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
338100/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
20241210,161126,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4080,110,2,2.77,253598370,62804,39.96,3915,4080,3915,5160,2780,3970,4037.93,0.70,0,9454,4176,4072,3986,3882,3796,4030,3840,93,1190,500,2850,5,1,18660000,761,0.00,0.00,11,0.34,0.00,0.00,4900,20241007,-16.73,3900,20240219,4.62,4900,-16.73,20241007,3900,4.62,20240219,4900,-16.73,20241007,3900,4.62,20240219,0.00,N,338100,500,93 억,,130522,N,N,0,N,00,N
20241210,151129,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4055,85,2,2.14,240840985,59670,37.97,3915,4080,3915,5160,2780,3970,4036.22,0.70,0,11208,4176,4072,3986,3882,3796,4030,3840,93,1190,500,2850,5,1,18660000,757,0.00,0.00,11,0.32,0.00,0.00,4900,20241007,-17.24,3900,20240219,3.97,4900,-17.24,20241007,3900,3.97,20240219,4900,-17.24,20241007,3900,3.97,20240219,0.00,N,338100,500,93 억,,130522,N,N,0,N,00,N
20241210,141129,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4050,80,2,2.02,208658605,51720,32.91,3915,4080,3915,5160,2780,3970,4034.39,0.70,0,6678,4176,4072,3986,3882,3796,4030,3840,93,1190,500,2850,5,1,18660000,756,0.00,0.00,11,0.28,0.00,0.00,4900,20241007,-17.35,3900,20240219,3.85,4900,-17.35,20241007,3900,3.85,20240219,4900,-17.35,20241007,3900,3.85,20240219,0.00,N,338100,500,93 억,,130522,N,N,0,N,00,N
20241210,131131,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4050,80,2,2.02,206593110,51210,32.59,3915,4080,3915,5160,2780,3970,4034.23,0.70,0,6757,4176,4072,3986,3882,3796,4030,3840,93,1190,500,2850,5,1,18660000,756,0.00,0.00,11,0.27,0.00,0.00,4900,20241007,-17.35,3900,20240219,3.85,4900,-17.35,20241007,3900,3.85,20240219,4900,-17.35,20241007,3900,3.85,20240219,0.00,N,338100,500,93 억,,130522,N,N,0,N,00,N
20241210,121128,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4075,105,2,2.64,189208205,46928,29.86,3915,4080,3915,5160,2780,3970,4031.88,0.70,0,6618,4176,4072,3986,3882,3796,4030,3840,93,1190,500,2850,5,1,18660000,760,0.00,0.00,11,0.25,0.00,0.00,4900,20241007,-16.84,3900,20240219,4.49,4900,-16.84,20241007,3900,4.49,20240219,4900,-16.84,20241007,3900,4.49,20240219,0.00,N,338100,500,93 억,,130522,N,N,0,N,00,N
20241210,111128,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4055,85,2,2.14,149740885,37222,23.69,3915,4075,3915,5160,2780,3970,4022.91,0.70,0,8883,4176,4072,3986,3882,3796,4030,3840,93,1190,500,2850,5,1,18660000,757,0.00,0.00,11,0.20,0.00,0.00,4900,20241007,-17.24,3900,20240219,3.97,4900,-17.24,20241007,3900,3.97,20240219,4900,-17.24,20241007,3900,3.97,20240219,0.00,N,338100,500,93 억,,130522,N,N,0,N,00,N
20241210,101129,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4035,65,2,1.64,25883190,6465,4.11,3915,4055,3915,5160,2780,3970,4003.59,0.70,0,-1191,4176,4072,3986,3882,3796,4030,3840,93,1190,500,2850,5,1,18660000,753,0.00,0.00,11,0.03,0.00,0.00,4900,20241007,-17.65,3900,20240219,3.46,4900,-17.65,20241007,3900,3.46,20240219,4900,-17.65,20241007,3900,3.46,20240219,0.00,N,338100,500,93 억,,130522,N,N,0,N,00,N
20241210,091136,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3995,25,2,0.63,1416765,359,0.23,3915,4005,3915,5160,2780,3970,3946.42,0.70,0,-23,4176,4072,3986,3882,3796,4030,3840,93,1190,500,2850,5,1,18660000,745,0.00,0.00,11,0.00,0.00,0.00,4900,20241007,-18.47,3900,20240219,2.44,4900,-18.47,20241007,3900,2.44,20240219,4900,-18.47,20241007,3900,2.44,20240219,0.00,N,338100,500,93 억,,130522,N,N,0,N,00,N
20241209,161125,57,100.00,KOSPI,신저가,리츠,N,N,N,N, ,N,3970,-125,5,-3.05,620939040,157150,192.85,4000,4090,3900,5320,2870,4095,3951.25,0.64,0,10773,4238,4166,4118,4046,3998,4142,4022,93,1225,500,2940,5,1,18660000,741,0.00,0.00,11,0.84,0.00,0.00,4900,20241007,-18.98,3900,20241209,1.79,4900,-18.98,20241007,3900,1.79,20241209,4900,-18.98,20241007,3900,1.79,20241209,0.00,N,338100,500,93 억,,119912,N,N,0,N,00,N
20241209,151127,57,100.00,KOSPI,신저가,리츠,N,N,N,N, ,N,3925,-170,5,-4.15,592890680,150026,184.10,4000,4090,3900,5320,2870,4095,3951.92,0.64,0,10831,4238,4166,4118,4046,3998,4142,4022,93,1225,500,2940,5,1,18660000,732,0.00,0.00,11,0.80,0.00,0.00,4900,20241007,-19.90,3900,20241209,0.64,4900,-19.90,20241007,3900,0.64,20241209,4900,-19.90,20241007,3900,0.64,20241209,0.00,N,338100,500,93 억,,119912,N,N,0,N,00,N
20241209,141126,57,100.00,KOSPI,신저가,리츠,N,N,N,N, ,N,3940,-155,5,-3.79,490368460,123837,151.97,4000,4090,3900,5320,2870,4095,3959.79,0.64,0,4043,4238,4166,4118,4046,3998,4142,4022,93,1225,500,2940,5,1,18660000,735,0.00,0.00,11,0.66,0.00,0.00,4900,20241007,-19.59,3900,20241209,1.03,4900,-19.59,20241007,3900,1.03,20241209,4900,-19.59,20241007,3900,1.03,20241209,0.00,N,338100,500,93 억,,119912,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 161126 57 100.00 KOSPI 리츠 N N N N N 4080 110 2 2.77 253598370 62804 39.96 3915 4080 3915 5160 2780 3970 4037.93 0.70 0 9454 4176 4072 3986 3882 3796 4030 3840 93 1190 500 2850 5 1 18660000 761 0.00 0.00 11 0.34 0.00 0.00 4900 20241007 -16.73 3900 20240219 4.62 4900 -16.73 20241007 3900 4.62 20240219 4900 -16.73 20241007 3900 4.62 20240219 0.00 N 338100 500 93 억 130522 N N 0 N 00 N
3 20241210 151129 57 100.00 KOSPI 리츠 N N N N N 4055 85 2 2.14 240840985 59670 37.97 3915 4080 3915 5160 2780 3970 4036.22 0.70 0 11208 4176 4072 3986 3882 3796 4030 3840 93 1190 500 2850 5 1 18660000 757 0.00 0.00 11 0.32 0.00 0.00 4900 20241007 -17.24 3900 20240219 3.97 4900 -17.24 20241007 3900 3.97 20240219 4900 -17.24 20241007 3900 3.97 20240219 0.00 N 338100 500 93 억 130522 N N 0 N 00 N
4 20241210 141129 57 100.00 KOSPI 리츠 N N N N N 4050 80 2 2.02 208658605 51720 32.91 3915 4080 3915 5160 2780 3970 4034.39 0.70 0 6678 4176 4072 3986 3882 3796 4030 3840 93 1190 500 2850 5 1 18660000 756 0.00 0.00 11 0.28 0.00 0.00 4900 20241007 -17.35 3900 20240219 3.85 4900 -17.35 20241007 3900 3.85 20240219 4900 -17.35 20241007 3900 3.85 20240219 0.00 N 338100 500 93 억 130522 N N 0 N 00 N
5 20241210 131131 57 100.00 KOSPI 리츠 N N N N N 4050 80 2 2.02 206593110 51210 32.59 3915 4080 3915 5160 2780 3970 4034.23 0.70 0 6757 4176 4072 3986 3882 3796 4030 3840 93 1190 500 2850 5 1 18660000 756 0.00 0.00 11 0.27 0.00 0.00 4900 20241007 -17.35 3900 20240219 3.85 4900 -17.35 20241007 3900 3.85 20240219 4900 -17.35 20241007 3900 3.85 20240219 0.00 N 338100 500 93 억 130522 N N 0 N 00 N
6 20241210 121128 57 100.00 KOSPI 리츠 N N N N N 4075 105 2 2.64 189208205 46928 29.86 3915 4080 3915 5160 2780 3970 4031.88 0.70 0 6618 4176 4072 3986 3882 3796 4030 3840 93 1190 500 2850 5 1 18660000 760 0.00 0.00 11 0.25 0.00 0.00 4900 20241007 -16.84 3900 20240219 4.49 4900 -16.84 20241007 3900 4.49 20240219 4900 -16.84 20241007 3900 4.49 20240219 0.00 N 338100 500 93 억 130522 N N 0 N 00 N
7 20241210 111128 57 100.00 KOSPI 리츠 N N N N N 4055 85 2 2.14 149740885 37222 23.69 3915 4075 3915 5160 2780 3970 4022.91 0.70 0 8883 4176 4072 3986 3882 3796 4030 3840 93 1190 500 2850 5 1 18660000 757 0.00 0.00 11 0.20 0.00 0.00 4900 20241007 -17.24 3900 20240219 3.97 4900 -17.24 20241007 3900 3.97 20240219 4900 -17.24 20241007 3900 3.97 20240219 0.00 N 338100 500 93 억 130522 N N 0 N 00 N
8 20241210 101129 57 100.00 KOSPI 리츠 N N N N N 4035 65 2 1.64 25883190 6465 4.11 3915 4055 3915 5160 2780 3970 4003.59 0.70 0 -1191 4176 4072 3986 3882 3796 4030 3840 93 1190 500 2850 5 1 18660000 753 0.00 0.00 11 0.03 0.00 0.00 4900 20241007 -17.65 3900 20240219 3.46 4900 -17.65 20241007 3900 3.46 20240219 4900 -17.65 20241007 3900 3.46 20240219 0.00 N 338100 500 93 억 130522 N N 0 N 00 N
9 20241210 091136 57 100.00 KOSPI 리츠 N N N N N 3995 25 2 0.63 1416765 359 0.23 3915 4005 3915 5160 2780 3970 3946.42 0.70 0 -23 4176 4072 3986 3882 3796 4030 3840 93 1190 500 2850 5 1 18660000 745 0.00 0.00 11 0.00 0.00 0.00 4900 20241007 -18.47 3900 20240219 2.44 4900 -18.47 20241007 3900 2.44 20240219 4900 -18.47 20241007 3900 2.44 20240219 0.00 N 338100 500 93 억 130522 N N 0 N 00 N
10 20241209 161125 57 100.00 KOSPI 신저가 리츠 N N N N N 3970 -125 5 -3.05 620939040 157150 192.85 4000 4090 3900 5320 2870 4095 3951.25 0.64 0 10773 4238 4166 4118 4046 3998 4142 4022 93 1225 500 2940 5 1 18660000 741 0.00 0.00 11 0.84 0.00 0.00 4900 20241007 -18.98 3900 20241209 1.79 4900 -18.98 20241007 3900 1.79 20241209 4900 -18.98 20241007 3900 1.79 20241209 0.00 N 338100 500 93 억 119912 N N 0 N 00 N
11 20241209 151127 57 100.00 KOSPI 신저가 리츠 N N N N N 3925 -170 5 -4.15 592890680 150026 184.10 4000 4090 3900 5320 2870 4095 3951.92 0.64 0 10831 4238 4166 4118 4046 3998 4142 4022 93 1225 500 2940 5 1 18660000 732 0.00 0.00 11 0.80 0.00 0.00 4900 20241007 -19.90 3900 20241209 0.64 4900 -19.90 20241007 3900 0.64 20241209 4900 -19.90 20241007 3900 0.64 20241209 0.00 N 338100 500 93 억 119912 N N 0 N 00 N
12 20241209 141126 57 100.00 KOSPI 신저가 리츠 N N N N N 3940 -155 5 -3.79 490368460 123837 151.97 4000 4090 3900 5320 2870 4095 3959.79 0.64 0 4043 4238 4166 4118 4046 3998 4142 4022 93 1225 500 2940 5 1 18660000 735 0.00 0.00 11 0.66 0.00 0.00 4900 20241007 -19.59 3900 20241209 1.03 4900 -19.59 20241007 3900 1.03 20241209 4900 -19.59 20241007 3900 1.03 20241209 0.00 N 338100 500 93 억 119912 N N 0 N 00 N