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
330590/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
20241210,161119,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2995,105,2,3.63,822787200,277960,72.27,2895,2995,2895,3755,2025,2890,2960.09,7.82,0,8470,3043,2966,2923,2846,2803,2945,2825,1445,865,500,2190,5,1,288968884,8655,0.00,0.00,12,0.10,0.00,0.00,4043,20240816,-25.92,2880,20241209,3.99,4043,-25.92,20240816,2880,3.99,20241209,4055,-26.14,20240816,2880,3.99,20241209,0.01,N,330590,500,1444 억,,22588039,N,N,2297,N,00,N
20241210,151122,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2965,75,2,2.60,548718595,186102,48.39,2895,2970,2895,3755,2025,2890,2948.48,7.82,0,5148,3043,2966,2923,2846,2803,2945,2825,1445,865,500,2190,5,1,288968884,8568,0.00,0.00,12,0.06,0.00,0.00,4043,20240816,-26.66,2880,20241209,2.95,4043,-26.66,20240816,2880,2.95,20241209,4055,-26.88,20240816,2880,2.95,20241209,0.01,N,330590,500,1444 억,,22588039,N,N,10586,N,00,N
20241210,141122,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2945,55,2,1.90,441011385,149641,38.91,2895,2970,2895,3755,2025,2890,2947.13,7.82,0,12722,3043,2966,2923,2846,2803,2945,2825,1445,865,500,2190,5,1,288968884,8510,0.00,0.00,12,0.05,0.00,0.00,4043,20240816,-27.16,2880,20241209,2.26,4043,-27.16,20240816,2880,2.26,20241209,4055,-27.37,20240816,2880,2.26,20241209,0.01,N,330590,500,1444 억,,22588039,N,N,10586,N,00,N
20241210,131123,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2940,50,2,1.73,382171715,129596,33.70,2895,2970,2895,3755,2025,2890,2948.95,7.82,0,9793,3043,2966,2923,2846,2803,2945,2825,1445,865,500,2190,5,1,288968884,8496,0.00,0.00,12,0.04,0.00,0.00,4043,20240816,-27.28,2880,20241209,2.08,4043,-27.28,20240816,2880,2.08,20241209,4055,-27.50,20240816,2880,2.08,20241209,0.01,N,330590,500,1444 억,,22588039,N,N,10586,N,00,N
20241210,121121,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2960,70,2,2.42,287573125,97361,25.31,2895,2970,2895,3755,2025,2890,2953.68,7.82,0,4248,3043,2966,2923,2846,2803,2945,2825,1445,865,500,2190,5,1,288968884,8553,0.00,0.00,12,0.03,0.00,0.00,4043,20240816,-26.79,2880,20241209,2.78,4043,-26.79,20240816,2880,2.78,20241209,4055,-27.00,20240816,2880,2.78,20241209,0.01,N,330590,500,1444 억,,22588039,N,N,10586,N,00,N
20241210,111121,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2940,50,2,1.73,235644940,79791,20.75,2895,2970,2895,3755,2025,2890,2953.28,7.82,0,4551,3043,2966,2923,2846,2803,2945,2825,1445,865,500,2190,5,1,288968884,8496,0.00,0.00,12,0.03,0.00,0.00,4043,20240816,-27.28,2880,20241209,2.08,4043,-27.28,20240816,2880,2.08,20241209,4055,-27.50,20240816,2880,2.08,20241209,0.01,N,330590,500,1444 억,,22588039,N,N,10586,N,00,N
20241210,101122,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2965,75,2,2.60,141225975,47783,12.42,2895,2970,2895,3755,2025,2890,2955.57,7.82,0,16680,3043,2966,2923,2846,2803,2945,2825,1445,865,500,2190,5,1,288968884,8568,0.00,0.00,12,0.02,0.00,0.00,4043,20240816,-26.66,2880,20241209,2.95,4043,-26.66,20240816,2880,2.95,20241209,4055,-26.88,20240816,2880,2.95,20241209,0.01,N,330590,500,1444 억,,22588039,N,N,10586,N,00,N
20241210,091129,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2945,55,2,1.90,3771885,1284,0.33,2895,2970,2895,3755,2025,2890,2937.61,7.82,0,-323,3043,2966,2923,2846,2803,2945,2825,1445,865,500,2190,5,1,288968884,8510,0.00,0.00,12,0.00,0.00,0.00,4043,20240816,-27.16,2880,20241209,2.26,4043,-27.16,20240816,2880,2.26,20241209,4055,-27.37,20240816,2880,2.26,20241209,0.01,N,330590,500,1444 억,,22588039,N,N,10586,N,00,N
20241209,161118,55,60.00,KOSPI,신저가,리츠,N,N,N,Y,60,N,2890,-120,5,-3.99,1128325130,384594,140.34,2985,3000,2880,3910,2110,3010,2933.89,7.84,0,-62402,3066,3037,3011,2982,2956,3037,2982,1445,900,500,2280,5,1,288968884,8351,0.00,0.00,12,0.13,0.00,0.00,4043,20240816,-28.52,2880,20241209,0.35,4043,-28.52,20240816,2880,0.35,20241209,4055,-28.73,20240816,2880,0.35,20241209,0.01,N,330590,500,1444 억,,22651742,N,N,10577,N,00,N
20241209,151120,55,60.00,KOSPI,신저가,리츠,N,N,N,Y,60,N,2895,-115,5,-3.82,1029752170,350510,127.90,2985,3000,2880,3910,2110,3010,2937.87,7.84,0,-57092,3066,3037,3011,2982,2956,3037,2982,1445,900,500,2280,5,1,288968884,8366,0.00,0.00,12,0.12,0.00,0.00,4043,20240816,-28.39,2880,20241209,0.52,4043,-28.39,20240816,2880,0.52,20241209,4055,-28.61,20240816,2880,0.52,20241209,0.01,N,330590,500,1444 억,,22651742,N,N,2336,N,00,N
20241209,141120,55,60.00,KOSPI,신저가,리츠,N,N,N,Y,60,N,2920,-90,5,-2.99,756613235,256435,93.57,2985,3000,2915,3910,2110,3010,2950.51,7.84,0,-36911,3066,3037,3011,2982,2956,3037,2982,1445,900,500,2280,5,1,288968884,8438,0.00,0.00,12,0.09,0.00,0.00,4043,20240816,-27.78,2915,20241209,0.17,4043,-27.78,20240816,2915,0.17,20241209,4055,-27.99,20240816,2915,0.17,20241209,0.01,N,330590,500,1444 억,,22651742,N,N,2336,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 161119 55 60.00 KOSPI 리츠 N N N Y 60 N 2995 105 2 3.63 822787200 277960 72.27 2895 2995 2895 3755 2025 2890 2960.09 7.82 0 8470 3043 2966 2923 2846 2803 2945 2825 1445 865 500 2190 5 1 288968884 8655 0.00 0.00 12 0.10 0.00 0.00 4043 20240816 -25.92 2880 20241209 3.99 4043 -25.92 20240816 2880 3.99 20241209 4055 -26.14 20240816 2880 3.99 20241209 0.01 N 330590 500 1444 억 22588039 N N 2297 N 00 N
3 20241210 151122 55 60.00 KOSPI 리츠 N N N Y 60 N 2965 75 2 2.60 548718595 186102 48.39 2895 2970 2895 3755 2025 2890 2948.48 7.82 0 5148 3043 2966 2923 2846 2803 2945 2825 1445 865 500 2190 5 1 288968884 8568 0.00 0.00 12 0.06 0.00 0.00 4043 20240816 -26.66 2880 20241209 2.95 4043 -26.66 20240816 2880 2.95 20241209 4055 -26.88 20240816 2880 2.95 20241209 0.01 N 330590 500 1444 억 22588039 N N 10586 N 00 N
4 20241210 141122 55 60.00 KOSPI 리츠 N N N Y 60 N 2945 55 2 1.90 441011385 149641 38.91 2895 2970 2895 3755 2025 2890 2947.13 7.82 0 12722 3043 2966 2923 2846 2803 2945 2825 1445 865 500 2190 5 1 288968884 8510 0.00 0.00 12 0.05 0.00 0.00 4043 20240816 -27.16 2880 20241209 2.26 4043 -27.16 20240816 2880 2.26 20241209 4055 -27.37 20240816 2880 2.26 20241209 0.01 N 330590 500 1444 억 22588039 N N 10586 N 00 N
5 20241210 131123 55 60.00 KOSPI 리츠 N N N Y 60 N 2940 50 2 1.73 382171715 129596 33.70 2895 2970 2895 3755 2025 2890 2948.95 7.82 0 9793 3043 2966 2923 2846 2803 2945 2825 1445 865 500 2190 5 1 288968884 8496 0.00 0.00 12 0.04 0.00 0.00 4043 20240816 -27.28 2880 20241209 2.08 4043 -27.28 20240816 2880 2.08 20241209 4055 -27.50 20240816 2880 2.08 20241209 0.01 N 330590 500 1444 억 22588039 N N 10586 N 00 N
6 20241210 121121 55 60.00 KOSPI 리츠 N N N Y 60 N 2960 70 2 2.42 287573125 97361 25.31 2895 2970 2895 3755 2025 2890 2953.68 7.82 0 4248 3043 2966 2923 2846 2803 2945 2825 1445 865 500 2190 5 1 288968884 8553 0.00 0.00 12 0.03 0.00 0.00 4043 20240816 -26.79 2880 20241209 2.78 4043 -26.79 20240816 2880 2.78 20241209 4055 -27.00 20240816 2880 2.78 20241209 0.01 N 330590 500 1444 억 22588039 N N 10586 N 00 N
7 20241210 111121 55 60.00 KOSPI 리츠 N N N Y 60 N 2940 50 2 1.73 235644940 79791 20.75 2895 2970 2895 3755 2025 2890 2953.28 7.82 0 4551 3043 2966 2923 2846 2803 2945 2825 1445 865 500 2190 5 1 288968884 8496 0.00 0.00 12 0.03 0.00 0.00 4043 20240816 -27.28 2880 20241209 2.08 4043 -27.28 20240816 2880 2.08 20241209 4055 -27.50 20240816 2880 2.08 20241209 0.01 N 330590 500 1444 억 22588039 N N 10586 N 00 N
8 20241210 101122 55 60.00 KOSPI 리츠 N N N Y 60 N 2965 75 2 2.60 141225975 47783 12.42 2895 2970 2895 3755 2025 2890 2955.57 7.82 0 16680 3043 2966 2923 2846 2803 2945 2825 1445 865 500 2190 5 1 288968884 8568 0.00 0.00 12 0.02 0.00 0.00 4043 20240816 -26.66 2880 20241209 2.95 4043 -26.66 20240816 2880 2.95 20241209 4055 -26.88 20240816 2880 2.95 20241209 0.01 N 330590 500 1444 억 22588039 N N 10586 N 00 N
9 20241210 091129 55 60.00 KOSPI 리츠 N N N Y 60 N 2945 55 2 1.90 3771885 1284 0.33 2895 2970 2895 3755 2025 2890 2937.61 7.82 0 -323 3043 2966 2923 2846 2803 2945 2825 1445 865 500 2190 5 1 288968884 8510 0.00 0.00 12 0.00 0.00 0.00 4043 20240816 -27.16 2880 20241209 2.26 4043 -27.16 20240816 2880 2.26 20241209 4055 -27.37 20240816 2880 2.26 20241209 0.01 N 330590 500 1444 억 22588039 N N 10586 N 00 N
10 20241209 161118 55 60.00 KOSPI 신저가 리츠 N N N Y 60 N 2890 -120 5 -3.99 1128325130 384594 140.34 2985 3000 2880 3910 2110 3010 2933.89 7.84 0 -62402 3066 3037 3011 2982 2956 3037 2982 1445 900 500 2280 5 1 288968884 8351 0.00 0.00 12 0.13 0.00 0.00 4043 20240816 -28.52 2880 20241209 0.35 4043 -28.52 20240816 2880 0.35 20241209 4055 -28.73 20240816 2880 0.35 20241209 0.01 N 330590 500 1444 억 22651742 N N 10577 N 00 N
11 20241209 151120 55 60.00 KOSPI 신저가 리츠 N N N Y 60 N 2895 -115 5 -3.82 1029752170 350510 127.90 2985 3000 2880 3910 2110 3010 2937.87 7.84 0 -57092 3066 3037 3011 2982 2956 3037 2982 1445 900 500 2280 5 1 288968884 8366 0.00 0.00 12 0.12 0.00 0.00 4043 20240816 -28.39 2880 20241209 0.52 4043 -28.39 20240816 2880 0.52 20241209 4055 -28.61 20240816 2880 0.52 20241209 0.01 N 330590 500 1444 억 22651742 N N 2336 N 00 N
12 20241209 141120 55 60.00 KOSPI 신저가 리츠 N N N Y 60 N 2920 -90 5 -2.99 756613235 256435 93.57 2985 3000 2915 3910 2110 3010 2950.51 7.84 0 -36911 3066 3037 3011 2982 2956 3037 2982 1445 900 500 2280 5 1 288968884 8438 0.00 0.00 12 0.09 0.00 0.00 4043 20240816 -27.78 2915 20241209 0.17 4043 -27.78 20240816 2915 0.17 20241209 4055 -27.99 20240816 2915 0.17 20241209 0.01 N 330590 500 1444 억 22651742 N N 2336 N 00 N