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
088260/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
20241210,160655,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4325,105,2,2.49,125133320,29215,39.95,4220,4325,4220,5480,2955,4220,4283.19,0.87,0,-7392,4433,4326,4233,4126,4033,4280,4080,317,1260,500,3200,5,1,63341590,2740,0.00,0.00,12,0.05,0.00,0.00,5420,20240731,-20.20,4070,20241030,6.27,5420,-20.20,20240731,4070,6.27,20241030,5420,-20.20,20240731,4070,6.27,20241030,0.00,N,088260,500,316 억,,552213,N,N,192,N,00,N
20241210,150656,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4280,60,2,1.42,82100345,19235,26.30,4220,4285,4220,5480,2955,4220,4268.28,0.87,0,-6156,4433,4326,4233,4126,4033,4280,4080,317,1260,500,3200,5,1,63341590,2711,0.00,0.00,12,0.03,0.00,0.00,5420,20240731,-21.03,4070,20241030,5.16,5420,-21.03,20240731,4070,5.16,20241030,5420,-21.03,20240731,4070,5.16,20241030,0.00,N,088260,500,316 억,,552213,N,N,2316,N,00,N
20241210,140657,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4260,40,2,0.95,59759245,14010,19.16,4220,4285,4220,5480,2955,4220,4265.47,0.87,0,-5708,4433,4326,4233,4126,4033,4280,4080,317,1260,500,3200,5,1,63341590,2698,0.00,0.00,12,0.02,0.00,0.00,5420,20240731,-21.40,4070,20241030,4.67,5420,-21.40,20240731,4070,4.67,20241030,5420,-21.40,20240731,4070,4.67,20241030,0.00,N,088260,500,316 억,,552213,N,N,2316,N,00,N
20241210,130656,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4265,45,2,1.07,42202940,9889,13.52,4220,4285,4220,5480,2955,4220,4267.67,0.87,0,-4231,4433,4326,4233,4126,4033,4280,4080,317,1260,500,3200,5,1,63341590,2702,0.00,0.00,12,0.02,0.00,0.00,5420,20240731,-21.31,4070,20241030,4.79,5420,-21.31,20240731,4070,4.79,20241030,5420,-21.31,20240731,4070,4.79,20241030,0.00,N,088260,500,316 억,,552213,N,N,2316,N,00,N
20241210,120656,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4265,45,2,1.07,32676360,7654,10.47,4220,4285,4220,5480,2955,4220,4269.19,0.87,0,-3083,4433,4326,4233,4126,4033,4280,4080,317,1260,500,3200,5,1,63341590,2702,0.00,0.00,12,0.01,0.00,0.00,5420,20240731,-21.31,4070,20241030,4.79,5420,-21.31,20240731,4070,4.79,20241030,5420,-21.31,20240731,4070,4.79,20241030,0.00,N,088260,500,316 억,,552213,N,N,2316,N,00,N
20241210,110655,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4280,60,2,1.42,18173435,4255,5.82,4220,4285,4220,5480,2955,4220,4271.08,0.87,0,-25,4433,4326,4233,4126,4033,4280,4080,317,1260,500,3200,5,1,63341590,2711,0.00,0.00,12,0.01,0.00,0.00,5420,20240731,-21.03,4070,20241030,5.16,5420,-21.03,20240731,4070,5.16,20241030,5420,-21.03,20240731,4070,5.16,20241030,0.00,N,088260,500,316 억,,552213,N,N,2316,N,00,N
20241210,100656,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4285,65,2,1.54,13441635,3149,4.31,4220,4285,4220,5480,2955,4220,4268.54,0.87,0,636,4433,4326,4233,4126,4033,4280,4080,317,1260,500,3200,5,1,63341590,2714,0.00,0.00,12,0.00,0.00,0.00,5420,20240731,-20.94,4070,20241030,5.28,5420,-20.94,20240731,4070,5.28,20241030,5420,-20.94,20240731,4070,5.28,20241030,0.00,N,088260,500,316 억,,552213,N,N,2316,N,00,N
20241210,090700,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4280,60,2,1.42,1664720,391,0.53,4220,4280,4220,5480,2955,4220,4257.60,0.87,0,-224,4433,4326,4233,4126,4033,4280,4080,317,1260,500,3200,5,1,63341590,2711,0.00,0.00,12,0.00,0.00,0.00,5420,20240731,-21.03,4070,20241030,5.16,5420,-21.03,20240731,4070,5.16,20241030,5420,-21.03,20240731,4070,5.16,20241030,0.00,N,088260,500,316 억,,552213,N,N,2316,N,00,N
20241209,160653,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4220,-60,5,-1.40,306363380,73124,202.53,4280,4340,4140,5560,3000,4280,4189.64,0.87,0,-8188,4366,4322,4271,4227,4176,4345,4250,317,1280,500,3250,5,1,63341590,2673,0.00,0.00,12,0.12,0.00,0.00,5420,20240731,-22.14,4070,20241030,3.69,5420,-22.14,20240731,4070,3.69,20241030,5420,-22.14,20240731,4070,3.69,20241030,0.00,N,088260,500,316 억,,550242,N,N,2316,N,00,N
20241209,150655,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4175,-105,5,-2.45,274043750,65429,181.22,4280,4340,4140,5560,3000,4280,4188.41,0.87,0,-12601,4366,4322,4271,4227,4176,4345,4250,317,1280,500,3250,5,1,63341590,2645,0.00,0.00,12,0.10,0.00,0.00,5420,20240731,-22.97,4070,20241030,2.58,5420,-22.97,20240731,4070,2.58,20241030,5420,-22.97,20240731,4070,2.58,20241030,0.00,N,088260,500,316 억,,550242,N,N,210,N,00,N
20241209,140655,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4195,-85,5,-1.99,223374075,53338,147.73,4280,4340,4140,5560,3000,4280,4187.90,0.87,0,-12114,4366,4322,4271,4227,4176,4345,4250,317,1280,500,3250,5,1,63341590,2657,0.00,0.00,12,0.08,0.00,0.00,5420,20240731,-22.60,4070,20241030,3.07,5420,-22.60,20240731,4070,3.07,20241030,5420,-22.60,20240731,4070,3.07,20241030,0.00,N,088260,500,316 억,,550242,N,N,210,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 160655 57 100.00 KOSPI 리츠 N N N N N 4325 105 2 2.49 125133320 29215 39.95 4220 4325 4220 5480 2955 4220 4283.19 0.87 0 -7392 4433 4326 4233 4126 4033 4280 4080 317 1260 500 3200 5 1 63341590 2740 0.00 0.00 12 0.05 0.00 0.00 5420 20240731 -20.20 4070 20241030 6.27 5420 -20.20 20240731 4070 6.27 20241030 5420 -20.20 20240731 4070 6.27 20241030 0.00 N 088260 500 316 억 552213 N N 192 N 00 N
3 20241210 150656 57 100.00 KOSPI 리츠 N N N N N 4280 60 2 1.42 82100345 19235 26.30 4220 4285 4220 5480 2955 4220 4268.28 0.87 0 -6156 4433 4326 4233 4126 4033 4280 4080 317 1260 500 3200 5 1 63341590 2711 0.00 0.00 12 0.03 0.00 0.00 5420 20240731 -21.03 4070 20241030 5.16 5420 -21.03 20240731 4070 5.16 20241030 5420 -21.03 20240731 4070 5.16 20241030 0.00 N 088260 500 316 억 552213 N N 2316 N 00 N
4 20241210 140657 57 100.00 KOSPI 리츠 N N N N N 4260 40 2 0.95 59759245 14010 19.16 4220 4285 4220 5480 2955 4220 4265.47 0.87 0 -5708 4433 4326 4233 4126 4033 4280 4080 317 1260 500 3200 5 1 63341590 2698 0.00 0.00 12 0.02 0.00 0.00 5420 20240731 -21.40 4070 20241030 4.67 5420 -21.40 20240731 4070 4.67 20241030 5420 -21.40 20240731 4070 4.67 20241030 0.00 N 088260 500 316 억 552213 N N 2316 N 00 N
5 20241210 130656 57 100.00 KOSPI 리츠 N N N N N 4265 45 2 1.07 42202940 9889 13.52 4220 4285 4220 5480 2955 4220 4267.67 0.87 0 -4231 4433 4326 4233 4126 4033 4280 4080 317 1260 500 3200 5 1 63341590 2702 0.00 0.00 12 0.02 0.00 0.00 5420 20240731 -21.31 4070 20241030 4.79 5420 -21.31 20240731 4070 4.79 20241030 5420 -21.31 20240731 4070 4.79 20241030 0.00 N 088260 500 316 억 552213 N N 2316 N 00 N
6 20241210 120656 57 100.00 KOSPI 리츠 N N N N N 4265 45 2 1.07 32676360 7654 10.47 4220 4285 4220 5480 2955 4220 4269.19 0.87 0 -3083 4433 4326 4233 4126 4033 4280 4080 317 1260 500 3200 5 1 63341590 2702 0.00 0.00 12 0.01 0.00 0.00 5420 20240731 -21.31 4070 20241030 4.79 5420 -21.31 20240731 4070 4.79 20241030 5420 -21.31 20240731 4070 4.79 20241030 0.00 N 088260 500 316 억 552213 N N 2316 N 00 N
7 20241210 110655 57 100.00 KOSPI 리츠 N N N N N 4280 60 2 1.42 18173435 4255 5.82 4220 4285 4220 5480 2955 4220 4271.08 0.87 0 -25 4433 4326 4233 4126 4033 4280 4080 317 1260 500 3200 5 1 63341590 2711 0.00 0.00 12 0.01 0.00 0.00 5420 20240731 -21.03 4070 20241030 5.16 5420 -21.03 20240731 4070 5.16 20241030 5420 -21.03 20240731 4070 5.16 20241030 0.00 N 088260 500 316 억 552213 N N 2316 N 00 N
8 20241210 100656 57 100.00 KOSPI 리츠 N N N N N 4285 65 2 1.54 13441635 3149 4.31 4220 4285 4220 5480 2955 4220 4268.54 0.87 0 636 4433 4326 4233 4126 4033 4280 4080 317 1260 500 3200 5 1 63341590 2714 0.00 0.00 12 0.00 0.00 0.00 5420 20240731 -20.94 4070 20241030 5.28 5420 -20.94 20240731 4070 5.28 20241030 5420 -20.94 20240731 4070 5.28 20241030 0.00 N 088260 500 316 억 552213 N N 2316 N 00 N
9 20241210 090700 57 100.00 KOSPI 리츠 N N N N N 4280 60 2 1.42 1664720 391 0.53 4220 4280 4220 5480 2955 4220 4257.60 0.87 0 -224 4433 4326 4233 4126 4033 4280 4080 317 1260 500 3200 5 1 63341590 2711 0.00 0.00 12 0.00 0.00 0.00 5420 20240731 -21.03 4070 20241030 5.16 5420 -21.03 20240731 4070 5.16 20241030 5420 -21.03 20240731 4070 5.16 20241030 0.00 N 088260 500 316 억 552213 N N 2316 N 00 N
10 20241209 160653 57 100.00 KOSPI 리츠 N N N N N 4220 -60 5 -1.40 306363380 73124 202.53 4280 4340 4140 5560 3000 4280 4189.64 0.87 0 -8188 4366 4322 4271 4227 4176 4345 4250 317 1280 500 3250 5 1 63341590 2673 0.00 0.00 12 0.12 0.00 0.00 5420 20240731 -22.14 4070 20241030 3.69 5420 -22.14 20240731 4070 3.69 20241030 5420 -22.14 20240731 4070 3.69 20241030 0.00 N 088260 500 316 억 550242 N N 2316 N 00 N
11 20241209 150655 57 100.00 KOSPI 리츠 N N N N N 4175 -105 5 -2.45 274043750 65429 181.22 4280 4340 4140 5560 3000 4280 4188.41 0.87 0 -12601 4366 4322 4271 4227 4176 4345 4250 317 1280 500 3250 5 1 63341590 2645 0.00 0.00 12 0.10 0.00 0.00 5420 20240731 -22.97 4070 20241030 2.58 5420 -22.97 20240731 4070 2.58 20241030 5420 -22.97 20240731 4070 2.58 20241030 0.00 N 088260 500 316 억 550242 N N 210 N 00 N
12 20241209 140655 57 100.00 KOSPI 리츠 N N N N N 4195 -85 5 -1.99 223374075 53338 147.73 4280 4340 4140 5560 3000 4280 4187.90 0.87 0 -12114 4366 4322 4271 4227 4176 4345 4250 317 1280 500 3250 5 1 63341590 2657 0.00 0.00 12 0.08 0.00 0.00 5420 20240731 -22.60 4070 20241030 3.07 5420 -22.60 20240731 4070 3.07 20241030 5420 -22.60 20240731 4070 3.07 20241030 0.00 N 088260 500 316 억 550242 N N 210 N 00 N