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
365550/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
20241210,161148,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4585,165,2,3.73,422318160,93543,42.80,4420,4595,4420,5740,3095,4420,4514.70,43.05,0,-5641,4583,4501,4438,4356,4293,4470,4325,2131,1320,1000,3350,5,1,213089000,9770,0.00,0.00,11,0.04,0.00,0.00,5340,20240920,-14.14,3490,20231201,31.38,5340,-14.14,20240920,3530,29.89,20240118,5340,-14.14,20240920,3530,29.89,20240118,0.00,N,365550,1000,2130 억,,91741543,N,N,2627,N,00,N
20241210,151150,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4545,125,2,2.83,332426020,73899,33.81,4420,4595,4420,5740,3095,4420,4498.38,43.05,0,-6173,4583,4501,4438,4356,4293,4470,4325,2131,1320,1000,3350,5,1,213089000,9685,0.00,0.00,11,0.03,0.00,0.00,5340,20240920,-14.89,3490,20231201,30.23,5340,-14.89,20240920,3530,28.75,20240118,5340,-14.89,20240920,3530,28.75,20240118,0.00,N,365550,1000,2130 억,,91741543,N,N,8247,N,00,N
20241210,141150,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4485,65,2,1.47,215305100,47955,21.94,4420,4595,4420,5740,3095,4420,4489.73,43.05,0,-9954,4583,4501,4438,4356,4293,4470,4325,2131,1320,1000,3350,5,1,213089000,9557,0.00,0.00,11,0.02,0.00,0.00,5340,20240920,-16.01,3490,20231201,28.51,5340,-16.01,20240920,3530,27.05,20240118,5340,-16.01,20240920,3530,27.05,20240118,0.00,N,365550,1000,2130 억,,91741543,N,N,8247,N,00,N
20241210,131153,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4495,75,2,1.70,148837950,33183,15.18,4420,4595,4420,5740,3095,4420,4485.37,43.05,0,-10305,4583,4501,4438,4356,4293,4470,4325,2131,1320,1000,3350,5,1,213089000,9578,0.00,0.00,11,0.02,0.00,0.00,5340,20240920,-15.82,3490,20231201,28.80,5340,-15.82,20240920,3530,27.34,20240118,5340,-15.82,20240920,3530,27.34,20240118,0.00,N,365550,1000,2130 억,,91741543,N,N,8247,N,00,N
20241210,121150,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4500,80,2,1.81,127844280,28513,13.04,4420,4595,4420,5740,3095,4420,4483.72,43.05,0,-7874,4583,4501,4438,4356,4293,4470,4325,2131,1320,1000,3350,5,1,213089000,9589,0.00,0.00,11,0.01,0.00,0.00,5340,20240920,-15.73,3490,20231201,28.94,5340,-15.73,20240920,3530,27.48,20240118,5340,-15.73,20240920,3530,27.48,20240118,0.00,N,365550,1000,2130 억,,91741543,N,N,8247,N,00,N
20241210,111149,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4495,75,2,1.70,111211395,24813,11.35,4420,4595,4420,5740,3095,4420,4481.98,43.05,0,-5911,4583,4501,4438,4356,4293,4470,4325,2131,1320,1000,3350,5,1,213089000,9578,0.00,0.00,11,0.01,0.00,0.00,5340,20240920,-15.82,3490,20231201,28.80,5340,-15.82,20240920,3530,27.34,20240118,5340,-15.82,20240920,3530,27.34,20240118,0.00,N,365550,1000,2130 억,,91741543,N,N,8247,N,00,N
20241210,101151,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4485,65,2,1.47,81744180,18248,8.35,4420,4595,4420,5740,3095,4420,4479.62,43.05,0,-4957,4583,4501,4438,4356,4293,4470,4325,2131,1320,1000,3350,5,1,213089000,9557,0.00,0.00,11,0.01,0.00,0.00,5340,20240920,-16.01,3490,20231201,28.51,5340,-16.01,20240920,3530,27.05,20240118,5340,-16.01,20240920,3530,27.05,20240118,0.00,N,365550,1000,2130 억,,91741543,N,N,8247,N,00,N
20241210,091158,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4460,40,2,0.90,15708390,3545,1.62,4420,4485,4420,5740,3095,4420,4431.14,43.05,0,102,4583,4501,4438,4356,4293,4470,4325,2131,1320,1000,3350,5,1,213089000,9504,0.00,0.00,11,0.00,0.00,0.00,5340,20240920,-16.48,3490,20231201,27.79,5340,-16.48,20240920,3530,26.35,20240118,5340,-16.48,20240920,3530,26.35,20240118,0.00,N,365550,1000,2130 억,,91741543,N,N,8247,N,00,N
20241209,161146,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4420,-100,5,-2.21,967147180,218579,68.73,4520,4520,4375,5870,3165,4520,4424.70,43.05,0,2455,4786,4652,4531,4397,4276,4720,4465,2131,1350,1000,3430,5,1,213089000,9419,0.00,0.00,11,0.10,0.00,0.00,5340,20240920,-17.23,3460,20231130,27.75,5340,-17.23,20240920,3530,25.21,20240118,5340,-17.23,20240920,3530,25.21,20240118,0.00,N,365550,1000,2130 억,,91741239,N,N,8243,N,00,N
20241209,151149,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4400,-120,5,-2.65,927108340,209504,65.88,4520,4520,4375,5870,3165,4520,4425.25,43.05,0,1553,4786,4652,4531,4397,4276,4720,4465,2131,1350,1000,3430,5,1,213089000,9376,0.00,0.00,11,0.10,0.00,0.00,5340,20240920,-17.60,3460,20231130,27.17,5340,-17.60,20240920,3530,24.65,20240118,5340,-17.60,20240920,3530,24.65,20240118,0.00,N,365550,1000,2130 억,,91741239,N,N,2214,N,00,N
20241209,141148,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4430,-90,5,-1.99,713933015,161074,50.65,4520,4520,4375,5870,3165,4520,4432.33,43.05,0,-7612,4786,4652,4531,4397,4276,4720,4465,2131,1350,1000,3430,5,1,213089000,9440,0.00,0.00,11,0.08,0.00,0.00,5340,20240920,-17.04,3460,20231130,28.03,5340,-17.04,20240920,3530,25.50,20240118,5340,-17.04,20240920,3530,25.50,20240118,0.00,N,365550,1000,2130 억,,91741239,N,N,2214,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 161148 55 60.00 KOSPI 리츠 N N N Y 60 N 4585 165 2 3.73 422318160 93543 42.80 4420 4595 4420 5740 3095 4420 4514.70 43.05 0 -5641 4583 4501 4438 4356 4293 4470 4325 2131 1320 1000 3350 5 1 213089000 9770 0.00 0.00 11 0.04 0.00 0.00 5340 20240920 -14.14 3490 20231201 31.38 5340 -14.14 20240920 3530 29.89 20240118 5340 -14.14 20240920 3530 29.89 20240118 0.00 N 365550 1000 2130 억 91741543 N N 2627 N 00 N
3 20241210 151150 55 60.00 KOSPI 리츠 N N N Y 60 N 4545 125 2 2.83 332426020 73899 33.81 4420 4595 4420 5740 3095 4420 4498.38 43.05 0 -6173 4583 4501 4438 4356 4293 4470 4325 2131 1320 1000 3350 5 1 213089000 9685 0.00 0.00 11 0.03 0.00 0.00 5340 20240920 -14.89 3490 20231201 30.23 5340 -14.89 20240920 3530 28.75 20240118 5340 -14.89 20240920 3530 28.75 20240118 0.00 N 365550 1000 2130 억 91741543 N N 8247 N 00 N
4 20241210 141150 55 60.00 KOSPI 리츠 N N N Y 60 N 4485 65 2 1.47 215305100 47955 21.94 4420 4595 4420 5740 3095 4420 4489.73 43.05 0 -9954 4583 4501 4438 4356 4293 4470 4325 2131 1320 1000 3350 5 1 213089000 9557 0.00 0.00 11 0.02 0.00 0.00 5340 20240920 -16.01 3490 20231201 28.51 5340 -16.01 20240920 3530 27.05 20240118 5340 -16.01 20240920 3530 27.05 20240118 0.00 N 365550 1000 2130 억 91741543 N N 8247 N 00 N
5 20241210 131153 55 60.00 KOSPI 리츠 N N N Y 60 N 4495 75 2 1.70 148837950 33183 15.18 4420 4595 4420 5740 3095 4420 4485.37 43.05 0 -10305 4583 4501 4438 4356 4293 4470 4325 2131 1320 1000 3350 5 1 213089000 9578 0.00 0.00 11 0.02 0.00 0.00 5340 20240920 -15.82 3490 20231201 28.80 5340 -15.82 20240920 3530 27.34 20240118 5340 -15.82 20240920 3530 27.34 20240118 0.00 N 365550 1000 2130 억 91741543 N N 8247 N 00 N
6 20241210 121150 55 60.00 KOSPI 리츠 N N N Y 60 N 4500 80 2 1.81 127844280 28513 13.04 4420 4595 4420 5740 3095 4420 4483.72 43.05 0 -7874 4583 4501 4438 4356 4293 4470 4325 2131 1320 1000 3350 5 1 213089000 9589 0.00 0.00 11 0.01 0.00 0.00 5340 20240920 -15.73 3490 20231201 28.94 5340 -15.73 20240920 3530 27.48 20240118 5340 -15.73 20240920 3530 27.48 20240118 0.00 N 365550 1000 2130 억 91741543 N N 8247 N 00 N
7 20241210 111149 55 60.00 KOSPI 리츠 N N N Y 60 N 4495 75 2 1.70 111211395 24813 11.35 4420 4595 4420 5740 3095 4420 4481.98 43.05 0 -5911 4583 4501 4438 4356 4293 4470 4325 2131 1320 1000 3350 5 1 213089000 9578 0.00 0.00 11 0.01 0.00 0.00 5340 20240920 -15.82 3490 20231201 28.80 5340 -15.82 20240920 3530 27.34 20240118 5340 -15.82 20240920 3530 27.34 20240118 0.00 N 365550 1000 2130 억 91741543 N N 8247 N 00 N
8 20241210 101151 55 60.00 KOSPI 리츠 N N N Y 60 N 4485 65 2 1.47 81744180 18248 8.35 4420 4595 4420 5740 3095 4420 4479.62 43.05 0 -4957 4583 4501 4438 4356 4293 4470 4325 2131 1320 1000 3350 5 1 213089000 9557 0.00 0.00 11 0.01 0.00 0.00 5340 20240920 -16.01 3490 20231201 28.51 5340 -16.01 20240920 3530 27.05 20240118 5340 -16.01 20240920 3530 27.05 20240118 0.00 N 365550 1000 2130 억 91741543 N N 8247 N 00 N
9 20241210 091158 55 60.00 KOSPI 리츠 N N N Y 60 N 4460 40 2 0.90 15708390 3545 1.62 4420 4485 4420 5740 3095 4420 4431.14 43.05 0 102 4583 4501 4438 4356 4293 4470 4325 2131 1320 1000 3350 5 1 213089000 9504 0.00 0.00 11 0.00 0.00 0.00 5340 20240920 -16.48 3490 20231201 27.79 5340 -16.48 20240920 3530 26.35 20240118 5340 -16.48 20240920 3530 26.35 20240118 0.00 N 365550 1000 2130 억 91741543 N N 8247 N 00 N
10 20241209 161146 55 60.00 KOSPI 리츠 N N N Y 60 N 4420 -100 5 -2.21 967147180 218579 68.73 4520 4520 4375 5870 3165 4520 4424.70 43.05 0 2455 4786 4652 4531 4397 4276 4720 4465 2131 1350 1000 3430 5 1 213089000 9419 0.00 0.00 11 0.10 0.00 0.00 5340 20240920 -17.23 3460 20231130 27.75 5340 -17.23 20240920 3530 25.21 20240118 5340 -17.23 20240920 3530 25.21 20240118 0.00 N 365550 1000 2130 억 91741239 N N 8243 N 00 N
11 20241209 151149 55 60.00 KOSPI 리츠 N N N Y 60 N 4400 -120 5 -2.65 927108340 209504 65.88 4520 4520 4375 5870 3165 4520 4425.25 43.05 0 1553 4786 4652 4531 4397 4276 4720 4465 2131 1350 1000 3430 5 1 213089000 9376 0.00 0.00 11 0.10 0.00 0.00 5340 20240920 -17.60 3460 20231130 27.17 5340 -17.60 20240920 3530 24.65 20240118 5340 -17.60 20240920 3530 24.65 20240118 0.00 N 365550 1000 2130 억 91741239 N N 2214 N 00 N
12 20241209 141148 55 60.00 KOSPI 리츠 N N N Y 60 N 4430 -90 5 -1.99 713933015 161074 50.65 4520 4520 4375 5870 3165 4520 4432.33 43.05 0 -7612 4786 4652 4531 4397 4276 4720 4465 2131 1350 1000 3430 5 1 213089000 9440 0.00 0.00 11 0.08 0.00 0.00 5340 20240920 -17.04 3460 20231130 28.03 5340 -17.04 20240920 3530 25.50 20240118 5340 -17.04 20240920 3530 25.50 20240118 0.00 N 365550 1000 2130 억 91741239 N N 2214 N 00 N