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
400760/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
20241210,161210,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3400,45,2,1.34,78030735,23098,45.44,3280,3400,3280,4360,2350,3355,3378.25,0.65,0,1742,3511,3432,3341,3262,3171,3387,3217,214,1005,500,2480,5,1,42827155,1456,0.00,0.00,12,0.05,0.00,0.00,3850,20240801,-11.69,3200,20241115,6.25,3850,-11.69,20240801,3200,6.25,20241115,3850,-11.69,20240801,3200,6.25,20241115,0.00,N,400760,500,214 억,,279552,N,N,1,N,00,N
20241210,151212,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3395,40,2,1.19,62690660,18586,36.56,3280,3400,3280,4360,2350,3355,3373.00,0.65,0,1789,3511,3432,3341,3262,3171,3387,3217,214,1005,500,2480,5,1,42827155,1454,0.00,0.00,12,0.04,0.00,0.00,3850,20240801,-11.82,3200,20241115,6.09,3850,-11.82,20240801,3200,6.09,20241115,3850,-11.82,20240801,3200,6.09,20241115,0.00,N,400760,500,214 억,,279552,N,N,1,N,00,N
20241210,141212,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3395,40,2,1.19,59146795,17542,34.51,3280,3400,3280,4360,2350,3355,3371.72,0.65,0,1754,3511,3432,3341,3262,3171,3387,3217,214,1005,500,2480,5,1,42827155,1454,0.00,0.00,12,0.04,0.00,0.00,3850,20240801,-11.82,3200,20241115,6.09,3850,-11.82,20240801,3200,6.09,20241115,3850,-11.82,20240801,3200,6.09,20241115,0.00,N,400760,500,214 억,,279552,N,N,1,N,00,N
20241210,131214,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3390,35,2,1.04,56109185,16647,32.75,3280,3400,3280,4360,2350,3355,3370.53,0.65,0,1740,3511,3432,3341,3262,3171,3387,3217,214,1005,500,2480,5,1,42827155,1452,0.00,0.00,12,0.04,0.00,0.00,3850,20240801,-11.95,3200,20241115,5.94,3850,-11.95,20240801,3200,5.94,20241115,3850,-11.95,20240801,3200,5.94,20241115,0.00,N,400760,500,214 억,,279552,N,N,1,N,00,N
20241210,121211,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3395,40,2,1.19,43148175,12826,25.23,3280,3400,3280,4360,2350,3355,3364.12,0.65,0,2869,3511,3432,3341,3262,3171,3387,3217,214,1005,500,2480,5,1,42827155,1454,0.00,0.00,12,0.03,0.00,0.00,3850,20240801,-11.82,3200,20241115,6.09,3850,-11.82,20240801,3200,6.09,20241115,3850,-11.82,20240801,3200,6.09,20241115,0.00,N,400760,500,214 억,,279552,N,N,1,N,00,N
20241210,111211,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3380,25,2,0.75,36671710,10913,21.47,3280,3400,3280,4360,2350,3355,3360.37,0.65,0,2139,3511,3432,3341,3262,3171,3387,3217,214,1005,500,2480,5,1,42827155,1448,0.00,0.00,12,0.03,0.00,0.00,3850,20240801,-12.21,3200,20241115,5.62,3850,-12.21,20240801,3200,5.62,20241115,3850,-12.21,20240801,3200,5.62,20241115,0.00,N,400760,500,214 억,,279552,N,N,1,N,00,N
20241210,101212,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3375,20,2,0.60,24938170,7447,14.65,3280,3385,3280,4360,2350,3355,3348.75,0.65,0,2169,3511,3432,3341,3262,3171,3387,3217,214,1005,500,2480,5,1,42827155,1445,0.00,0.00,12,0.02,0.00,0.00,3850,20240801,-12.34,3200,20241115,5.47,3850,-12.34,20240801,3200,5.47,20241115,3850,-12.34,20240801,3200,5.47,20241115,0.00,N,400760,500,214 억,,279552,N,N,1,N,00,N
20241210,091219,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3370,15,2,0.45,6725685,2029,3.99,3280,3375,3280,4360,2350,3355,3314.78,0.65,0,501,3511,3432,3341,3262,3171,3387,3217,214,1005,500,2480,5,1,42827155,1443,0.00,0.00,12,0.00,0.00,0.00,3850,20240801,-12.47,3200,20241115,5.31,3850,-12.47,20240801,3200,5.31,20241115,3850,-12.47,20240801,3200,5.31,20241115,0.00,N,400760,500,214 억,,279552,N,N,1,N,00,N
20241209,161208,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3355,-65,5,-1.90,170259390,50836,188.13,3420,3420,3250,4445,2395,3420,3349.19,0.66,0,-761,3466,3442,3396,3372,3326,3455,3385,214,1025,500,2530,5,1,42827155,1437,0.00,0.00,12,0.12,0.00,0.00,3850,20240801,-12.86,3200,20241115,4.84,3850,-12.86,20240801,3200,4.84,20241115,3850,-12.86,20240801,3200,4.84,20241115,0.00,N,400760,500,214 억,,283307,N,N,1,N,00,N
20241209,151210,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3360,-60,5,-1.75,143675730,42850,158.57,3420,3420,3250,4445,2395,3420,3352.99,0.66,0,-1687,3466,3442,3396,3372,3326,3455,3385,214,1025,500,2530,5,1,42827155,1439,0.00,0.00,12,0.10,0.00,0.00,3850,20240801,-12.73,3200,20241115,5.00,3850,-12.73,20240801,3200,5.00,20241115,3850,-12.73,20240801,3200,5.00,20241115,0.00,N,400760,500,214 억,,283307,N,N,0,N,00,N
20241209,141208,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3360,-60,5,-1.75,81871440,24299,89.92,3420,3420,3345,4445,2395,3420,3369.33,0.66,0,-1392,3466,3442,3396,3372,3326,3455,3385,214,1025,500,2530,5,1,42827155,1439,0.00,0.00,12,0.06,0.00,0.00,3850,20240801,-12.73,3200,20241115,5.00,3850,-12.73,20240801,3200,5.00,20241115,3850,-12.73,20240801,3200,5.00,20241115,0.00,N,400760,500,214 억,,283307,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 161210 57 100.00 KOSPI 리츠 N N N N N 3400 45 2 1.34 78030735 23098 45.44 3280 3400 3280 4360 2350 3355 3378.25 0.65 0 1742 3511 3432 3341 3262 3171 3387 3217 214 1005 500 2480 5 1 42827155 1456 0.00 0.00 12 0.05 0.00 0.00 3850 20240801 -11.69 3200 20241115 6.25 3850 -11.69 20240801 3200 6.25 20241115 3850 -11.69 20240801 3200 6.25 20241115 0.00 N 400760 500 214 억 279552 N N 1 N 00 N
3 20241210 151212 57 100.00 KOSPI 리츠 N N N N N 3395 40 2 1.19 62690660 18586 36.56 3280 3400 3280 4360 2350 3355 3373.00 0.65 0 1789 3511 3432 3341 3262 3171 3387 3217 214 1005 500 2480 5 1 42827155 1454 0.00 0.00 12 0.04 0.00 0.00 3850 20240801 -11.82 3200 20241115 6.09 3850 -11.82 20240801 3200 6.09 20241115 3850 -11.82 20240801 3200 6.09 20241115 0.00 N 400760 500 214 억 279552 N N 1 N 00 N
4 20241210 141212 57 100.00 KOSPI 리츠 N N N N N 3395 40 2 1.19 59146795 17542 34.51 3280 3400 3280 4360 2350 3355 3371.72 0.65 0 1754 3511 3432 3341 3262 3171 3387 3217 214 1005 500 2480 5 1 42827155 1454 0.00 0.00 12 0.04 0.00 0.00 3850 20240801 -11.82 3200 20241115 6.09 3850 -11.82 20240801 3200 6.09 20241115 3850 -11.82 20240801 3200 6.09 20241115 0.00 N 400760 500 214 억 279552 N N 1 N 00 N
5 20241210 131214 57 100.00 KOSPI 리츠 N N N N N 3390 35 2 1.04 56109185 16647 32.75 3280 3400 3280 4360 2350 3355 3370.53 0.65 0 1740 3511 3432 3341 3262 3171 3387 3217 214 1005 500 2480 5 1 42827155 1452 0.00 0.00 12 0.04 0.00 0.00 3850 20240801 -11.95 3200 20241115 5.94 3850 -11.95 20240801 3200 5.94 20241115 3850 -11.95 20240801 3200 5.94 20241115 0.00 N 400760 500 214 억 279552 N N 1 N 00 N
6 20241210 121211 57 100.00 KOSPI 리츠 N N N N N 3395 40 2 1.19 43148175 12826 25.23 3280 3400 3280 4360 2350 3355 3364.12 0.65 0 2869 3511 3432 3341 3262 3171 3387 3217 214 1005 500 2480 5 1 42827155 1454 0.00 0.00 12 0.03 0.00 0.00 3850 20240801 -11.82 3200 20241115 6.09 3850 -11.82 20240801 3200 6.09 20241115 3850 -11.82 20240801 3200 6.09 20241115 0.00 N 400760 500 214 억 279552 N N 1 N 00 N
7 20241210 111211 57 100.00 KOSPI 리츠 N N N N N 3380 25 2 0.75 36671710 10913 21.47 3280 3400 3280 4360 2350 3355 3360.37 0.65 0 2139 3511 3432 3341 3262 3171 3387 3217 214 1005 500 2480 5 1 42827155 1448 0.00 0.00 12 0.03 0.00 0.00 3850 20240801 -12.21 3200 20241115 5.62 3850 -12.21 20240801 3200 5.62 20241115 3850 -12.21 20240801 3200 5.62 20241115 0.00 N 400760 500 214 억 279552 N N 1 N 00 N
8 20241210 101212 57 100.00 KOSPI 리츠 N N N N N 3375 20 2 0.60 24938170 7447 14.65 3280 3385 3280 4360 2350 3355 3348.75 0.65 0 2169 3511 3432 3341 3262 3171 3387 3217 214 1005 500 2480 5 1 42827155 1445 0.00 0.00 12 0.02 0.00 0.00 3850 20240801 -12.34 3200 20241115 5.47 3850 -12.34 20240801 3200 5.47 20241115 3850 -12.34 20240801 3200 5.47 20241115 0.00 N 400760 500 214 억 279552 N N 1 N 00 N
9 20241210 091219 57 100.00 KOSPI 리츠 N N N N N 3370 15 2 0.45 6725685 2029 3.99 3280 3375 3280 4360 2350 3355 3314.78 0.65 0 501 3511 3432 3341 3262 3171 3387 3217 214 1005 500 2480 5 1 42827155 1443 0.00 0.00 12 0.00 0.00 0.00 3850 20240801 -12.47 3200 20241115 5.31 3850 -12.47 20240801 3200 5.31 20241115 3850 -12.47 20240801 3200 5.31 20241115 0.00 N 400760 500 214 억 279552 N N 1 N 00 N
10 20241209 161208 57 100.00 KOSPI 리츠 N N N N N 3355 -65 5 -1.90 170259390 50836 188.13 3420 3420 3250 4445 2395 3420 3349.19 0.66 0 -761 3466 3442 3396 3372 3326 3455 3385 214 1025 500 2530 5 1 42827155 1437 0.00 0.00 12 0.12 0.00 0.00 3850 20240801 -12.86 3200 20241115 4.84 3850 -12.86 20240801 3200 4.84 20241115 3850 -12.86 20240801 3200 4.84 20241115 0.00 N 400760 500 214 억 283307 N N 1 N 00 N
11 20241209 151210 57 100.00 KOSPI 리츠 N N N N N 3360 -60 5 -1.75 143675730 42850 158.57 3420 3420 3250 4445 2395 3420 3352.99 0.66 0 -1687 3466 3442 3396 3372 3326 3455 3385 214 1025 500 2530 5 1 42827155 1439 0.00 0.00 12 0.10 0.00 0.00 3850 20240801 -12.73 3200 20241115 5.00 3850 -12.73 20240801 3200 5.00 20241115 3850 -12.73 20240801 3200 5.00 20241115 0.00 N 400760 500 214 억 283307 N N 0 N 00 N
12 20241209 141208 57 100.00 KOSPI 리츠 N N N N N 3360 -60 5 -1.75 81871440 24299 89.92 3420 3420 3345 4445 2395 3420 3369.33 0.66 0 -1392 3466 3442 3396 3372 3326 3455 3385 214 1025 500 2530 5 1 42827155 1439 0.00 0.00 12 0.06 0.00 0.00 3850 20240801 -12.73 3200 20241115 5.00 3850 -12.73 20240801 3200 5.00 20241115 3850 -12.73 20240801 3200 5.00 20241115 0.00 N 400760 500 214 억 283307 N N 0 N 00 N