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
357120/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
20241210,161142,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4090,185,2,4.74,743222585,184539,144.35,3905,4090,3900,5070,2735,3905,4027.46,1.45,0,-26408,4085,3995,3930,3840,3775,3962,3807,487,1165,500,2880,5,1,97335354,3981,0.00,0.00,11,0.19,0.00,0.00,5398,20231214,-24.23,3865,20241209,5.82,5268,-22.36,20240104,3865,5.82,20241209,5410,-24.40,20231214,3865,5.82,20241209,0.00,N,357120,500,486 억,,1416022,N,N,1186,N,00,N
20241210,151144,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4050,145,2,3.71,695782350,172935,135.27,3905,4075,3900,5070,2735,3905,4023.37,1.45,0,-24185,4085,3995,3930,3840,3775,3962,3807,487,1165,500,2880,5,1,97335354,3942,0.00,0.00,11,0.18,0.00,0.00,5398,20231214,-24.97,3865,20241209,4.79,5268,-23.12,20240104,3865,4.79,20241209,5410,-25.14,20231214,3865,4.79,20241209,0.00,N,357120,500,486 억,,1416022,N,N,2832,N,00,N
20241210,141143,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4025,120,2,3.07,670784280,166731,130.42,3905,4075,3900,5070,2735,3905,4023.15,1.45,0,-22082,4085,3995,3930,3840,3775,3962,3807,487,1165,500,2880,5,1,97335354,3918,0.00,0.00,11,0.17,0.00,0.00,5398,20231214,-25.44,3865,20241209,4.14,5268,-23.60,20240104,3865,4.14,20241209,5410,-25.60,20231214,3865,4.14,20241209,0.00,N,357120,500,486 억,,1416022,N,N,2832,N,00,N
20241210,131146,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4045,140,2,3.59,636631120,158268,123.80,3905,4075,3900,5070,2735,3905,4022.49,1.45,0,-20406,4085,3995,3930,3840,3775,3962,3807,487,1165,500,2880,5,1,97335354,3937,0.00,0.00,11,0.16,0.00,0.00,5398,20231214,-25.06,3865,20241209,4.66,5268,-23.22,20240104,3865,4.66,20241209,5410,-25.23,20231214,3865,4.66,20241209,0.00,N,357120,500,486 억,,1416022,N,N,2832,N,00,N
20241210,121143,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4065,160,2,4.10,567639475,141267,110.50,3905,4075,3900,5070,2735,3905,4018.20,1.45,0,-10861,4085,3995,3930,3840,3775,3962,3807,487,1165,500,2880,5,1,97335354,3957,0.00,0.00,11,0.15,0.00,0.00,5398,20231214,-24.69,3865,20241209,5.17,5268,-22.84,20240104,3865,5.17,20241209,5410,-24.86,20231214,3865,5.17,20241209,0.00,N,357120,500,486 억,,1416022,N,N,2832,N,00,N
20241210,111143,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4030,125,2,3.20,480502290,119764,93.68,3905,4040,3900,5070,2735,3905,4012.08,1.45,0,-17454,4085,3995,3930,3840,3775,3962,3807,487,1165,500,2880,5,1,97335354,3923,0.00,0.00,11,0.12,0.00,0.00,5398,20231214,-25.34,3865,20241209,4.27,5268,-23.50,20240104,3865,4.27,20241209,5410,-25.51,20231214,3865,4.27,20241209,0.00,N,357120,500,486 억,,1416022,N,N,2832,N,00,N
20241210,101145,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4040,135,2,3.46,179980990,45054,35.24,3905,4040,3900,5070,2735,3905,3994.78,1.45,0,11082,4085,3995,3930,3840,3775,3962,3807,487,1165,500,2880,5,1,97335354,3932,0.00,0.00,11,0.05,0.00,0.00,5398,20231214,-25.16,3865,20241209,4.53,5268,-23.31,20240104,3865,4.53,20241209,5410,-25.32,20231214,3865,4.53,20241209,0.00,N,357120,500,486 억,,1416022,N,N,2832,N,00,N
20241210,091151,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4015,110,2,2.82,52257800,13206,10.33,3905,4035,3900,5070,2735,3905,3957.13,1.45,0,1499,4085,3995,3930,3840,3775,3962,3807,487,1165,500,2880,5,1,97335354,3908,0.00,0.00,11,0.01,0.00,0.00,5398,20231214,-25.62,3865,20241209,3.88,5268,-23.79,20240104,3865,3.88,20241209,5410,-25.79,20231214,3865,3.88,20241209,0.00,N,357120,500,486 억,,1416022,N,N,2832,N,00,N
20241209,161140,55,60.00,KOSPI,신저가,리츠,N,N,N,Y,60,N,3905,-130,5,-3.22,498436655,127211,62.84,4020,4020,3865,5240,2825,4035,3918.20,1.47,0,-13803,4175,4105,4045,3975,3915,4075,3945,487,1205,500,2980,5,1,97335354,3801,0.00,0.00,11,0.13,0.00,0.00,5398,20231214,-27.66,3865,20241209,1.03,5268,-25.87,20240104,3865,1.03,20241209,5410,-27.82,20231214,3865,1.03,20241209,0.01,N,357120,500,486 억,,1429482,N,N,2829,N,00,N
20241209,151142,55,60.00,KOSPI,신저가,리츠,N,N,N,Y,60,N,3895,-140,5,-3.47,478065155,121990,60.26,4020,4020,3865,5240,2825,4035,3918.89,1.47,0,-13552,4175,4105,4045,3975,3915,4075,3945,487,1205,500,2980,5,1,97335354,3791,0.00,0.00,11,0.13,0.00,0.00,5398,20231214,-27.84,3865,20241209,0.78,5268,-26.06,20240104,3865,0.78,20241209,5410,-28.00,20231214,3865,0.78,20241209,0.01,N,357120,500,486 억,,1429482,N,N,504,N,00,N
20241209,141141,55,60.00,KOSPI,신저가,리츠,N,N,N,Y,60,N,3935,-100,5,-2.48,299566505,76128,37.60,4020,4020,3870,5240,2825,4035,3935.04,1.47,0,-10652,4175,4105,4045,3975,3915,4075,3945,487,1205,500,2980,5,1,97335354,3830,0.00,0.00,11,0.08,0.00,0.00,5398,20231214,-27.10,3870,20241209,1.68,5268,-25.30,20240104,3870,1.68,20241209,5410,-27.26,20231214,3870,1.68,20241209,0.01,N,357120,500,486 억,,1429482,N,N,504,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 161142 55 60.00 KOSPI 리츠 N N N Y 60 N 4090 185 2 4.74 743222585 184539 144.35 3905 4090 3900 5070 2735 3905 4027.46 1.45 0 -26408 4085 3995 3930 3840 3775 3962 3807 487 1165 500 2880 5 1 97335354 3981 0.00 0.00 11 0.19 0.00 0.00 5398 20231214 -24.23 3865 20241209 5.82 5268 -22.36 20240104 3865 5.82 20241209 5410 -24.40 20231214 3865 5.82 20241209 0.00 N 357120 500 486 억 1416022 N N 1186 N 00 N
3 20241210 151144 55 60.00 KOSPI 리츠 N N N Y 60 N 4050 145 2 3.71 695782350 172935 135.27 3905 4075 3900 5070 2735 3905 4023.37 1.45 0 -24185 4085 3995 3930 3840 3775 3962 3807 487 1165 500 2880 5 1 97335354 3942 0.00 0.00 11 0.18 0.00 0.00 5398 20231214 -24.97 3865 20241209 4.79 5268 -23.12 20240104 3865 4.79 20241209 5410 -25.14 20231214 3865 4.79 20241209 0.00 N 357120 500 486 억 1416022 N N 2832 N 00 N
4 20241210 141143 55 60.00 KOSPI 리츠 N N N Y 60 N 4025 120 2 3.07 670784280 166731 130.42 3905 4075 3900 5070 2735 3905 4023.15 1.45 0 -22082 4085 3995 3930 3840 3775 3962 3807 487 1165 500 2880 5 1 97335354 3918 0.00 0.00 11 0.17 0.00 0.00 5398 20231214 -25.44 3865 20241209 4.14 5268 -23.60 20240104 3865 4.14 20241209 5410 -25.60 20231214 3865 4.14 20241209 0.00 N 357120 500 486 억 1416022 N N 2832 N 00 N
5 20241210 131146 55 60.00 KOSPI 리츠 N N N Y 60 N 4045 140 2 3.59 636631120 158268 123.80 3905 4075 3900 5070 2735 3905 4022.49 1.45 0 -20406 4085 3995 3930 3840 3775 3962 3807 487 1165 500 2880 5 1 97335354 3937 0.00 0.00 11 0.16 0.00 0.00 5398 20231214 -25.06 3865 20241209 4.66 5268 -23.22 20240104 3865 4.66 20241209 5410 -25.23 20231214 3865 4.66 20241209 0.00 N 357120 500 486 억 1416022 N N 2832 N 00 N
6 20241210 121143 55 60.00 KOSPI 리츠 N N N Y 60 N 4065 160 2 4.10 567639475 141267 110.50 3905 4075 3900 5070 2735 3905 4018.20 1.45 0 -10861 4085 3995 3930 3840 3775 3962 3807 487 1165 500 2880 5 1 97335354 3957 0.00 0.00 11 0.15 0.00 0.00 5398 20231214 -24.69 3865 20241209 5.17 5268 -22.84 20240104 3865 5.17 20241209 5410 -24.86 20231214 3865 5.17 20241209 0.00 N 357120 500 486 억 1416022 N N 2832 N 00 N
7 20241210 111143 55 60.00 KOSPI 리츠 N N N Y 60 N 4030 125 2 3.20 480502290 119764 93.68 3905 4040 3900 5070 2735 3905 4012.08 1.45 0 -17454 4085 3995 3930 3840 3775 3962 3807 487 1165 500 2880 5 1 97335354 3923 0.00 0.00 11 0.12 0.00 0.00 5398 20231214 -25.34 3865 20241209 4.27 5268 -23.50 20240104 3865 4.27 20241209 5410 -25.51 20231214 3865 4.27 20241209 0.00 N 357120 500 486 억 1416022 N N 2832 N 00 N
8 20241210 101145 55 60.00 KOSPI 리츠 N N N Y 60 N 4040 135 2 3.46 179980990 45054 35.24 3905 4040 3900 5070 2735 3905 3994.78 1.45 0 11082 4085 3995 3930 3840 3775 3962 3807 487 1165 500 2880 5 1 97335354 3932 0.00 0.00 11 0.05 0.00 0.00 5398 20231214 -25.16 3865 20241209 4.53 5268 -23.31 20240104 3865 4.53 20241209 5410 -25.32 20231214 3865 4.53 20241209 0.00 N 357120 500 486 억 1416022 N N 2832 N 00 N
9 20241210 091151 55 60.00 KOSPI 리츠 N N N Y 60 N 4015 110 2 2.82 52257800 13206 10.33 3905 4035 3900 5070 2735 3905 3957.13 1.45 0 1499 4085 3995 3930 3840 3775 3962 3807 487 1165 500 2880 5 1 97335354 3908 0.00 0.00 11 0.01 0.00 0.00 5398 20231214 -25.62 3865 20241209 3.88 5268 -23.79 20240104 3865 3.88 20241209 5410 -25.79 20231214 3865 3.88 20241209 0.00 N 357120 500 486 억 1416022 N N 2832 N 00 N
10 20241209 161140 55 60.00 KOSPI 신저가 리츠 N N N Y 60 N 3905 -130 5 -3.22 498436655 127211 62.84 4020 4020 3865 5240 2825 4035 3918.20 1.47 0 -13803 4175 4105 4045 3975 3915 4075 3945 487 1205 500 2980 5 1 97335354 3801 0.00 0.00 11 0.13 0.00 0.00 5398 20231214 -27.66 3865 20241209 1.03 5268 -25.87 20240104 3865 1.03 20241209 5410 -27.82 20231214 3865 1.03 20241209 0.01 N 357120 500 486 억 1429482 N N 2829 N 00 N
11 20241209 151142 55 60.00 KOSPI 신저가 리츠 N N N Y 60 N 3895 -140 5 -3.47 478065155 121990 60.26 4020 4020 3865 5240 2825 4035 3918.89 1.47 0 -13552 4175 4105 4045 3975 3915 4075 3945 487 1205 500 2980 5 1 97335354 3791 0.00 0.00 11 0.13 0.00 0.00 5398 20231214 -27.84 3865 20241209 0.78 5268 -26.06 20240104 3865 0.78 20241209 5410 -28.00 20231214 3865 0.78 20241209 0.01 N 357120 500 486 억 1429482 N N 504 N 00 N
12 20241209 141141 55 60.00 KOSPI 신저가 리츠 N N N Y 60 N 3935 -100 5 -2.48 299566505 76128 37.60 4020 4020 3870 5240 2825 4035 3935.04 1.47 0 -10652 4175 4105 4045 3975 3915 4075 3945 487 1205 500 2980 5 1 97335354 3830 0.00 0.00 11 0.08 0.00 0.00 5398 20231214 -27.10 3870 20241209 1.68 5268 -25.30 20240104 3870 1.68 20241209 5410 -27.26 20231214 3870 1.68 20241209 0.01 N 357120 500 486 억 1429482 N N 504 N 00 N