052,4011,4130,4065,507,1225,500,3110,5,1,101414285,4112,0.00,0.00,07,0.03,0.00,0.00,4580,20240719,-11.46,3450,20231130,17.54,4580,-11.46,20240719,3760,7.85,20241112,4580,-11.46,20240719,3760,7.85,20241112,0.00,N,432320,500,507 억,,283136,N,N,3037,N,00,N
20241203,111235,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4055,-40,5,-0.98,87049685,21484,62.33,4095,4095,4035,5320,2870,4095,4051.84,0.28,0,6804,4141,4117,4076,4052,4011,4130,4065,507,1225,500,3110,5,1,101414285,4112,0.00,0.00,07,0.02,0.00,0.00,4580,20240719,-11.46,3450,20231130,17.54,4580,-11.46,20240719,3760,7.85,20241112,4580,-11.46,20240719,3760,7.85,20241112,0.00,N,432320,500,507 억,,283136,N,N,3037,N,00,N
20241203,101223,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4045,-50,5,-1.22,46711065,11511,33.40,4095,4095,4035,5320,2870,4095,4057.95,0.28,0,4773,4141,4117,4076,4052,4011,4130,4065,507,1225,500,3110,5,1,101414285,4102,0.00,0.00,07,0.01,0.00,0.00,4580,20240719,-11.68,3450,20231130,17.25,4580,-11.68,20240719,3760,7.58,20241112,4580,-11.68,20240719,3760,7.58,20241112,0.00,N,432320,500,507 억,,283136,N,N,3037,N,00,N
20241203,091211,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4085,-10,5,-0.24,4006640,982,2.85,4095,4095,4055,5320,2870,4095,4080.08,0.28,0,452,4141,4117,4076,4052,4011,4130,4065,507,1225,500,3110,5,1,101414285,4143,0.00,0.00,07,0.00,0.00,0.00,4580,20240719,-10.81,3450,20231130,18.41,4580,-10.81,20240719,3760,8.64,20241112,4580,-10.81,20240719,3760,8.64,20241112,0.00,N,432320,500,507 억,,283136,N,N,3037,N,00,N
20241202,161153,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4095,50,2,1.24,140645970,34466,53.58,4090,4100,4035,5250,2835,4045,4080.72,0.29,0,-7121,4208,4126,4063,3981,3918,4095,3950,507,1205,500,3070,5,1,101414285,4153,0.00,0.00,07,0.03,0.00,0.00,4580,20240719,-10.59,3450,20231130,18.70,4580,-10.59,20240719,3760,8.91,20241112,4580,-10.59,20240719,3760,8.91,20241112,0.00,N,432320,500,507 억,,289545,N,N,3037,N,00,N
20241202,151406,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4100,55,2,1.36,125579115,30786,47.86,4090,4100,4035,5250,2835,4045,4079.10,0.29,0,-6829,4208,4126,4063,3981,3918,4095,3950,507,1205,500,3070,5,1,101414285,4158,0.00,0.00,07,0.03,0.00,0.00,4580,20240719,-10.48,3450,20231130,18.84,4580,-10.48,20240719,3760,9.04,20241112,4580,-10.48,20240719,3760,9.04,20241112,0.00,N,432320,500,507 억,,289545,N,N,31802,N,00,N
20241202,141300,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4090,45,2,1.11,109561580,26872,41.78,4090,4100,4035,5250,2835,4045,4077.17,0.29,0,-6848,4208,4126,4063,3981,3918,4095,3950,507,1205,500,3070,5,1,101414285,4148,0.00,0.00,07,0.03,0.00,0.00,4580,20240719,-10.70,3450,20231130,18.55,4580,-10.70,20240719,3760,8.78,20241112,4580,-10.70,20240719,3760,8.78,20241112,0.00,N,432320,500,507 억,,289545,N,N,31802,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 161222 55 60.00 KOSPI 리츠 N N N Y 60 N 4055 -40 5 -0.98 222196795 54760 158.88 4095 4130 4035 5320 2870 4095 4057.65 0.28 0 9976 4141 4117 4076 4052 4011 4130 4065 507 1225 500 3110 5 1 101414285 4112 0.00 0.00 07 0.05 0.00 0.00 4580 20240719 -11.46 3450 20231130 17.54 4580 -11.46 20240719 3760 7.85 20241112 4580 -11.46 20240719 3760 7.85 20241112 0.00 N 432320 500 507 억 283136 N N 22074 N 00 N
3 20241203 151312 55 60.00 KOSPI 리츠 N N N Y 60 N 4055 -40 5 -0.98 217436030 53585 155.47 4095 4130 4035 5320 2870 4095 4057.78 0.28 0 10072 4141 4117 4076 4052 4011 4130 4065 507 1225 500 3110 5 1 101414285 4112 0.00 0.00 07 0.05 0.00 0.00 4580 20240719 -11.46 3450 20231130 17.54 4580 -11.46 20240719 3760 7.85 20241112 4580 -11.46 20240719 3760 7.85 20241112 0.00 N 432320 500 507 억 283136 N N 3037 N 00 N
4 20241203 141246 55 60.00 KOSPI 리츠 N N N Y 60 N 4050 -45 5 -1.10 196372510 48388 140.39 4095 4130 4035 5320 2870 4095 4058.29 0.28 0 9436 4141 4117 4076 4052 4011 4130 4065 507 1225 500 3110 5 1 101414285 4107 0.00 0.00 07 0.05 0.00 0.00 4580 20240719 -11.57 3450 20231130 17.39 4580 -11.57 20240719 3760 7.71 20241112 4580 -11.57 20240719 3760 7.71 20241112 0.00 N 432320 500 507 억 283136 N N 3037 N 00 N
5 20241203 131244 55 60.00 KOSPI 리츠 N N N Y 60 N 4060 -35 5 -0.85 169964400 41867 121.47 4095 4130 4035 5320 2870 4095 4059.63 0.28 0 9456 4141 4117 4076 4052 4011 4130 4065 507 1225 500 3110 5 1 101414285 4117 0.00 0.00 07 0.04 0.00 0.00 4580 20240719 -11.35 3450 20231130 17.68 4580 -11.35 20240719 3760 7.98 20241112 4580 -11.35 20240719 3760 7.98 20241112 0.00 N 432320 500 507 억 283136 N N 3037 N 00 N
6 20241203 121306 55 60.00 KOSPI 리츠 N N N Y 60 N 4055 -40 5 -0.98 107447405 26505 76.90 4095 4095 4035 5320 2870 4095 4053.85 0.28 0 7789 4141 4117 4076 4052 4011 4130 4065 507 1225 500 3110 5 1 101414285 4112 0.00 0.00 07 0.03 0.00 0.00 4580 20240719 -11.46 3450 20231130 17.54 4580 -11.46 20240719 3760 7.85 20241112 4580 -11.46 20240719 3760 7.85 20241112 0.00 N 432320 500 507 억 283136 N N 3037 N 00 N
7 20241203 111235 55 60.00 KOSPI 리츠 N N N Y 60 N 4055 -40 5 -0.98 87049685 21484 62.33 4095 4095 4035 5320 2870 4095 4051.84 0.28 0 6804 4141 4117 4076 4052 4011 4130 4065 507 1225 500 3110 5 1 101414285 4112 0.00 0.00 07 0.02 0.00 0.00 4580 20240719 -11.46 3450 20231130 17.54 4580 -11.46 20240719 3760 7.85 20241112 4580 -11.46 20240719 3760 7.85 20241112 0.00 N 432320 500 507 억 283136 N N 3037 N 00 N
8 20241203 101223 55 60.00 KOSPI 리츠 N N N Y 60 N 4045 -50 5 -1.22 46711065 11511 33.40 4095 4095 4035 5320 2870 4095 4057.95 0.28 0 4773 4141 4117 4076 4052 4011 4130 4065 507 1225 500 3110 5 1 101414285 4102 0.00 0.00 07 0.01 0.00 0.00 4580 20240719 -11.68 3450 20231130 17.25 4580 -11.68 20240719 3760 7.58 20241112 4580 -11.68 20240719 3760 7.58 20241112 0.00 N 432320 500 507 억 283136 N N 3037 N 00 N
9 20241203 091211 55 60.00 KOSPI 리츠 N N N Y 60 N 4085 -10 5 -0.24 4006640 982 2.85 4095 4095 4055 5320 2870 4095 4080.08 0.28 0 452 4141 4117 4076 4052 4011 4130 4065 507 1225 500 3110 5 1 101414285 4143 0.00 0.00 07 0.00 0.00 0.00 4580 20240719 -10.81 3450 20231130 18.41 4580 -10.81 20240719 3760 8.64 20241112 4580 -10.81 20240719 3760 8.64 20241112 0.00 N 432320 500 507 억 283136 N N 3037 N 00 N
10 20241202 161153 55 60.00 KOSPI 리츠 N N N Y 60 N 4095 50 2 1.24 140645970 34466 53.58 4090 4100 4035 5250 2835 4045 4080.72 0.29 0 -7121 4208 4126 4063 3981 3918 4095 3950 507 1205 500 3070 5 1 101414285 4153 0.00 0.00 07 0.03 0.00 0.00 4580 20240719 -10.59 3450 20231130 18.70 4580 -10.59 20240719 3760 8.91 20241112 4580 -10.59 20240719 3760 8.91 20241112 0.00 N 432320 500 507 억 289545 N N 3037 N 00 N
11 20241202 151406 55 60.00 KOSPI 리츠 N N N Y 60 N 4100 55 2 1.36 125579115 30786 47.86 4090 4100 4035 5250 2835 4045 4079.10 0.29 0 -6829 4208 4126 4063 3981 3918 4095 3950 507 1205 500 3070 5 1 101414285 4158 0.00 0.00 07 0.03 0.00 0.00 4580 20240719 -10.48 3450 20231130 18.84 4580 -10.48 20240719 3760 9.04 20241112 4580 -10.48 20240719 3760 9.04 20241112 0.00 N 432320 500 507 억 289545 N N 31802 N 00 N
12 20241202 141300 55 60.00 KOSPI 리츠 N N N Y 60 N 4090 45 2 1.11 109561580 26872 41.78 4090 4100 4035 5250 2835 4045 4077.17 0.29 0 -6848 4208 4126 4063 3981 3918 4095 3950 507 1205 500 3070 5 1 101414285 4148 0.00 0.00 07 0.03 0.00 0.00 4580 20240719 -10.70 3450 20231130 18.55 4580 -10.70 20240719 3760 8.78 20241112 4580 -10.70 20240719 3760 8.78 20241112 0.00 N 432320 500 507 억 289545 N N 31802 N 00 N