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

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
140910/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
20241210,160828,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,4500,20231222,-30.44,3130,20240202,0.00,3750,-16.53,20240104,3130,0.00,20240202,4500,-30.44,20231222,3130,0.00,20240202,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N
20241210,150828,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,4500,20231222,-30.44,3130,20240202,0.00,3750,-16.53,20240104,3130,0.00,20240202,4500,-30.44,20231222,3130,0.00,20240202,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N
20241210,140828,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,4500,20231222,-30.44,3130,20240202,0.00,3750,-16.53,20240104,3130,0.00,20240202,4500,-30.44,20231222,3130,0.00,20240202,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N
20241210,130828,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,4500,20231222,-30.44,3130,20240202,0.00,3750,-16.53,20240104,3130,0.00,20240202,4500,-30.44,20231222,3130,0.00,20240202,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N
20241210,120828,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,4500,20231222,-30.44,3130,20240202,0.00,3750,-16.53,20240104,3130,0.00,20240202,4500,-30.44,20231222,3130,0.00,20240202,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N
20241210,110827,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,4500,20231222,-30.44,3130,20240202,0.00,3750,-16.53,20240104,3130,0.00,20240202,4500,-30.44,20231222,3130,0.00,20240202,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N
20241210,100828,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,4500,20231222,-30.44,3130,20240202,0.00,3750,-16.53,20240104,3130,0.00,20240202,4500,-30.44,20231222,3130,0.00,20240202,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N
20241210,090833,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,4500,20231222,-30.44,3130,20240202,0.00,3750,-16.53,20240104,3130,0.00,20240202,4500,-30.44,20231222,3130,0.00,20240202,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N
20241209,160825,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,4500,20231222,-30.44,3130,20240202,0.00,3750,-16.53,20240104,3130,0.00,20240202,4500,-30.44,20231222,3130,0.00,20240202,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N
20241209,150825,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,4500,20231222,-30.44,3130,20240202,0.00,3750,-16.53,20240104,3130,0.00,20240202,4500,-30.44,20231222,3130,0.00,20240202,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N
20241209,140827,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,4500,20231222,-30.44,3130,20240202,0.00,3750,-16.53,20240104,3130,0.00,20240202,4500,-30.44,20231222,3130,0.00,20240202,0.00,N,140910,5000,223 억,,11863,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 20241210 160828 58 100.00 KOSPI 리츠 N N N N N 3130 0 3 0.00 0 0 0.00 0 0 0 4065 2195 3130 0.00 0.27 0 0 3130 3130 3130 3130 3130 3130 3130 223 935 5000 0 5 1 4463032 140 0.00 0.00 12 0.00 0.00 0.00 4500 20231222 -30.44 3130 20240202 0.00 3750 -16.53 20240104 3130 0.00 20240202 4500 -30.44 20231222 3130 0.00 20240202 0.00 N 140910 5000 223 억 11863 N N 0 N 00 N
3 20241210 150828 58 100.00 KOSPI 리츠 N N N N N 3130 0 3 0.00 0 0 0.00 0 0 0 4065 2195 3130 0.00 0.27 0 0 3130 3130 3130 3130 3130 3130 3130 223 935 5000 0 5 1 4463032 140 0.00 0.00 12 0.00 0.00 0.00 4500 20231222 -30.44 3130 20240202 0.00 3750 -16.53 20240104 3130 0.00 20240202 4500 -30.44 20231222 3130 0.00 20240202 0.00 N 140910 5000 223 억 11863 N N 0 N 00 N
4 20241210 140828 58 100.00 KOSPI 리츠 N N N N N 3130 0 3 0.00 0 0 0.00 0 0 0 4065 2195 3130 0.00 0.27 0 0 3130 3130 3130 3130 3130 3130 3130 223 935 5000 0 5 1 4463032 140 0.00 0.00 12 0.00 0.00 0.00 4500 20231222 -30.44 3130 20240202 0.00 3750 -16.53 20240104 3130 0.00 20240202 4500 -30.44 20231222 3130 0.00 20240202 0.00 N 140910 5000 223 억 11863 N N 0 N 00 N
5 20241210 130828 58 100.00 KOSPI 리츠 N N N N N 3130 0 3 0.00 0 0 0.00 0 0 0 4065 2195 3130 0.00 0.27 0 0 3130 3130 3130 3130 3130 3130 3130 223 935 5000 0 5 1 4463032 140 0.00 0.00 12 0.00 0.00 0.00 4500 20231222 -30.44 3130 20240202 0.00 3750 -16.53 20240104 3130 0.00 20240202 4500 -30.44 20231222 3130 0.00 20240202 0.00 N 140910 5000 223 억 11863 N N 0 N 00 N
6 20241210 120828 58 100.00 KOSPI 리츠 N N N N N 3130 0 3 0.00 0 0 0.00 0 0 0 4065 2195 3130 0.00 0.27 0 0 3130 3130 3130 3130 3130 3130 3130 223 935 5000 0 5 1 4463032 140 0.00 0.00 12 0.00 0.00 0.00 4500 20231222 -30.44 3130 20240202 0.00 3750 -16.53 20240104 3130 0.00 20240202 4500 -30.44 20231222 3130 0.00 20240202 0.00 N 140910 5000 223 억 11863 N N 0 N 00 N
7 20241210 110827 58 100.00 KOSPI 리츠 N N N N N 3130 0 3 0.00 0 0 0.00 0 0 0 4065 2195 3130 0.00 0.27 0 0 3130 3130 3130 3130 3130 3130 3130 223 935 5000 0 5 1 4463032 140 0.00 0.00 12 0.00 0.00 0.00 4500 20231222 -30.44 3130 20240202 0.00 3750 -16.53 20240104 3130 0.00 20240202 4500 -30.44 20231222 3130 0.00 20240202 0.00 N 140910 5000 223 억 11863 N N 0 N 00 N
8 20241210 100828 58 100.00 KOSPI 리츠 N N N N N 3130 0 3 0.00 0 0 0.00 0 0 0 4065 2195 3130 0.00 0.27 0 0 3130 3130 3130 3130 3130 3130 3130 223 935 5000 0 5 1 4463032 140 0.00 0.00 12 0.00 0.00 0.00 4500 20231222 -30.44 3130 20240202 0.00 3750 -16.53 20240104 3130 0.00 20240202 4500 -30.44 20231222 3130 0.00 20240202 0.00 N 140910 5000 223 억 11863 N N 0 N 00 N
9 20241210 090833 58 100.00 KOSPI 리츠 N N N N N 3130 0 3 0.00 0 0 0.00 0 0 0 4065 2195 3130 0.00 0.27 0 0 3130 3130 3130 3130 3130 3130 3130 223 935 5000 0 5 1 4463032 140 0.00 0.00 12 0.00 0.00 0.00 4500 20231222 -30.44 3130 20240202 0.00 3750 -16.53 20240104 3130 0.00 20240202 4500 -30.44 20231222 3130 0.00 20240202 0.00 N 140910 5000 223 억 11863 N N 0 N 00 N
10 20241209 160825 58 100.00 KOSPI 리츠 N N N N N 3130 0 3 0.00 0 0 0.00 0 0 0 4065 2195 3130 0.00 0.27 0 0 3130 3130 3130 3130 3130 3130 3130 223 935 5000 0 5 1 4463032 140 0.00 0.00 12 0.00 0.00 0.00 4500 20231222 -30.44 3130 20240202 0.00 3750 -16.53 20240104 3130 0.00 20240202 4500 -30.44 20231222 3130 0.00 20240202 0.00 N 140910 5000 223 억 11863 N N 0 N 00 N
11 20241209 150825 58 100.00 KOSPI 리츠 N N N N N 3130 0 3 0.00 0 0 0.00 0 0 0 4065 2195 3130 0.00 0.27 0 0 3130 3130 3130 3130 3130 3130 3130 223 935 5000 0 5 1 4463032 140 0.00 0.00 12 0.00 0.00 0.00 4500 20231222 -30.44 3130 20240202 0.00 3750 -16.53 20240104 3130 0.00 20240202 4500 -30.44 20231222 3130 0.00 20240202 0.00 N 140910 5000 223 억 11863 N N 0 N 00 N
12 20241209 140827 58 100.00 KOSPI 리츠 N N N N N 3130 0 3 0.00 0 0 0.00 0 0 0 4065 2195 3130 0.00 0.27 0 0 3130 3130 3130 3130 3130 3130 3130 223 935 5000 0 5 1 4463032 140 0.00 0.00 12 0.00 0.00 0.00 4500 20231222 -30.44 3130 20240202 0.00 3750 -16.53 20240104 3130 0.00 20240202 4500 -30.44 20231222 3130 0.00 20240202 0.00 N 140910 5000 223 억 11863 N N 0 N 00 N