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
377190/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
20241210,161156,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2825,95,2,3.48,144738245,51678,50.36,2775,2825,2765,3545,1915,2730,2800.77,0.69,0,10336,2870,2800,2765,2695,2660,2782,2677,644,815,1000,1960,5,1,64400000,1819,0.00,0.00,09,0.08,0.00,0.00,3748,20240826,-24.63,2620,20241112,7.82,3748,-24.63,20240826,2620,7.82,20241112,3785,-25.36,20240826,2620,7.82,20241112,0.00,N,377190,1000,644 억,,447253,N,N,406,N,00,N
20241210,151158,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2815,85,2,3.11,115683620,41391,40.34,2775,2815,2765,3545,1915,2730,2794.90,0.69,0,9307,2870,2800,2765,2695,2660,2782,2677,644,815,1000,1960,5,1,64400000,1813,0.00,0.00,09,0.06,0.00,0.00,3748,20240826,-24.89,2620,20241112,7.44,3748,-24.89,20240826,2620,7.44,20241112,3785,-25.63,20240826,2620,7.44,20241112,0.00,N,377190,1000,644 억,,447253,N,N,1134,N,00,N
20241210,141158,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2800,70,2,2.56,89744550,32141,31.32,2775,2805,2765,3545,1915,2730,2792.21,0.69,0,1200,2870,2800,2765,2695,2660,2782,2677,644,815,1000,1960,5,1,64400000,1803,0.00,0.00,09,0.05,0.00,0.00,3748,20240826,-25.29,2620,20241112,6.87,3748,-25.29,20240826,2620,6.87,20241112,3785,-26.02,20240826,2620,6.87,20241112,0.00,N,377190,1000,644 억,,447253,N,N,1134,N,00,N
20241210,131200,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2795,65,2,2.38,87373145,31294,30.50,2775,2805,2765,3545,1915,2730,2792.01,0.69,0,1169,2870,2800,2765,2695,2660,2782,2677,644,815,1000,1960,5,1,64400000,1800,0.00,0.00,09,0.05,0.00,0.00,3748,20240826,-25.43,2620,20241112,6.68,3748,-25.43,20240826,2620,6.68,20241112,3785,-26.16,20240826,2620,6.68,20241112,0.00,N,377190,1000,644 억,,447253,N,N,1134,N,00,N
20241210,121157,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2790,60,2,2.20,80442955,28814,28.08,2775,2805,2765,3545,1915,2730,2791.80,0.69,0,-1008,2870,2800,2765,2695,2660,2782,2677,644,815,1000,1960,5,1,64400000,1797,0.00,0.00,09,0.04,0.00,0.00,3748,20240826,-25.56,2620,20241112,6.49,3748,-25.56,20240826,2620,6.49,20241112,3785,-26.29,20240826,2620,6.49,20241112,0.00,N,377190,1000,644 억,,447253,N,N,1134,N,00,N
20241210,111157,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2795,65,2,2.38,73561665,26352,25.68,2775,2805,2765,3545,1915,2730,2791.50,0.69,0,-1122,2870,2800,2765,2695,2660,2782,2677,644,815,1000,1960,5,1,64400000,1800,0.00,0.00,09,0.04,0.00,0.00,3748,20240826,-25.43,2620,20241112,6.68,3748,-25.43,20240826,2620,6.68,20241112,3785,-26.16,20240826,2620,6.68,20241112,0.00,N,377190,1000,644 억,,447253,N,N,1134,N,00,N
20241210,101159,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2800,70,2,2.56,63823120,22865,22.28,2775,2805,2765,3545,1915,2730,2791.30,0.69,0,-2279,2870,2800,2765,2695,2660,2782,2677,644,815,1000,1960,5,1,64400000,1803,0.00,0.00,09,0.04,0.00,0.00,3748,20240826,-25.29,2620,20241112,6.87,3748,-25.29,20240826,2620,6.87,20241112,3785,-26.02,20240826,2620,6.87,20241112,0.00,N,377190,1000,644 억,,447253,N,N,1134,N,00,N
20241210,091206,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2775,45,2,1.65,8680480,3129,3.05,2775,2775,2765,3545,1915,2730,2774.20,0.69,0,486,2870,2800,2765,2695,2660,2782,2677,644,815,1000,1960,5,1,64400000,1787,0.00,0.00,09,0.00,0.00,0.00,3748,20240826,-25.96,2620,20241112,5.92,3748,-25.96,20240826,2620,5.92,20241112,3785,-26.68,20240826,2620,5.92,20241112,0.00,N,377190,1000,644 억,,447253,N,N,1134,N,00,N
20241209,161154,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2730,-100,5,-3.53,284111275,102608,155.02,2775,2835,2730,3675,1985,2830,2768.90,0.75,0,-32540,2870,2850,2810,2790,2750,2860,2800,644,845,1000,2030,5,1,64400000,1758,0.00,0.00,09,0.16,0.00,0.00,3748,20240826,-27.16,2620,20241112,4.20,3748,-27.16,20240826,2620,4.20,20241112,3785,-27.87,20240826,2620,4.20,20241112,0.00,N,377190,1000,644 억,,480870,N,N,1132,N,00,N
20241209,151156,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2755,-75,5,-2.65,267095120,96381,145.61,2775,2835,2730,3675,1985,2830,2771.24,0.75,0,-31847,2870,2850,2810,2790,2750,2860,2800,644,845,1000,2030,5,1,64400000,1774,0.00,0.00,09,0.15,0.00,0.00,3748,20240826,-26.49,2620,20241112,5.15,3748,-26.49,20240826,2620,5.15,20241112,3785,-27.21,20240826,2620,5.15,20241112,0.00,N,377190,1000,644 억,,480870,N,N,27,N,00,N
20241209,141155,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2765,-65,5,-2.30,214867020,77387,116.91,2775,2835,2740,3675,1985,2830,2776.53,0.75,0,-27049,2870,2850,2810,2790,2750,2860,2800,644,845,1000,2030,5,1,64400000,1781,0.00,0.00,09,0.12,0.00,0.00,3748,20240826,-26.23,2620,20241112,5.53,3748,-26.23,20240826,2620,5.53,20241112,3785,-26.95,20240826,2620,5.53,20241112,0.00,N,377190,1000,644 억,,480870,N,N,27,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 161156 57 100.00 KOSPI 리츠 N N N N N 2825 95 2 3.48 144738245 51678 50.36 2775 2825 2765 3545 1915 2730 2800.77 0.69 0 10336 2870 2800 2765 2695 2660 2782 2677 644 815 1000 1960 5 1 64400000 1819 0.00 0.00 09 0.08 0.00 0.00 3748 20240826 -24.63 2620 20241112 7.82 3748 -24.63 20240826 2620 7.82 20241112 3785 -25.36 20240826 2620 7.82 20241112 0.00 N 377190 1000 644 억 447253 N N 406 N 00 N
3 20241210 151158 57 100.00 KOSPI 리츠 N N N N N 2815 85 2 3.11 115683620 41391 40.34 2775 2815 2765 3545 1915 2730 2794.90 0.69 0 9307 2870 2800 2765 2695 2660 2782 2677 644 815 1000 1960 5 1 64400000 1813 0.00 0.00 09 0.06 0.00 0.00 3748 20240826 -24.89 2620 20241112 7.44 3748 -24.89 20240826 2620 7.44 20241112 3785 -25.63 20240826 2620 7.44 20241112 0.00 N 377190 1000 644 억 447253 N N 1134 N 00 N
4 20241210 141158 57 100.00 KOSPI 리츠 N N N N N 2800 70 2 2.56 89744550 32141 31.32 2775 2805 2765 3545 1915 2730 2792.21 0.69 0 1200 2870 2800 2765 2695 2660 2782 2677 644 815 1000 1960 5 1 64400000 1803 0.00 0.00 09 0.05 0.00 0.00 3748 20240826 -25.29 2620 20241112 6.87 3748 -25.29 20240826 2620 6.87 20241112 3785 -26.02 20240826 2620 6.87 20241112 0.00 N 377190 1000 644 억 447253 N N 1134 N 00 N
5 20241210 131200 57 100.00 KOSPI 리츠 N N N N N 2795 65 2 2.38 87373145 31294 30.50 2775 2805 2765 3545 1915 2730 2792.01 0.69 0 1169 2870 2800 2765 2695 2660 2782 2677 644 815 1000 1960 5 1 64400000 1800 0.00 0.00 09 0.05 0.00 0.00 3748 20240826 -25.43 2620 20241112 6.68 3748 -25.43 20240826 2620 6.68 20241112 3785 -26.16 20240826 2620 6.68 20241112 0.00 N 377190 1000 644 억 447253 N N 1134 N 00 N
6 20241210 121157 57 100.00 KOSPI 리츠 N N N N N 2790 60 2 2.20 80442955 28814 28.08 2775 2805 2765 3545 1915 2730 2791.80 0.69 0 -1008 2870 2800 2765 2695 2660 2782 2677 644 815 1000 1960 5 1 64400000 1797 0.00 0.00 09 0.04 0.00 0.00 3748 20240826 -25.56 2620 20241112 6.49 3748 -25.56 20240826 2620 6.49 20241112 3785 -26.29 20240826 2620 6.49 20241112 0.00 N 377190 1000 644 억 447253 N N 1134 N 00 N
7 20241210 111157 57 100.00 KOSPI 리츠 N N N N N 2795 65 2 2.38 73561665 26352 25.68 2775 2805 2765 3545 1915 2730 2791.50 0.69 0 -1122 2870 2800 2765 2695 2660 2782 2677 644 815 1000 1960 5 1 64400000 1800 0.00 0.00 09 0.04 0.00 0.00 3748 20240826 -25.43 2620 20241112 6.68 3748 -25.43 20240826 2620 6.68 20241112 3785 -26.16 20240826 2620 6.68 20241112 0.00 N 377190 1000 644 억 447253 N N 1134 N 00 N
8 20241210 101159 57 100.00 KOSPI 리츠 N N N N N 2800 70 2 2.56 63823120 22865 22.28 2775 2805 2765 3545 1915 2730 2791.30 0.69 0 -2279 2870 2800 2765 2695 2660 2782 2677 644 815 1000 1960 5 1 64400000 1803 0.00 0.00 09 0.04 0.00 0.00 3748 20240826 -25.29 2620 20241112 6.87 3748 -25.29 20240826 2620 6.87 20241112 3785 -26.02 20240826 2620 6.87 20241112 0.00 N 377190 1000 644 억 447253 N N 1134 N 00 N
9 20241210 091206 57 100.00 KOSPI 리츠 N N N N N 2775 45 2 1.65 8680480 3129 3.05 2775 2775 2765 3545 1915 2730 2774.20 0.69 0 486 2870 2800 2765 2695 2660 2782 2677 644 815 1000 1960 5 1 64400000 1787 0.00 0.00 09 0.00 0.00 0.00 3748 20240826 -25.96 2620 20241112 5.92 3748 -25.96 20240826 2620 5.92 20241112 3785 -26.68 20240826 2620 5.92 20241112 0.00 N 377190 1000 644 억 447253 N N 1134 N 00 N
10 20241209 161154 57 100.00 KOSPI 리츠 N N N N N 2730 -100 5 -3.53 284111275 102608 155.02 2775 2835 2730 3675 1985 2830 2768.90 0.75 0 -32540 2870 2850 2810 2790 2750 2860 2800 644 845 1000 2030 5 1 64400000 1758 0.00 0.00 09 0.16 0.00 0.00 3748 20240826 -27.16 2620 20241112 4.20 3748 -27.16 20240826 2620 4.20 20241112 3785 -27.87 20240826 2620 4.20 20241112 0.00 N 377190 1000 644 억 480870 N N 1132 N 00 N
11 20241209 151156 57 100.00 KOSPI 리츠 N N N N N 2755 -75 5 -2.65 267095120 96381 145.61 2775 2835 2730 3675 1985 2830 2771.24 0.75 0 -31847 2870 2850 2810 2790 2750 2860 2800 644 845 1000 2030 5 1 64400000 1774 0.00 0.00 09 0.15 0.00 0.00 3748 20240826 -26.49 2620 20241112 5.15 3748 -26.49 20240826 2620 5.15 20241112 3785 -27.21 20240826 2620 5.15 20241112 0.00 N 377190 1000 644 억 480870 N N 27 N 00 N
12 20241209 141155 57 100.00 KOSPI 리츠 N N N N N 2765 -65 5 -2.30 214867020 77387 116.91 2775 2835 2740 3675 1985 2830 2776.53 0.75 0 -27049 2870 2850 2810 2790 2750 2860 2800 644 845 1000 2030 5 1 64400000 1781 0.00 0.00 09 0.12 0.00 0.00 3748 20240826 -26.23 2620 20241112 5.53 3748 -26.23 20240826 2620 5.53 20241112 3785 -26.95 20240826 2620 5.53 20241112 0.00 N 377190 1000 644 억 480870 N N 27 N 00 N