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
348950/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
20241210,161134,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2915,80,2,2.82,733129360,254032,42.47,2830,2915,2830,3685,1985,2835,2885.90,10.04,0,14001,2965,2900,2850,2785,2735,2875,2760,1974,850,1000,2210,5,1,197376000,5754,0.00,0.00,12,0.13,0.00,0.00,4375,20231201,-33.37,2800,20241209,4.11,4235,-31.17,20240307,2800,4.11,20241209,4370,-33.30,20231214,2800,4.11,20241209,0.00,N,348950,1000,1973 억,,19818313,N,N,1539,N,00,N
20241210,151137,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2890,55,2,1.94,595047225,206513,34.53,2830,2910,2830,3685,1985,2835,2881.40,10.04,0,5986,2965,2900,2850,2785,2735,2875,2760,1974,850,1000,2210,5,1,197376000,5704,0.00,0.00,12,0.10,0.00,0.00,4375,20231201,-33.94,2800,20241209,3.21,4235,-31.76,20240307,2800,3.21,20241209,4370,-33.87,20231214,2800,3.21,20241209,0.00,N,348950,1000,1973 억,,19818313,N,N,7643,N,00,N
20241210,141137,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2885,50,2,1.76,496946710,172546,28.85,2830,2910,2830,3685,1985,2835,2880.08,10.04,0,-3729,2965,2900,2850,2785,2735,2875,2760,1974,850,1000,2210,5,1,197376000,5694,0.00,0.00,12,0.09,0.00,0.00,4375,20231201,-34.06,2800,20241209,3.04,4235,-31.88,20240307,2800,3.04,20241209,4370,-33.98,20231214,2800,3.04,20241209,0.00,N,348950,1000,1973 억,,19818313,N,N,7643,N,00,N
20241210,131139,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2880,45,2,1.59,418686760,145312,24.30,2830,2910,2830,3685,1985,2835,2881.30,10.04,0,2613,2965,2900,2850,2785,2735,2875,2760,1974,850,1000,2210,5,1,197376000,5684,0.00,0.00,12,0.07,0.00,0.00,4375,20231201,-34.17,2800,20241209,2.86,4235,-32.00,20240307,2800,2.86,20241209,4370,-34.10,20231214,2800,2.86,20241209,0.00,N,348950,1000,1973 억,,19818313,N,N,7643,N,00,N
20241210,121136,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2880,45,2,1.59,403971865,140199,23.44,2830,2910,2830,3685,1985,2835,2881.42,10.04,0,3182,2965,2900,2850,2785,2735,2875,2760,1974,850,1000,2210,5,1,197376000,5684,0.00,0.00,12,0.07,0.00,0.00,4375,20231201,-34.17,2800,20241209,2.86,4235,-32.00,20240307,2800,2.86,20241209,4370,-34.10,20231214,2800,2.86,20241209,0.00,N,348950,1000,1973 억,,19818313,N,N,7643,N,00,N
20241210,111136,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2885,50,2,1.76,378797105,131460,21.98,2830,2910,2830,3685,1985,2835,2881.46,10.04,0,7038,2965,2900,2850,2785,2735,2875,2760,1974,850,1000,2210,5,1,197376000,5694,0.00,0.00,12,0.07,0.00,0.00,4375,20231201,-34.06,2800,20241209,3.04,4235,-31.88,20240307,2800,3.04,20241209,4370,-33.98,20231214,2800,3.04,20241209,0.00,N,348950,1000,1973 억,,19818313,N,N,7643,N,00,N
20241210,101137,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2885,50,2,1.76,267011675,92655,15.49,2830,2910,2830,3685,1985,2835,2881.78,10.04,0,984,2965,2900,2850,2785,2735,2875,2760,1974,850,1000,2210,5,1,197376000,5694,0.00,0.00,12,0.05,0.00,0.00,4375,20231201,-34.06,2800,20241209,3.04,4235,-31.88,20240307,2800,3.04,20241209,4370,-33.98,20231214,2800,3.04,20241209,0.00,N,348950,1000,1973 억,,19818313,N,N,7643,N,00,N
20241210,091144,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2870,35,2,1.23,50420805,17724,2.96,2830,2870,2830,3685,1985,2835,2844.78,10.04,0,4938,2965,2900,2850,2785,2735,2875,2760,1974,850,1000,2210,5,1,197376000,5665,0.00,0.00,12,0.01,0.00,0.00,4375,20231201,-34.40,2800,20241209,2.50,4235,-32.23,20240307,2800,2.50,20241209,4370,-34.32,20231214,2800,2.50,20241209,0.00,N,348950,1000,1973 억,,19818313,N,N,7643,N,00,N
20241209,161133,55,60.00,KOSPI,신저가,리츠,N,N,N,Y,60,N,2835,-90,5,-3.08,1698872895,596416,156.93,2895,2915,2800,3800,2050,2925,2848.47,10.09,0,-46255,2955,2940,2910,2895,2865,2947,2902,1974,875,1000,2280,5,1,197376000,5596,0.00,0.00,12,0.30,0.00,0.00,4375,20231201,-35.20,2800,20241209,1.25,4235,-33.06,20240307,2800,1.25,20241209,4370,-35.13,20231214,2800,1.25,20241209,0.00,N,348950,1000,1973 억,,19906405,N,N,7637,N,00,N
20241209,151135,55,60.00,KOSPI,신저가,리츠,N,N,N,Y,60,N,2825,-100,5,-3.42,1643303065,576809,151.77,2895,2915,2800,3800,2050,2925,2848.96,10.09,0,-49507,2955,2940,2910,2895,2865,2947,2902,1974,875,1000,2280,5,1,197376000,5576,0.00,0.00,12,0.29,0.00,0.00,4375,20231201,-35.43,2800,20241209,0.89,4235,-33.29,20240307,2800,0.89,20241209,4370,-35.35,20231214,2800,0.89,20241209,0.00,N,348950,1000,1973 억,,19906405,N,N,1787,N,00,N
20241209,141134,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2840,-85,5,-2.91,1217821785,426376,112.19,2895,2915,2830,3800,2050,2925,2856.22,10.09,0,-48846,2955,2940,2910,2895,2865,2947,2902,1974,875,1000,2280,5,1,197376000,5605,0.00,0.00,12,0.22,0.00,0.00,4375,20231201,-35.09,2815,20241115,0.89,4235,-32.94,20240307,2815,0.89,20241115,4370,-35.01,20231214,2815,0.89,20241115,0.00,N,348950,1000,1973 억,,19906405,N,N,1787,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 161134 55 60.00 KOSPI 리츠 N N N Y 60 N 2915 80 2 2.82 733129360 254032 42.47 2830 2915 2830 3685 1985 2835 2885.90 10.04 0 14001 2965 2900 2850 2785 2735 2875 2760 1974 850 1000 2210 5 1 197376000 5754 0.00 0.00 12 0.13 0.00 0.00 4375 20231201 -33.37 2800 20241209 4.11 4235 -31.17 20240307 2800 4.11 20241209 4370 -33.30 20231214 2800 4.11 20241209 0.00 N 348950 1000 1973 억 19818313 N N 1539 N 00 N
3 20241210 151137 55 60.00 KOSPI 리츠 N N N Y 60 N 2890 55 2 1.94 595047225 206513 34.53 2830 2910 2830 3685 1985 2835 2881.40 10.04 0 5986 2965 2900 2850 2785 2735 2875 2760 1974 850 1000 2210 5 1 197376000 5704 0.00 0.00 12 0.10 0.00 0.00 4375 20231201 -33.94 2800 20241209 3.21 4235 -31.76 20240307 2800 3.21 20241209 4370 -33.87 20231214 2800 3.21 20241209 0.00 N 348950 1000 1973 억 19818313 N N 7643 N 00 N
4 20241210 141137 55 60.00 KOSPI 리츠 N N N Y 60 N 2885 50 2 1.76 496946710 172546 28.85 2830 2910 2830 3685 1985 2835 2880.08 10.04 0 -3729 2965 2900 2850 2785 2735 2875 2760 1974 850 1000 2210 5 1 197376000 5694 0.00 0.00 12 0.09 0.00 0.00 4375 20231201 -34.06 2800 20241209 3.04 4235 -31.88 20240307 2800 3.04 20241209 4370 -33.98 20231214 2800 3.04 20241209 0.00 N 348950 1000 1973 억 19818313 N N 7643 N 00 N
5 20241210 131139 55 60.00 KOSPI 리츠 N N N Y 60 N 2880 45 2 1.59 418686760 145312 24.30 2830 2910 2830 3685 1985 2835 2881.30 10.04 0 2613 2965 2900 2850 2785 2735 2875 2760 1974 850 1000 2210 5 1 197376000 5684 0.00 0.00 12 0.07 0.00 0.00 4375 20231201 -34.17 2800 20241209 2.86 4235 -32.00 20240307 2800 2.86 20241209 4370 -34.10 20231214 2800 2.86 20241209 0.00 N 348950 1000 1973 억 19818313 N N 7643 N 00 N
6 20241210 121136 55 60.00 KOSPI 리츠 N N N Y 60 N 2880 45 2 1.59 403971865 140199 23.44 2830 2910 2830 3685 1985 2835 2881.42 10.04 0 3182 2965 2900 2850 2785 2735 2875 2760 1974 850 1000 2210 5 1 197376000 5684 0.00 0.00 12 0.07 0.00 0.00 4375 20231201 -34.17 2800 20241209 2.86 4235 -32.00 20240307 2800 2.86 20241209 4370 -34.10 20231214 2800 2.86 20241209 0.00 N 348950 1000 1973 억 19818313 N N 7643 N 00 N
7 20241210 111136 55 60.00 KOSPI 리츠 N N N Y 60 N 2885 50 2 1.76 378797105 131460 21.98 2830 2910 2830 3685 1985 2835 2881.46 10.04 0 7038 2965 2900 2850 2785 2735 2875 2760 1974 850 1000 2210 5 1 197376000 5694 0.00 0.00 12 0.07 0.00 0.00 4375 20231201 -34.06 2800 20241209 3.04 4235 -31.88 20240307 2800 3.04 20241209 4370 -33.98 20231214 2800 3.04 20241209 0.00 N 348950 1000 1973 억 19818313 N N 7643 N 00 N
8 20241210 101137 55 60.00 KOSPI 리츠 N N N Y 60 N 2885 50 2 1.76 267011675 92655 15.49 2830 2910 2830 3685 1985 2835 2881.78 10.04 0 984 2965 2900 2850 2785 2735 2875 2760 1974 850 1000 2210 5 1 197376000 5694 0.00 0.00 12 0.05 0.00 0.00 4375 20231201 -34.06 2800 20241209 3.04 4235 -31.88 20240307 2800 3.04 20241209 4370 -33.98 20231214 2800 3.04 20241209 0.00 N 348950 1000 1973 억 19818313 N N 7643 N 00 N
9 20241210 091144 55 60.00 KOSPI 리츠 N N N Y 60 N 2870 35 2 1.23 50420805 17724 2.96 2830 2870 2830 3685 1985 2835 2844.78 10.04 0 4938 2965 2900 2850 2785 2735 2875 2760 1974 850 1000 2210 5 1 197376000 5665 0.00 0.00 12 0.01 0.00 0.00 4375 20231201 -34.40 2800 20241209 2.50 4235 -32.23 20240307 2800 2.50 20241209 4370 -34.32 20231214 2800 2.50 20241209 0.00 N 348950 1000 1973 억 19818313 N N 7643 N 00 N
10 20241209 161133 55 60.00 KOSPI 신저가 리츠 N N N Y 60 N 2835 -90 5 -3.08 1698872895 596416 156.93 2895 2915 2800 3800 2050 2925 2848.47 10.09 0 -46255 2955 2940 2910 2895 2865 2947 2902 1974 875 1000 2280 5 1 197376000 5596 0.00 0.00 12 0.30 0.00 0.00 4375 20231201 -35.20 2800 20241209 1.25 4235 -33.06 20240307 2800 1.25 20241209 4370 -35.13 20231214 2800 1.25 20241209 0.00 N 348950 1000 1973 억 19906405 N N 7637 N 00 N
11 20241209 151135 55 60.00 KOSPI 신저가 리츠 N N N Y 60 N 2825 -100 5 -3.42 1643303065 576809 151.77 2895 2915 2800 3800 2050 2925 2848.96 10.09 0 -49507 2955 2940 2910 2895 2865 2947 2902 1974 875 1000 2280 5 1 197376000 5576 0.00 0.00 12 0.29 0.00 0.00 4375 20231201 -35.43 2800 20241209 0.89 4235 -33.29 20240307 2800 0.89 20241209 4370 -35.35 20231214 2800 0.89 20241209 0.00 N 348950 1000 1973 억 19906405 N N 1787 N 00 N
12 20241209 141134 55 60.00 KOSPI 리츠 N N N Y 60 N 2840 -85 5 -2.91 1217821785 426376 112.19 2895 2915 2830 3800 2050 2925 2856.22 10.09 0 -48846 2955 2940 2910 2895 2865 2947 2902 1974 875 1000 2280 5 1 197376000 5605 0.00 0.00 12 0.22 0.00 0.00 4375 20231201 -35.09 2815 20241115 0.89 4235 -32.94 20240307 2815 0.89 20241115 4370 -35.01 20231214 2815 0.89 20241115 0.00 N 348950 1000 1973 억 19906405 N N 1787 N 00 N