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
357250/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
20241210,161142,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2365,35,2,1.50,100991380,42858,25.98,2380,2385,2330,3025,1635,2330,2356.42,0.74,0,6952,2470,2400,2345,2275,2220,2372,2247,250,695,1000,1670,5,1,24995105,591,0.00,0.00,11,0.17,0.00,0.00,3360,20240326,-29.61,2290,20241209,3.28,3360,-29.61,20240326,2290,3.28,20241209,3360,-29.61,20240326,2290,3.28,20241209,0.00,N,357250,1000,249 억,,186153,N,N,0,N,00,N
20241210,151144,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2350,20,2,0.86,96817680,41090,24.90,2380,2385,2330,3025,1635,2330,2356.23,0.74,0,6646,2470,2400,2345,2275,2220,2372,2247,250,695,1000,1670,5,1,24995105,587,0.00,0.00,11,0.16,0.00,0.00,3360,20240326,-30.06,2290,20241209,2.62,3360,-30.06,20240326,2290,2.62,20241209,3360,-30.06,20240326,2290,2.62,20241209,0.00,N,357250,1000,249 억,,186153,N,N,0,N,00,N
20241210,141144,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2360,30,2,1.29,49860300,21152,12.82,2380,2385,2330,3025,1635,2330,2357.24,0.74,0,1065,2470,2400,2345,2275,2220,2372,2247,250,695,1000,1670,5,1,24995105,590,0.00,0.00,11,0.08,0.00,0.00,3360,20240326,-29.76,2290,20241209,3.06,3360,-29.76,20240326,2290,3.06,20241209,3360,-29.76,20240326,2290,3.06,20241209,0.00,N,357250,1000,249 억,,186153,N,N,0,N,00,N
20241210,131147,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2355,25,2,1.07,30411365,12921,7.83,2380,2385,2330,3025,1635,2330,2353.64,0.74,0,-431,2470,2400,2345,2275,2220,2372,2247,250,695,1000,1670,5,1,24995105,589,0.00,0.00,11,0.05,0.00,0.00,3360,20240326,-29.91,2290,20241209,2.84,3360,-29.91,20240326,2290,2.84,20241209,3360,-29.91,20240326,2290,2.84,20241209,0.00,N,357250,1000,249 억,,186153,N,N,0,N,00,N
20241210,121144,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2360,30,2,1.29,20163020,8575,5.20,2380,2385,2330,3025,1635,2330,2351.37,0.74,0,-15,2470,2400,2345,2275,2220,2372,2247,250,695,1000,1670,5,1,24995105,590,0.00,0.00,11,0.03,0.00,0.00,3360,20240326,-29.76,2290,20241209,3.06,3360,-29.76,20240326,2290,3.06,20241209,3360,-29.76,20240326,2290,3.06,20241209,0.00,N,357250,1000,249 억,,186153,N,N,0,N,00,N
20241210,111144,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2355,25,2,1.07,16251895,6914,4.19,2380,2385,2330,3025,1635,2330,2350.58,0.74,0,1041,2470,2400,2345,2275,2220,2372,2247,250,695,1000,1670,5,1,24995105,589,0.00,0.00,11,0.03,0.00,0.00,3360,20240326,-29.91,2290,20241209,2.84,3360,-29.91,20240326,2290,2.84,20241209,3360,-29.91,20240326,2290,2.84,20241209,0.00,N,357250,1000,249 억,,186153,N,N,0,N,00,N
20241210,101145,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2375,45,2,1.93,10598345,4513,2.74,2380,2385,2330,3025,1635,2330,2348.40,0.74,0,1128,2470,2400,2345,2275,2220,2372,2247,250,695,1000,1670,5,1,24995105,594,0.00,0.00,11,0.02,0.00,0.00,3360,20240326,-29.32,2290,20241209,3.71,3360,-29.32,20240326,2290,3.71,20241209,3360,-29.32,20240326,2290,3.71,20241209,0.00,N,357250,1000,249 억,,186153,N,N,0,N,00,N
20241210,091152,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2350,20,2,0.86,3865045,1656,1.00,2380,2380,2330,3025,1635,2330,2333.96,0.74,0,1465,2470,2400,2345,2275,2220,2372,2247,250,695,1000,1670,5,1,24995105,587,0.00,0.00,11,0.01,0.00,0.00,3360,20240326,-30.06,2290,20241209,2.62,3360,-30.06,20240326,2290,2.62,20241209,3360,-30.06,20240326,2290,2.62,20241209,0.00,N,357250,1000,249 억,,186153,N,N,0,N,00,N
20241209,161141,57,100.00,KOSPI,신저가,리츠,N,N,N,N, ,N,2330,-80,5,-3.32,381244705,164679,253.06,2360,2415,2290,3130,1690,2410,2314.81,0.73,0,3062,2446,2427,2401,2382,2356,2415,2370,250,720,1000,1730,5,1,24995105,582,0.00,0.00,11,0.66,0.00,0.00,3360,20240326,-30.65,2290,20241209,1.75,3360,-30.65,20240326,2290,1.75,20241209,3360,-30.65,20240326,2290,1.75,20241209,0.00,N,357250,1000,249 억,,182707,N,N,0,N,00,N
20241209,151143,57,100.00,KOSPI,신저가,리츠,N,N,N,N, ,N,2300,-110,5,-4.56,366636480,158397,243.41,2360,2415,2290,3130,1690,2410,2314.67,0.73,0,2589,2446,2427,2401,2382,2356,2415,2370,250,720,1000,1730,5,1,24995105,575,0.00,0.00,11,0.63,0.00,0.00,3360,20240326,-31.55,2290,20241209,0.44,3360,-31.55,20240326,2290,0.44,20241209,3360,-31.55,20240326,2290,0.44,20241209,0.00,N,357250,1000,249 억,,182707,N,N,0,N,00,N
20241209,141142,57,100.00,KOSPI,신저가,리츠,N,N,N,N, ,N,2295,-115,5,-4.77,322539775,139218,213.94,2360,2415,2290,3130,1690,2410,2316.80,0.73,0,-1691,2446,2427,2401,2382,2356,2415,2370,250,720,1000,1730,5,1,24995105,574,0.00,0.00,11,0.56,0.00,0.00,3360,20240326,-31.70,2290,20241209,0.22,3360,-31.70,20240326,2290,0.22,20241209,3360,-31.70,20240326,2290,0.22,20241209,0.00,N,357250,1000,249 억,,182707,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 161142 57 100.00 KOSPI 리츠 N N N N N 2365 35 2 1.50 100991380 42858 25.98 2380 2385 2330 3025 1635 2330 2356.42 0.74 0 6952 2470 2400 2345 2275 2220 2372 2247 250 695 1000 1670 5 1 24995105 591 0.00 0.00 11 0.17 0.00 0.00 3360 20240326 -29.61 2290 20241209 3.28 3360 -29.61 20240326 2290 3.28 20241209 3360 -29.61 20240326 2290 3.28 20241209 0.00 N 357250 1000 249 억 186153 N N 0 N 00 N
3 20241210 151144 57 100.00 KOSPI 리츠 N N N N N 2350 20 2 0.86 96817680 41090 24.90 2380 2385 2330 3025 1635 2330 2356.23 0.74 0 6646 2470 2400 2345 2275 2220 2372 2247 250 695 1000 1670 5 1 24995105 587 0.00 0.00 11 0.16 0.00 0.00 3360 20240326 -30.06 2290 20241209 2.62 3360 -30.06 20240326 2290 2.62 20241209 3360 -30.06 20240326 2290 2.62 20241209 0.00 N 357250 1000 249 억 186153 N N 0 N 00 N
4 20241210 141144 57 100.00 KOSPI 리츠 N N N N N 2360 30 2 1.29 49860300 21152 12.82 2380 2385 2330 3025 1635 2330 2357.24 0.74 0 1065 2470 2400 2345 2275 2220 2372 2247 250 695 1000 1670 5 1 24995105 590 0.00 0.00 11 0.08 0.00 0.00 3360 20240326 -29.76 2290 20241209 3.06 3360 -29.76 20240326 2290 3.06 20241209 3360 -29.76 20240326 2290 3.06 20241209 0.00 N 357250 1000 249 억 186153 N N 0 N 00 N
5 20241210 131147 57 100.00 KOSPI 리츠 N N N N N 2355 25 2 1.07 30411365 12921 7.83 2380 2385 2330 3025 1635 2330 2353.64 0.74 0 -431 2470 2400 2345 2275 2220 2372 2247 250 695 1000 1670 5 1 24995105 589 0.00 0.00 11 0.05 0.00 0.00 3360 20240326 -29.91 2290 20241209 2.84 3360 -29.91 20240326 2290 2.84 20241209 3360 -29.91 20240326 2290 2.84 20241209 0.00 N 357250 1000 249 억 186153 N N 0 N 00 N
6 20241210 121144 57 100.00 KOSPI 리츠 N N N N N 2360 30 2 1.29 20163020 8575 5.20 2380 2385 2330 3025 1635 2330 2351.37 0.74 0 -15 2470 2400 2345 2275 2220 2372 2247 250 695 1000 1670 5 1 24995105 590 0.00 0.00 11 0.03 0.00 0.00 3360 20240326 -29.76 2290 20241209 3.06 3360 -29.76 20240326 2290 3.06 20241209 3360 -29.76 20240326 2290 3.06 20241209 0.00 N 357250 1000 249 억 186153 N N 0 N 00 N
7 20241210 111144 57 100.00 KOSPI 리츠 N N N N N 2355 25 2 1.07 16251895 6914 4.19 2380 2385 2330 3025 1635 2330 2350.58 0.74 0 1041 2470 2400 2345 2275 2220 2372 2247 250 695 1000 1670 5 1 24995105 589 0.00 0.00 11 0.03 0.00 0.00 3360 20240326 -29.91 2290 20241209 2.84 3360 -29.91 20240326 2290 2.84 20241209 3360 -29.91 20240326 2290 2.84 20241209 0.00 N 357250 1000 249 억 186153 N N 0 N 00 N
8 20241210 101145 57 100.00 KOSPI 리츠 N N N N N 2375 45 2 1.93 10598345 4513 2.74 2380 2385 2330 3025 1635 2330 2348.40 0.74 0 1128 2470 2400 2345 2275 2220 2372 2247 250 695 1000 1670 5 1 24995105 594 0.00 0.00 11 0.02 0.00 0.00 3360 20240326 -29.32 2290 20241209 3.71 3360 -29.32 20240326 2290 3.71 20241209 3360 -29.32 20240326 2290 3.71 20241209 0.00 N 357250 1000 249 억 186153 N N 0 N 00 N
9 20241210 091152 57 100.00 KOSPI 리츠 N N N N N 2350 20 2 0.86 3865045 1656 1.00 2380 2380 2330 3025 1635 2330 2333.96 0.74 0 1465 2470 2400 2345 2275 2220 2372 2247 250 695 1000 1670 5 1 24995105 587 0.00 0.00 11 0.01 0.00 0.00 3360 20240326 -30.06 2290 20241209 2.62 3360 -30.06 20240326 2290 2.62 20241209 3360 -30.06 20240326 2290 2.62 20241209 0.00 N 357250 1000 249 억 186153 N N 0 N 00 N
10 20241209 161141 57 100.00 KOSPI 신저가 리츠 N N N N N 2330 -80 5 -3.32 381244705 164679 253.06 2360 2415 2290 3130 1690 2410 2314.81 0.73 0 3062 2446 2427 2401 2382 2356 2415 2370 250 720 1000 1730 5 1 24995105 582 0.00 0.00 11 0.66 0.00 0.00 3360 20240326 -30.65 2290 20241209 1.75 3360 -30.65 20240326 2290 1.75 20241209 3360 -30.65 20240326 2290 1.75 20241209 0.00 N 357250 1000 249 억 182707 N N 0 N 00 N
11 20241209 151143 57 100.00 KOSPI 신저가 리츠 N N N N N 2300 -110 5 -4.56 366636480 158397 243.41 2360 2415 2290 3130 1690 2410 2314.67 0.73 0 2589 2446 2427 2401 2382 2356 2415 2370 250 720 1000 1730 5 1 24995105 575 0.00 0.00 11 0.63 0.00 0.00 3360 20240326 -31.55 2290 20241209 0.44 3360 -31.55 20240326 2290 0.44 20241209 3360 -31.55 20240326 2290 0.44 20241209 0.00 N 357250 1000 249 억 182707 N N 0 N 00 N
12 20241209 141142 57 100.00 KOSPI 신저가 리츠 N N N N N 2295 -115 5 -4.77 322539775 139218 213.94 2360 2415 2290 3130 1690 2410 2316.80 0.73 0 -1691 2446 2427 2401 2382 2356 2415 2370 250 720 1000 1730 5 1 24995105 574 0.00 0.00 11 0.56 0.00 0.00 3360 20240326 -31.70 2290 20241209 0.22 3360 -31.70 20240326 2290 0.22 20241209 3360 -31.70 20240326 2290 0.22 20241209 0.00 N 357250 1000 249 억 182707 N N 0 N 00 N