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
350520/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
20241210,161135,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3920,25,2,0.64,111824265,28599,55.78,3915,3935,3890,5060,2730,3895,3910.08,1.28,0,-4082,4028,3961,3918,3851,3808,3940,3830,369,1165,1000,2880,5,1,36866202,1445,0.00,0.00,12,0.08,0.00,0.00,4427,20240607,-11.45,3483,20240131,12.55,4427,-11.45,20240607,3483,12.55,20240131,4500,-12.89,20240607,3540,10.73,20240131,0.00,N,350520,1000,368 억,,471760,N,N,0,N,00,N
20241210,151137,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3910,15,2,0.39,110242020,28195,54.99,3915,3935,3890,5060,2730,3895,3909.98,1.28,0,-4088,4028,3961,3918,3851,3808,3940,3830,369,1165,1000,2880,5,1,36866202,1441,0.00,0.00,12,0.08,0.00,0.00,4427,20240607,-11.68,3483,20240131,12.26,4427,-11.68,20240607,3483,12.26,20240131,4500,-13.11,20240607,3540,10.45,20240131,0.00,N,350520,1000,368 억,,471760,N,N,0,N,00,N
20241210,141137,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3915,20,2,0.51,107101925,27392,53.43,3915,3935,3890,5060,2730,3895,3909.97,1.28,0,-4088,4028,3961,3918,3851,3808,3940,3830,369,1165,1000,2880,5,1,36866202,1443,0.00,0.00,12,0.07,0.00,0.00,4427,20240607,-11.57,3483,20240131,12.40,4427,-11.57,20240607,3483,12.40,20240131,4500,-13.00,20240607,3540,10.59,20240131,0.00,N,350520,1000,368 억,,471760,N,N,0,N,00,N
20241210,131139,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3915,20,2,0.51,105072100,26873,52.41,3915,3935,3890,5060,2730,3895,3909.95,1.28,0,-3945,4028,3961,3918,3851,3808,3940,3830,369,1165,1000,2880,5,1,36866202,1443,0.00,0.00,12,0.07,0.00,0.00,4427,20240607,-11.57,3483,20240131,12.40,4427,-11.57,20240607,3483,12.40,20240131,4500,-13.00,20240607,3540,10.59,20240131,0.00,N,350520,1000,368 억,,471760,N,N,0,N,00,N
20241210,121136,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3890,-5,5,-0.13,95223285,24353,47.50,3915,3935,3890,5060,2730,3895,3910.13,1.28,0,-3929,4028,3961,3918,3851,3808,3940,3830,369,1165,1000,2880,5,1,36866202,1434,0.00,0.00,12,0.07,0.00,0.00,4427,20240607,-12.13,3483,20240131,11.69,4427,-12.13,20240607,3483,11.69,20240131,4500,-13.56,20240607,3540,9.89,20240131,0.00,N,350520,1000,368 억,,471760,N,N,0,N,00,N
20241210,111136,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3915,20,2,0.51,80770605,20647,40.27,3915,3935,3890,5060,2730,3895,3911.98,1.28,0,-3929,4028,3961,3918,3851,3808,3940,3830,369,1165,1000,2880,5,1,36866202,1443,0.00,0.00,12,0.06,0.00,0.00,4427,20240607,-11.57,3483,20240131,12.40,4427,-11.57,20240607,3483,12.40,20240131,4500,-13.00,20240607,3540,10.59,20240131,0.00,N,350520,1000,368 억,,471760,N,N,0,N,00,N
20241210,101138,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3920,25,2,0.64,49931200,12783,24.93,3915,3935,3890,5060,2730,3895,3906.06,1.28,0,-2513,4028,3961,3918,3851,3808,3940,3830,369,1165,1000,2880,5,1,36866202,1445,0.00,0.00,12,0.03,0.00,0.00,4427,20240607,-11.45,3483,20240131,12.55,4427,-11.45,20240607,3483,12.55,20240131,4500,-12.89,20240607,3540,10.73,20240131,0.00,N,350520,1000,368 억,,471760,N,N,0,N,00,N
20241210,091144,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3890,-5,5,-0.13,58440,15,0.03,3915,3915,3890,5060,2730,3895,3896.00,1.28,0,-12,4028,3961,3918,3851,3808,3940,3830,369,1165,1000,2880,5,1,36866202,1434,0.00,0.00,12,0.00,0.00,0.00,4427,20240607,-12.13,3483,20240131,11.69,4427,-12.13,20240607,3483,11.69,20240131,4500,-13.56,20240607,3540,9.89,20240131,0.00,N,350520,1000,368 억,,471760,N,N,0,N,00,N
20241209,161133,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3895,-70,5,-1.77,200154485,51270,174.48,3940,3985,3875,5150,2780,3965,3903.93,1.28,0,2192,4025,3995,3975,3945,3925,3985,3935,369,1185,1000,2930,5,1,36866202,1436,0.00,0.00,12,0.14,0.00,0.00,4427,20240607,-12.02,3483,20240131,11.83,4427,-12.02,20240607,3483,11.83,20240131,4500,-13.44,20240607,3540,10.03,20240131,0.00,N,350520,1000,368 억,,471255,N,N,0,N,00,N
20241209,151135,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3875,-90,5,-2.27,197435785,50572,172.10,3940,3985,3875,5150,2780,3965,3904.05,1.28,0,1526,4025,3995,3975,3945,3925,3985,3935,369,1185,1000,2930,5,1,36866202,1429,0.00,0.00,12,0.14,0.00,0.00,4427,20240607,-12.47,3483,20240131,11.25,4427,-12.47,20240607,3483,11.25,20240131,4500,-13.89,20240607,3540,9.46,20240131,0.00,N,350520,1000,368 억,,471255,N,N,0,N,00,N
20241209,141135,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3900,-65,5,-1.64,179420310,45937,156.33,3940,3985,3875,5150,2780,3965,3905.79,1.28,0,2497,4025,3995,3975,3945,3925,3985,3935,369,1185,1000,2930,5,1,36866202,1438,0.00,0.00,12,0.12,0.00,0.00,4427,20240607,-11.90,3483,20240131,11.97,4427,-11.90,20240607,3483,11.97,20240131,4500,-13.33,20240607,3540,10.17,20240131,0.00,N,350520,1000,368 억,,471255,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 161135 57 100.00 KOSPI 리츠 N N N N N 3920 25 2 0.64 111824265 28599 55.78 3915 3935 3890 5060 2730 3895 3910.08 1.28 0 -4082 4028 3961 3918 3851 3808 3940 3830 369 1165 1000 2880 5 1 36866202 1445 0.00 0.00 12 0.08 0.00 0.00 4427 20240607 -11.45 3483 20240131 12.55 4427 -11.45 20240607 3483 12.55 20240131 4500 -12.89 20240607 3540 10.73 20240131 0.00 N 350520 1000 368 억 471760 N N 0 N 00 N
3 20241210 151137 57 100.00 KOSPI 리츠 N N N N N 3910 15 2 0.39 110242020 28195 54.99 3915 3935 3890 5060 2730 3895 3909.98 1.28 0 -4088 4028 3961 3918 3851 3808 3940 3830 369 1165 1000 2880 5 1 36866202 1441 0.00 0.00 12 0.08 0.00 0.00 4427 20240607 -11.68 3483 20240131 12.26 4427 -11.68 20240607 3483 12.26 20240131 4500 -13.11 20240607 3540 10.45 20240131 0.00 N 350520 1000 368 억 471760 N N 0 N 00 N
4 20241210 141137 57 100.00 KOSPI 리츠 N N N N N 3915 20 2 0.51 107101925 27392 53.43 3915 3935 3890 5060 2730 3895 3909.97 1.28 0 -4088 4028 3961 3918 3851 3808 3940 3830 369 1165 1000 2880 5 1 36866202 1443 0.00 0.00 12 0.07 0.00 0.00 4427 20240607 -11.57 3483 20240131 12.40 4427 -11.57 20240607 3483 12.40 20240131 4500 -13.00 20240607 3540 10.59 20240131 0.00 N 350520 1000 368 억 471760 N N 0 N 00 N
5 20241210 131139 57 100.00 KOSPI 리츠 N N N N N 3915 20 2 0.51 105072100 26873 52.41 3915 3935 3890 5060 2730 3895 3909.95 1.28 0 -3945 4028 3961 3918 3851 3808 3940 3830 369 1165 1000 2880 5 1 36866202 1443 0.00 0.00 12 0.07 0.00 0.00 4427 20240607 -11.57 3483 20240131 12.40 4427 -11.57 20240607 3483 12.40 20240131 4500 -13.00 20240607 3540 10.59 20240131 0.00 N 350520 1000 368 억 471760 N N 0 N 00 N
6 20241210 121136 57 100.00 KOSPI 리츠 N N N N N 3890 -5 5 -0.13 95223285 24353 47.50 3915 3935 3890 5060 2730 3895 3910.13 1.28 0 -3929 4028 3961 3918 3851 3808 3940 3830 369 1165 1000 2880 5 1 36866202 1434 0.00 0.00 12 0.07 0.00 0.00 4427 20240607 -12.13 3483 20240131 11.69 4427 -12.13 20240607 3483 11.69 20240131 4500 -13.56 20240607 3540 9.89 20240131 0.00 N 350520 1000 368 억 471760 N N 0 N 00 N
7 20241210 111136 57 100.00 KOSPI 리츠 N N N N N 3915 20 2 0.51 80770605 20647 40.27 3915 3935 3890 5060 2730 3895 3911.98 1.28 0 -3929 4028 3961 3918 3851 3808 3940 3830 369 1165 1000 2880 5 1 36866202 1443 0.00 0.00 12 0.06 0.00 0.00 4427 20240607 -11.57 3483 20240131 12.40 4427 -11.57 20240607 3483 12.40 20240131 4500 -13.00 20240607 3540 10.59 20240131 0.00 N 350520 1000 368 억 471760 N N 0 N 00 N
8 20241210 101138 57 100.00 KOSPI 리츠 N N N N N 3920 25 2 0.64 49931200 12783 24.93 3915 3935 3890 5060 2730 3895 3906.06 1.28 0 -2513 4028 3961 3918 3851 3808 3940 3830 369 1165 1000 2880 5 1 36866202 1445 0.00 0.00 12 0.03 0.00 0.00 4427 20240607 -11.45 3483 20240131 12.55 4427 -11.45 20240607 3483 12.55 20240131 4500 -12.89 20240607 3540 10.73 20240131 0.00 N 350520 1000 368 억 471760 N N 0 N 00 N
9 20241210 091144 57 100.00 KOSPI 리츠 N N N N N 3890 -5 5 -0.13 58440 15 0.03 3915 3915 3890 5060 2730 3895 3896.00 1.28 0 -12 4028 3961 3918 3851 3808 3940 3830 369 1165 1000 2880 5 1 36866202 1434 0.00 0.00 12 0.00 0.00 0.00 4427 20240607 -12.13 3483 20240131 11.69 4427 -12.13 20240607 3483 11.69 20240131 4500 -13.56 20240607 3540 9.89 20240131 0.00 N 350520 1000 368 억 471760 N N 0 N 00 N
10 20241209 161133 57 100.00 KOSPI 리츠 N N N N N 3895 -70 5 -1.77 200154485 51270 174.48 3940 3985 3875 5150 2780 3965 3903.93 1.28 0 2192 4025 3995 3975 3945 3925 3985 3935 369 1185 1000 2930 5 1 36866202 1436 0.00 0.00 12 0.14 0.00 0.00 4427 20240607 -12.02 3483 20240131 11.83 4427 -12.02 20240607 3483 11.83 20240131 4500 -13.44 20240607 3540 10.03 20240131 0.00 N 350520 1000 368 억 471255 N N 0 N 00 N
11 20241209 151135 57 100.00 KOSPI 리츠 N N N N N 3875 -90 5 -2.27 197435785 50572 172.10 3940 3985 3875 5150 2780 3965 3904.05 1.28 0 1526 4025 3995 3975 3945 3925 3985 3935 369 1185 1000 2930 5 1 36866202 1429 0.00 0.00 12 0.14 0.00 0.00 4427 20240607 -12.47 3483 20240131 11.25 4427 -12.47 20240607 3483 11.25 20240131 4500 -13.89 20240607 3540 9.46 20240131 0.00 N 350520 1000 368 억 471255 N N 0 N 00 N
12 20241209 141135 57 100.00 KOSPI 리츠 N N N N N 3900 -65 5 -1.64 179420310 45937 156.33 3940 3985 3875 5150 2780 3965 3905.79 1.28 0 2497 4025 3995 3975 3945 3925 3985 3935 369 1185 1000 2930 5 1 36866202 1438 0.00 0.00 12 0.12 0.00 0.00 4427 20240607 -11.90 3483 20240131 11.97 4427 -11.90 20240607 3483 11.97 20240131 4500 -13.33 20240607 3540 10.17 20240131 0.00 N 350520 1000 368 억 471255 N N 0 N 00 N