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
293940/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
20241210,161048,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5500,190,2,3.58,636115660,117510,43.65,5310,5500,5310,6900,3720,5310,5413.21,9.49,0,30937,5510,5410,5330,5230,5150,5370,5190,1209,1590,1000,4030,10,1,120940123,6652,0.00,0.00,09,0.10,0.00,0.00,7350,20240307,-25.17,5250,20241209,4.76,7350,-25.17,20240307,5250,4.76,20241209,7400,-25.68,20240307,5250,4.76,20241209,0.00,N,293940,1000,1209 억,,11480824,N,N,917,N,00,N
20241210,151050,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5450,140,2,2.64,513100050,95087,35.32,5310,5460,5310,6900,3720,5310,5396.11,9.49,0,30007,5510,5410,5330,5230,5150,5370,5190,1209,1590,1000,4030,10,1,120940123,6591,0.00,0.00,09,0.08,0.00,0.00,7350,20240307,-25.85,5250,20241209,3.81,7350,-25.85,20240307,5250,3.81,20241209,7400,-26.35,20240307,5250,3.81,20241209,0.00,N,293940,1000,1209 억,,11480824,N,N,3035,N,00,N
20241210,141050,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5430,120,2,2.26,463377850,85957,31.93,5310,5450,5310,6900,3720,5310,5390.81,9.49,0,27063,5510,5410,5330,5230,5150,5370,5190,1209,1590,1000,4030,10,1,120940123,6567,0.00,0.00,09,0.07,0.00,0.00,7350,20240307,-26.12,5250,20241209,3.43,7350,-26.12,20240307,5250,3.43,20241209,7400,-26.62,20240307,5250,3.43,20241209,0.00,N,293940,1000,1209 억,,11480824,N,N,3035,N,00,N
20241210,131051,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5420,110,2,2.07,425080030,78902,29.31,5310,5450,5310,6900,3720,5310,5387.44,9.49,0,26054,5510,5410,5330,5230,5150,5370,5190,1209,1590,1000,4030,10,1,120940123,6555,0.00,0.00,09,0.07,0.00,0.00,7350,20240307,-26.26,5250,20241209,3.24,7350,-26.26,20240307,5250,3.24,20241209,7400,-26.76,20240307,5250,3.24,20241209,0.00,N,293940,1000,1209 억,,11480824,N,N,3035,N,00,N
20241210,121050,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5400,90,2,1.69,272551830,50644,18.81,5310,5410,5310,6900,3720,5310,5381.72,9.49,0,12838,5510,5410,5330,5230,5150,5370,5190,1209,1590,1000,4030,10,1,120940123,6531,0.00,0.00,09,0.04,0.00,0.00,7350,20240307,-26.53,5250,20241209,2.86,7350,-26.53,20240307,5250,2.86,20241209,7400,-27.03,20240307,5250,2.86,20241209,0.00,N,293940,1000,1209 억,,11480824,N,N,3035,N,00,N
20241210,111049,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5390,80,2,1.51,221718390,41232,15.32,5310,5410,5310,6900,3720,5310,5377.34,9.49,0,11076,5510,5410,5330,5230,5150,5370,5190,1209,1590,1000,4030,10,1,120940123,6519,0.00,0.00,09,0.03,0.00,0.00,7350,20240307,-26.67,5250,20241209,2.67,7350,-26.67,20240307,5250,2.67,20241209,7400,-27.16,20240307,5250,2.67,20241209,0.00,N,293940,1000,1209 억,,11480824,N,N,3035,N,00,N
20241210,101050,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5400,90,2,1.69,175108890,32595,12.11,5310,5410,5310,6900,3720,5310,5372.26,9.49,0,10179,5510,5410,5330,5230,5150,5370,5190,1209,1590,1000,4030,10,1,120940123,6531,0.00,0.00,09,0.03,0.00,0.00,7350,20240307,-26.53,5250,20241209,2.86,7350,-26.53,20240307,5250,2.86,20241209,7400,-27.03,20240307,5250,2.86,20241209,0.00,N,293940,1000,1209 억,,11480824,N,N,3035,N,00,N
20241210,091057,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5380,70,2,1.32,57757640,10810,4.02,5310,5390,5310,6900,3720,5310,5342.98,9.49,0,6415,5510,5410,5330,5230,5150,5370,5190,1209,1590,1000,4030,10,1,120940123,6507,0.00,0.00,09,0.01,0.00,0.00,7350,20240307,-26.80,5250,20241209,2.48,7350,-26.80,20240307,5250,2.48,20241209,7400,-27.30,20240307,5250,2.48,20241209,0.00,N,293940,1000,1209 억,,11480824,N,N,3035,N,00,N
20241209,161047,55,60.00,KOSPI,신저가,리츠,N,N,N,Y,60,N,5310,-150,5,-2.75,1417206080,268029,155.94,5390,5430,5250,7090,3830,5460,5287.51,9.52,0,-20894,5586,5522,5436,5372,5286,5480,5330,1209,1630,1000,4140,10,1,120940123,6422,0.00,0.00,09,0.22,0.00,0.00,7350,20240307,-27.76,5250,20241209,1.14,7350,-27.76,20240307,5250,1.14,20241209,7400,-28.24,20240307,5250,1.14,20241209,0.00,N,293940,1000,1209 억,,11510019,N,N,3032,N,00,N
20241209,151048,55,60.00,KOSPI,신저가,리츠,N,N,N,Y,60,N,5270,-190,5,-3.48,1339806120,253423,147.44,5390,5430,5250,7090,3830,5460,5286.84,9.52,0,-18052,5586,5522,5436,5372,5286,5480,5330,1209,1630,1000,4140,10,1,120940123,6374,0.00,0.00,09,0.21,0.00,0.00,7350,20240307,-28.30,5250,20241209,0.38,7350,-28.30,20240307,5250,0.38,20241209,7400,-28.78,20240307,5250,0.38,20241209,0.00,N,293940,1000,1209 억,,11510019,N,N,667,N,00,N
20241209,141048,55,60.00,KOSPI,신저가,리츠,N,N,N,Y,60,N,5270,-190,5,-3.48,956757590,180845,105.22,5390,5430,5250,7090,3830,5460,5290.48,9.52,0,-17309,5586,5522,5436,5372,5286,5480,5330,1209,1630,1000,4140,10,1,120940123,6374,0.00,0.00,09,0.15,0.00,0.00,7350,20240307,-28.30,5250,20241209,0.38,7350,-28.30,20240307,5250,0.38,20241209,7400,-28.78,20240307,5250,0.38,20241209,0.00,N,293940,1000,1209 억,,11510019,N,N,667,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 161048 55 60.00 KOSPI 리츠 N N N Y 60 N 5500 190 2 3.58 636115660 117510 43.65 5310 5500 5310 6900 3720 5310 5413.21 9.49 0 30937 5510 5410 5330 5230 5150 5370 5190 1209 1590 1000 4030 10 1 120940123 6652 0.00 0.00 09 0.10 0.00 0.00 7350 20240307 -25.17 5250 20241209 4.76 7350 -25.17 20240307 5250 4.76 20241209 7400 -25.68 20240307 5250 4.76 20241209 0.00 N 293940 1000 1209 억 11480824 N N 917 N 00 N
3 20241210 151050 55 60.00 KOSPI 리츠 N N N Y 60 N 5450 140 2 2.64 513100050 95087 35.32 5310 5460 5310 6900 3720 5310 5396.11 9.49 0 30007 5510 5410 5330 5230 5150 5370 5190 1209 1590 1000 4030 10 1 120940123 6591 0.00 0.00 09 0.08 0.00 0.00 7350 20240307 -25.85 5250 20241209 3.81 7350 -25.85 20240307 5250 3.81 20241209 7400 -26.35 20240307 5250 3.81 20241209 0.00 N 293940 1000 1209 억 11480824 N N 3035 N 00 N
4 20241210 141050 55 60.00 KOSPI 리츠 N N N Y 60 N 5430 120 2 2.26 463377850 85957 31.93 5310 5450 5310 6900 3720 5310 5390.81 9.49 0 27063 5510 5410 5330 5230 5150 5370 5190 1209 1590 1000 4030 10 1 120940123 6567 0.00 0.00 09 0.07 0.00 0.00 7350 20240307 -26.12 5250 20241209 3.43 7350 -26.12 20240307 5250 3.43 20241209 7400 -26.62 20240307 5250 3.43 20241209 0.00 N 293940 1000 1209 억 11480824 N N 3035 N 00 N
5 20241210 131051 55 60.00 KOSPI 리츠 N N N Y 60 N 5420 110 2 2.07 425080030 78902 29.31 5310 5450 5310 6900 3720 5310 5387.44 9.49 0 26054 5510 5410 5330 5230 5150 5370 5190 1209 1590 1000 4030 10 1 120940123 6555 0.00 0.00 09 0.07 0.00 0.00 7350 20240307 -26.26 5250 20241209 3.24 7350 -26.26 20240307 5250 3.24 20241209 7400 -26.76 20240307 5250 3.24 20241209 0.00 N 293940 1000 1209 억 11480824 N N 3035 N 00 N
6 20241210 121050 55 60.00 KOSPI 리츠 N N N Y 60 N 5400 90 2 1.69 272551830 50644 18.81 5310 5410 5310 6900 3720 5310 5381.72 9.49 0 12838 5510 5410 5330 5230 5150 5370 5190 1209 1590 1000 4030 10 1 120940123 6531 0.00 0.00 09 0.04 0.00 0.00 7350 20240307 -26.53 5250 20241209 2.86 7350 -26.53 20240307 5250 2.86 20241209 7400 -27.03 20240307 5250 2.86 20241209 0.00 N 293940 1000 1209 억 11480824 N N 3035 N 00 N
7 20241210 111049 55 60.00 KOSPI 리츠 N N N Y 60 N 5390 80 2 1.51 221718390 41232 15.32 5310 5410 5310 6900 3720 5310 5377.34 9.49 0 11076 5510 5410 5330 5230 5150 5370 5190 1209 1590 1000 4030 10 1 120940123 6519 0.00 0.00 09 0.03 0.00 0.00 7350 20240307 -26.67 5250 20241209 2.67 7350 -26.67 20240307 5250 2.67 20241209 7400 -27.16 20240307 5250 2.67 20241209 0.00 N 293940 1000 1209 억 11480824 N N 3035 N 00 N
8 20241210 101050 55 60.00 KOSPI 리츠 N N N Y 60 N 5400 90 2 1.69 175108890 32595 12.11 5310 5410 5310 6900 3720 5310 5372.26 9.49 0 10179 5510 5410 5330 5230 5150 5370 5190 1209 1590 1000 4030 10 1 120940123 6531 0.00 0.00 09 0.03 0.00 0.00 7350 20240307 -26.53 5250 20241209 2.86 7350 -26.53 20240307 5250 2.86 20241209 7400 -27.03 20240307 5250 2.86 20241209 0.00 N 293940 1000 1209 억 11480824 N N 3035 N 00 N
9 20241210 091057 55 60.00 KOSPI 리츠 N N N Y 60 N 5380 70 2 1.32 57757640 10810 4.02 5310 5390 5310 6900 3720 5310 5342.98 9.49 0 6415 5510 5410 5330 5230 5150 5370 5190 1209 1590 1000 4030 10 1 120940123 6507 0.00 0.00 09 0.01 0.00 0.00 7350 20240307 -26.80 5250 20241209 2.48 7350 -26.80 20240307 5250 2.48 20241209 7400 -27.30 20240307 5250 2.48 20241209 0.00 N 293940 1000 1209 억 11480824 N N 3035 N 00 N
10 20241209 161047 55 60.00 KOSPI 신저가 리츠 N N N Y 60 N 5310 -150 5 -2.75 1417206080 268029 155.94 5390 5430 5250 7090 3830 5460 5287.51 9.52 0 -20894 5586 5522 5436 5372 5286 5480 5330 1209 1630 1000 4140 10 1 120940123 6422 0.00 0.00 09 0.22 0.00 0.00 7350 20240307 -27.76 5250 20241209 1.14 7350 -27.76 20240307 5250 1.14 20241209 7400 -28.24 20240307 5250 1.14 20241209 0.00 N 293940 1000 1209 억 11510019 N N 3032 N 00 N
11 20241209 151048 55 60.00 KOSPI 신저가 리츠 N N N Y 60 N 5270 -190 5 -3.48 1339806120 253423 147.44 5390 5430 5250 7090 3830 5460 5286.84 9.52 0 -18052 5586 5522 5436 5372 5286 5480 5330 1209 1630 1000 4140 10 1 120940123 6374 0.00 0.00 09 0.21 0.00 0.00 7350 20240307 -28.30 5250 20241209 0.38 7350 -28.30 20240307 5250 0.38 20241209 7400 -28.78 20240307 5250 0.38 20241209 0.00 N 293940 1000 1209 억 11510019 N N 667 N 00 N
12 20241209 141048 55 60.00 KOSPI 신저가 리츠 N N N Y 60 N 5270 -190 5 -3.48 956757590 180845 105.22 5390 5430 5250 7090 3830 5460 5290.48 9.52 0 -17309 5586 5522 5436 5372 5286 5480 5330 1209 1630 1000 4140 10 1 120940123 6374 0.00 0.00 09 0.15 0.00 0.00 7350 20240307 -28.30 5250 20241209 0.38 7350 -28.30 20240307 5250 0.38 20241209 7400 -28.78 20240307 5250 0.38 20241209 0.00 N 293940 1000 1209 억 11510019 N N 667 N 00 N