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
145270/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
20241210,160832,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1009,5,2,0.50,207540429,206849,70.77,1004,1010,999,1305,703,1004,1003.34,12.28,0,13314,1033,1018,1005,990,977,1026,998,481,301,1000,720,1,1,48060774,485,0.00,0.00,12,0.43,0.00,0.00,1116,20231226,-9.59,934,20240118,8.03,1100,-8.27,20240617,934,8.03,20240118,1116,-9.59,20231226,934,8.03,20240118,0.17,N,145270,1000,480 억,,5903921,N,N,0,N,00,N
20241210,150832,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1006,2,2,0.20,193175576,192608,65.90,1004,1009,999,1305,703,1004,1002.95,12.28,0,13093,1033,1018,1005,990,977,1026,998,481,301,1000,720,1,1,48060774,483,0.00,0.00,12,0.40,0.00,0.00,1116,20231226,-9.86,934,20240118,7.71,1100,-8.55,20240617,934,7.71,20240118,1116,-9.86,20231226,934,7.71,20240118,0.17,N,145270,1000,480 억,,5903921,N,N,0,N,00,N
20241210,140832,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1004,0,3,0.00,182727851,182201,62.34,1004,1009,999,1305,703,1004,1002.89,12.28,0,10159,1033,1018,1005,990,977,1026,998,481,301,1000,720,1,1,48060774,483,0.00,0.00,12,0.38,0.00,0.00,1116,20231226,-10.04,934,20240118,7.49,1100,-8.73,20240617,934,7.49,20240118,1116,-10.04,20231226,934,7.49,20240118,0.17,N,145270,1000,480 억,,5903921,N,N,0,N,00,N
20241210,130832,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1004,0,3,0.00,161105231,160651,54.97,1004,1009,999,1305,703,1004,1002.83,12.28,0,9771,1033,1018,1005,990,977,1026,998,481,301,1000,720,1,1,48060774,483,0.00,0.00,12,0.33,0.00,0.00,1116,20231226,-10.04,934,20240118,7.49,1100,-8.73,20240617,934,7.49,20240118,1116,-10.04,20231226,934,7.49,20240118,0.17,N,145270,1000,480 억,,5903921,N,N,0,N,00,N
20241210,120832,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1006,2,2,0.20,119865857,119477,40.88,1004,1009,999,1305,703,1004,1003.25,12.28,0,9119,1033,1018,1005,990,977,1026,998,481,301,1000,720,1,1,48060774,483,0.00,0.00,12,0.25,0.00,0.00,1116,20231226,-9.86,934,20240118,7.71,1100,-8.55,20240617,934,7.71,20240118,1116,-9.86,20231226,934,7.71,20240118,0.17,N,145270,1000,480 억,,5903921,N,N,0,N,00,N
20241210,110831,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1001,-3,5,-0.30,92927608,92636,31.69,1004,1009,999,1305,703,1004,1003.15,12.28,0,7559,1033,1018,1005,990,977,1026,998,481,301,1000,720,1,1,48060774,481,0.00,0.00,12,0.19,0.00,0.00,1116,20231226,-10.30,934,20240118,7.17,1100,-9.00,20240617,934,7.17,20240118,1116,-10.30,20231226,934,7.17,20240118,0.17,N,145270,1000,480 억,,5903921,N,N,0,N,00,N
20241210,100832,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1002,-2,5,-0.20,51646133,51414,17.59,1004,1009,999,1305,703,1004,1004.51,12.28,0,6247,1033,1018,1005,990,977,1026,998,481,301,1000,720,1,1,48060774,482,0.00,0.00,12,0.11,0.00,0.00,1116,20231226,-10.22,934,20240118,7.28,1100,-8.91,20240617,934,7.28,20240118,1116,-10.22,20231226,934,7.28,20240118,0.17,N,145270,1000,480 억,,5903921,N,N,0,N,00,N
20241210,090837,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1002,-2,5,-0.20,1016590,1014,0.35,1004,1005,1002,1305,703,1004,1002.55,12.28,0,591,1033,1018,1005,990,977,1026,998,481,301,1000,720,1,1,48060774,482,0.00,0.00,12,0.00,0.00,0.00,1116,20231226,-10.22,934,20240118,7.28,1100,-8.91,20240617,934,7.28,20240118,1116,-10.22,20231226,934,7.28,20240118,0.17,N,145270,1000,480 억,,5903921,N,N,0,N,00,N
20241209,160829,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1004,4,2,0.40,291916238,291273,664.66,995,1020,992,1300,700,1000,1002.21,12.26,0,11374,1004,1002,1001,999,998,1001,998,481,300,1000,720,1,1,48060774,483,0.00,0.00,12,0.61,0.00,0.00,1116,20231226,-10.04,934,20240118,7.49,1100,-8.73,20240617,934,7.49,20240118,1116,-10.04,20231226,934,7.49,20240118,0.17,N,145270,1000,480 억,,5892537,N,N,0,N,00,N
20241209,150829,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1005,5,2,0.50,278962373,278265,634.97,995,1020,993,1300,700,1000,1002.51,12.26,0,12082,1004,1002,1001,999,998,1001,998,481,300,1000,720,1,1,48060774,483,0.00,0.00,12,0.58,0.00,0.00,1116,20231226,-9.95,934,20240118,7.60,1100,-8.64,20240617,934,7.60,20240118,1116,-9.95,20231226,934,7.60,20240118,0.17,N,145270,1000,480 억,,5892537,N,N,0,N,00,N
20241209,140831,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1009,9,2,0.90,232772159,232023,529.45,995,1020,994,1300,700,1000,1003.23,12.26,0,5597,1004,1002,1001,999,998,1001,998,481,300,1000,720,1,1,48060774,485,0.00,0.00,12,0.48,0.00,0.00,1116,20231226,-9.59,934,20240118,8.03,1100,-8.27,20240617,934,8.03,20240118,1116,-9.59,20231226,934,8.03,20240118,0.17,N,145270,1000,480 억,,5892537,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 160832 57 100.00 KOSPI 리츠 N N N N N 1009 5 2 0.50 207540429 206849 70.77 1004 1010 999 1305 703 1004 1003.34 12.28 0 13314 1033 1018 1005 990 977 1026 998 481 301 1000 720 1 1 48060774 485 0.00 0.00 12 0.43 0.00 0.00 1116 20231226 -9.59 934 20240118 8.03 1100 -8.27 20240617 934 8.03 20240118 1116 -9.59 20231226 934 8.03 20240118 0.17 N 145270 1000 480 억 5903921 N N 0 N 00 N
3 20241210 150832 57 100.00 KOSPI 리츠 N N N N N 1006 2 2 0.20 193175576 192608 65.90 1004 1009 999 1305 703 1004 1002.95 12.28 0 13093 1033 1018 1005 990 977 1026 998 481 301 1000 720 1 1 48060774 483 0.00 0.00 12 0.40 0.00 0.00 1116 20231226 -9.86 934 20240118 7.71 1100 -8.55 20240617 934 7.71 20240118 1116 -9.86 20231226 934 7.71 20240118 0.17 N 145270 1000 480 억 5903921 N N 0 N 00 N
4 20241210 140832 57 100.00 KOSPI 리츠 N N N N N 1004 0 3 0.00 182727851 182201 62.34 1004 1009 999 1305 703 1004 1002.89 12.28 0 10159 1033 1018 1005 990 977 1026 998 481 301 1000 720 1 1 48060774 483 0.00 0.00 12 0.38 0.00 0.00 1116 20231226 -10.04 934 20240118 7.49 1100 -8.73 20240617 934 7.49 20240118 1116 -10.04 20231226 934 7.49 20240118 0.17 N 145270 1000 480 억 5903921 N N 0 N 00 N
5 20241210 130832 57 100.00 KOSPI 리츠 N N N N N 1004 0 3 0.00 161105231 160651 54.97 1004 1009 999 1305 703 1004 1002.83 12.28 0 9771 1033 1018 1005 990 977 1026 998 481 301 1000 720 1 1 48060774 483 0.00 0.00 12 0.33 0.00 0.00 1116 20231226 -10.04 934 20240118 7.49 1100 -8.73 20240617 934 7.49 20240118 1116 -10.04 20231226 934 7.49 20240118 0.17 N 145270 1000 480 억 5903921 N N 0 N 00 N
6 20241210 120832 57 100.00 KOSPI 리츠 N N N N N 1006 2 2 0.20 119865857 119477 40.88 1004 1009 999 1305 703 1004 1003.25 12.28 0 9119 1033 1018 1005 990 977 1026 998 481 301 1000 720 1 1 48060774 483 0.00 0.00 12 0.25 0.00 0.00 1116 20231226 -9.86 934 20240118 7.71 1100 -8.55 20240617 934 7.71 20240118 1116 -9.86 20231226 934 7.71 20240118 0.17 N 145270 1000 480 억 5903921 N N 0 N 00 N
7 20241210 110831 57 100.00 KOSPI 리츠 N N N N N 1001 -3 5 -0.30 92927608 92636 31.69 1004 1009 999 1305 703 1004 1003.15 12.28 0 7559 1033 1018 1005 990 977 1026 998 481 301 1000 720 1 1 48060774 481 0.00 0.00 12 0.19 0.00 0.00 1116 20231226 -10.30 934 20240118 7.17 1100 -9.00 20240617 934 7.17 20240118 1116 -10.30 20231226 934 7.17 20240118 0.17 N 145270 1000 480 억 5903921 N N 0 N 00 N
8 20241210 100832 57 100.00 KOSPI 리츠 N N N N N 1002 -2 5 -0.20 51646133 51414 17.59 1004 1009 999 1305 703 1004 1004.51 12.28 0 6247 1033 1018 1005 990 977 1026 998 481 301 1000 720 1 1 48060774 482 0.00 0.00 12 0.11 0.00 0.00 1116 20231226 -10.22 934 20240118 7.28 1100 -8.91 20240617 934 7.28 20240118 1116 -10.22 20231226 934 7.28 20240118 0.17 N 145270 1000 480 억 5903921 N N 0 N 00 N
9 20241210 090837 57 100.00 KOSPI 리츠 N N N N N 1002 -2 5 -0.20 1016590 1014 0.35 1004 1005 1002 1305 703 1004 1002.55 12.28 0 591 1033 1018 1005 990 977 1026 998 481 301 1000 720 1 1 48060774 482 0.00 0.00 12 0.00 0.00 0.00 1116 20231226 -10.22 934 20240118 7.28 1100 -8.91 20240617 934 7.28 20240118 1116 -10.22 20231226 934 7.28 20240118 0.17 N 145270 1000 480 억 5903921 N N 0 N 00 N
10 20241209 160829 57 100.00 KOSPI 리츠 N N N N N 1004 4 2 0.40 291916238 291273 664.66 995 1020 992 1300 700 1000 1002.21 12.26 0 11374 1004 1002 1001 999 998 1001 998 481 300 1000 720 1 1 48060774 483 0.00 0.00 12 0.61 0.00 0.00 1116 20231226 -10.04 934 20240118 7.49 1100 -8.73 20240617 934 7.49 20240118 1116 -10.04 20231226 934 7.49 20240118 0.17 N 145270 1000 480 억 5892537 N N 0 N 00 N
11 20241209 150829 57 100.00 KOSPI 리츠 N N N N N 1005 5 2 0.50 278962373 278265 634.97 995 1020 993 1300 700 1000 1002.51 12.26 0 12082 1004 1002 1001 999 998 1001 998 481 300 1000 720 1 1 48060774 483 0.00 0.00 12 0.58 0.00 0.00 1116 20231226 -9.95 934 20240118 7.60 1100 -8.64 20240617 934 7.60 20240118 1116 -9.95 20231226 934 7.60 20240118 0.17 N 145270 1000 480 억 5892537 N N 0 N 00 N
12 20241209 140831 57 100.00 KOSPI 리츠 N N N N N 1009 9 2 0.90 232772159 232023 529.45 995 1020 994 1300 700 1000 1003.23 12.26 0 5597 1004 1002 1001 999 998 1001 998 481 300 1000 720 1 1 48060774 485 0.00 0.00 12 0.48 0.00 0.00 1116 20231226 -9.59 934 20240118 8.03 1100 -8.27 20240617 934 8.03 20240118 1116 -9.59 20231226 934 8.03 20240118 0.17 N 145270 1000 480 억 5892537 N N 0 N 00 N