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
204210/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
20241210,160914,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2875,90,2,3.23,36419605,12619,29.33,2835,2910,2835,3620,1950,2785,2886.09,1.34,0,5241,3005,2895,2840,2730,2675,2867,2702,391,835,5000,1890,5,1,7826815,225,0.00,0.00,12,0.16,0.00,0.00,14510,20231212,-80.19,2295,20241023,25.27,13900,-79.32,20240223,2295,25.27,20241023,14510,-80.19,20231212,2295,25.27,20241023,0.10,N,204210,5000,391 억,,104783,N,N,0,N,00,N
20241210,150916,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2905,120,2,4.31,33569265,11631,27.04,2835,2910,2835,3620,1950,2785,2886.19,1.34,0,4652,3005,2895,2840,2730,2675,2867,2702,391,835,5000,1890,5,1,7826815,227,0.00,0.00,12,0.15,0.00,0.00,14510,20231212,-79.98,2295,20241023,26.58,13900,-79.10,20240223,2295,26.58,20241023,14510,-79.98,20231212,2295,26.58,20241023,0.10,N,204210,5000,391 억,,104783,N,N,0,N,00,N
20241210,140916,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2910,125,2,4.49,29108980,10083,23.44,2835,2910,2835,3620,1950,2785,2886.94,1.34,0,3764,3005,2895,2840,2730,2675,2867,2702,391,835,5000,1890,5,1,7826815,228,0.00,0.00,12,0.13,0.00,0.00,14510,20231212,-79.94,2295,20241023,26.80,13900,-79.06,20240223,2295,26.80,20241023,14510,-79.94,20231212,2295,26.80,20241023,0.10,N,204210,5000,391 억,,104783,N,N,0,N,00,N
20241210,130916,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2880,95,2,3.41,17814885,6185,14.38,2835,2895,2835,3620,1950,2785,2880.34,1.34,0,903,3005,2895,2840,2730,2675,2867,2702,391,835,5000,1890,5,1,7826815,225,0.00,0.00,12,0.08,0.00,0.00,14510,20231212,-80.15,2295,20241023,25.49,13900,-79.28,20240223,2295,25.49,20241023,14510,-80.15,20231212,2295,25.49,20241023,0.10,N,204210,5000,391 억,,104783,N,N,0,N,00,N
20241210,120915,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2880,95,2,3.41,16222235,5632,13.09,2835,2895,2835,3620,1950,2785,2880.37,1.34,0,907,3005,2895,2840,2730,2675,2867,2702,391,835,5000,1890,5,1,7826815,225,0.00,0.00,12,0.07,0.00,0.00,14510,20231212,-80.15,2295,20241023,25.49,13900,-79.28,20240223,2295,25.49,20241023,14510,-80.15,20231212,2295,25.49,20241023,0.10,N,204210,5000,391 억,,104783,N,N,0,N,00,N
20241210,110915,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2885,100,2,3.59,14149755,4913,11.42,2835,2895,2835,3620,1950,2785,2880.06,1.34,0,1222,3005,2895,2840,2730,2675,2867,2702,391,835,5000,1890,5,1,7826815,226,0.00,0.00,12,0.06,0.00,0.00,14510,20231212,-80.12,2295,20241023,25.71,13900,-79.24,20240223,2295,25.71,20241023,14510,-80.12,20231212,2295,25.71,20241023,0.10,N,204210,5000,391 억,,104783,N,N,0,N,00,N
20241210,100916,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2890,105,2,3.77,11216765,3896,9.06,2835,2895,2835,3620,1950,2785,2879.05,1.34,0,925,3005,2895,2840,2730,2675,2867,2702,391,835,5000,1890,5,1,7826815,226,0.00,0.00,12,0.05,0.00,0.00,14510,20231212,-80.08,2295,20241023,25.93,13900,-79.21,20240223,2295,25.93,20241023,14510,-80.08,20231212,2295,25.93,20241023,0.10,N,204210,5000,391 억,,104783,N,N,0,N,00,N
20241210,090921,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2875,90,2,3.23,4251735,1482,3.44,2835,2875,2835,3620,1950,2785,2868.92,1.34,0,858,3005,2895,2840,2730,2675,2867,2702,391,835,5000,1890,5,1,7826815,225,0.00,0.00,12,0.02,0.00,0.00,14510,20231212,-80.19,2295,20241023,25.27,13900,-79.32,20240223,2295,25.27,20241023,14510,-80.19,20231212,2295,25.27,20241023,0.10,N,204210,5000,391 억,,104783,N,N,0,N,00,N
20241209,160912,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2785,-200,5,-6.70,122544190,43019,83.85,2905,2950,2785,3880,2090,2985,2848.61,1.35,0,-3376,3175,3080,2975,2880,2775,3027,2827,391,895,5000,2020,5,1,7826815,218,0.00,0.00,12,0.55,0.00,0.00,14510,20231212,-80.81,2295,20241023,21.35,13900,-79.96,20240223,2295,21.35,20241023,14510,-80.81,20231212,2295,21.35,20241023,0.10,N,204210,5000,391 억,,105646,N,N,0,N,00,N
20241209,150913,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2785,-200,5,-6.70,119655895,41982,81.83,2905,2950,2785,3880,2090,2985,2850.17,1.35,0,-3038,3175,3080,2975,2880,2775,3027,2827,391,895,5000,2020,5,1,7826815,218,0.00,0.00,12,0.54,0.00,0.00,14510,20231212,-80.81,2295,20241023,21.35,13900,-79.96,20240223,2295,21.35,20241023,14510,-80.81,20231212,2295,21.35,20241023,0.10,N,204210,5000,391 억,,105646,N,N,0,N,00,N
20241209,140915,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2860,-125,5,-4.19,101695090,35563,69.32,2905,2950,2795,3880,2090,2985,2859.58,1.35,0,-4575,3175,3080,2975,2880,2775,3027,2827,391,895,5000,2020,5,1,7826815,224,0.00,0.00,12,0.45,0.00,0.00,14510,20231212,-80.29,2295,20241023,24.62,13900,-79.42,20240223,2295,24.62,20241023,14510,-80.29,20231212,2295,24.62,20241023,0.10,N,204210,5000,391 억,,105646,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 160914 57 100.00 KOSPI 리츠 N N N N N 2875 90 2 3.23 36419605 12619 29.33 2835 2910 2835 3620 1950 2785 2886.09 1.34 0 5241 3005 2895 2840 2730 2675 2867 2702 391 835 5000 1890 5 1 7826815 225 0.00 0.00 12 0.16 0.00 0.00 14510 20231212 -80.19 2295 20241023 25.27 13900 -79.32 20240223 2295 25.27 20241023 14510 -80.19 20231212 2295 25.27 20241023 0.10 N 204210 5000 391 억 104783 N N 0 N 00 N
3 20241210 150916 57 100.00 KOSPI 리츠 N N N N N 2905 120 2 4.31 33569265 11631 27.04 2835 2910 2835 3620 1950 2785 2886.19 1.34 0 4652 3005 2895 2840 2730 2675 2867 2702 391 835 5000 1890 5 1 7826815 227 0.00 0.00 12 0.15 0.00 0.00 14510 20231212 -79.98 2295 20241023 26.58 13900 -79.10 20240223 2295 26.58 20241023 14510 -79.98 20231212 2295 26.58 20241023 0.10 N 204210 5000 391 억 104783 N N 0 N 00 N
4 20241210 140916 57 100.00 KOSPI 리츠 N N N N N 2910 125 2 4.49 29108980 10083 23.44 2835 2910 2835 3620 1950 2785 2886.94 1.34 0 3764 3005 2895 2840 2730 2675 2867 2702 391 835 5000 1890 5 1 7826815 228 0.00 0.00 12 0.13 0.00 0.00 14510 20231212 -79.94 2295 20241023 26.80 13900 -79.06 20240223 2295 26.80 20241023 14510 -79.94 20231212 2295 26.80 20241023 0.10 N 204210 5000 391 억 104783 N N 0 N 00 N
5 20241210 130916 57 100.00 KOSPI 리츠 N N N N N 2880 95 2 3.41 17814885 6185 14.38 2835 2895 2835 3620 1950 2785 2880.34 1.34 0 903 3005 2895 2840 2730 2675 2867 2702 391 835 5000 1890 5 1 7826815 225 0.00 0.00 12 0.08 0.00 0.00 14510 20231212 -80.15 2295 20241023 25.49 13900 -79.28 20240223 2295 25.49 20241023 14510 -80.15 20231212 2295 25.49 20241023 0.10 N 204210 5000 391 억 104783 N N 0 N 00 N
6 20241210 120915 57 100.00 KOSPI 리츠 N N N N N 2880 95 2 3.41 16222235 5632 13.09 2835 2895 2835 3620 1950 2785 2880.37 1.34 0 907 3005 2895 2840 2730 2675 2867 2702 391 835 5000 1890 5 1 7826815 225 0.00 0.00 12 0.07 0.00 0.00 14510 20231212 -80.15 2295 20241023 25.49 13900 -79.28 20240223 2295 25.49 20241023 14510 -80.15 20231212 2295 25.49 20241023 0.10 N 204210 5000 391 억 104783 N N 0 N 00 N
7 20241210 110915 57 100.00 KOSPI 리츠 N N N N N 2885 100 2 3.59 14149755 4913 11.42 2835 2895 2835 3620 1950 2785 2880.06 1.34 0 1222 3005 2895 2840 2730 2675 2867 2702 391 835 5000 1890 5 1 7826815 226 0.00 0.00 12 0.06 0.00 0.00 14510 20231212 -80.12 2295 20241023 25.71 13900 -79.24 20240223 2295 25.71 20241023 14510 -80.12 20231212 2295 25.71 20241023 0.10 N 204210 5000 391 억 104783 N N 0 N 00 N
8 20241210 100916 57 100.00 KOSPI 리츠 N N N N N 2890 105 2 3.77 11216765 3896 9.06 2835 2895 2835 3620 1950 2785 2879.05 1.34 0 925 3005 2895 2840 2730 2675 2867 2702 391 835 5000 1890 5 1 7826815 226 0.00 0.00 12 0.05 0.00 0.00 14510 20231212 -80.08 2295 20241023 25.93 13900 -79.21 20240223 2295 25.93 20241023 14510 -80.08 20231212 2295 25.93 20241023 0.10 N 204210 5000 391 억 104783 N N 0 N 00 N
9 20241210 090921 57 100.00 KOSPI 리츠 N N N N N 2875 90 2 3.23 4251735 1482 3.44 2835 2875 2835 3620 1950 2785 2868.92 1.34 0 858 3005 2895 2840 2730 2675 2867 2702 391 835 5000 1890 5 1 7826815 225 0.00 0.00 12 0.02 0.00 0.00 14510 20231212 -80.19 2295 20241023 25.27 13900 -79.32 20240223 2295 25.27 20241023 14510 -80.19 20231212 2295 25.27 20241023 0.10 N 204210 5000 391 억 104783 N N 0 N 00 N
10 20241209 160912 57 100.00 KOSPI 리츠 N N N N N 2785 -200 5 -6.70 122544190 43019 83.85 2905 2950 2785 3880 2090 2985 2848.61 1.35 0 -3376 3175 3080 2975 2880 2775 3027 2827 391 895 5000 2020 5 1 7826815 218 0.00 0.00 12 0.55 0.00 0.00 14510 20231212 -80.81 2295 20241023 21.35 13900 -79.96 20240223 2295 21.35 20241023 14510 -80.81 20231212 2295 21.35 20241023 0.10 N 204210 5000 391 억 105646 N N 0 N 00 N
11 20241209 150913 57 100.00 KOSPI 리츠 N N N N N 2785 -200 5 -6.70 119655895 41982 81.83 2905 2950 2785 3880 2090 2985 2850.17 1.35 0 -3038 3175 3080 2975 2880 2775 3027 2827 391 895 5000 2020 5 1 7826815 218 0.00 0.00 12 0.54 0.00 0.00 14510 20231212 -80.81 2295 20241023 21.35 13900 -79.96 20240223 2295 21.35 20241023 14510 -80.81 20231212 2295 21.35 20241023 0.10 N 204210 5000 391 억 105646 N N 0 N 00 N
12 20241209 140915 57 100.00 KOSPI 리츠 N N N N N 2860 -125 5 -4.19 101695090 35563 69.32 2905 2950 2795 3880 2090 2985 2859.58 1.35 0 -4575 3175 3080 2975 2880 2775 3027 2827 391 895 5000 2020 5 1 7826815 224 0.00 0.00 12 0.45 0.00 0.00 14510 20231212 -80.29 2295 20241023 24.62 13900 -79.42 20240223 2295 24.62 20241023 14510 -80.29 20231212 2295 24.62 20241023 0.10 N 204210 5000 391 억 105646 N N 0 N 00 N