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
404990/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
20241210,161212,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3525,75,2,2.17,123626195,35393,84.92,3450,3540,3425,4485,2415,3450,3492.96,0.62,0,-783,3626,3537,3446,3357,3266,3492,3312,560,1035,1000,2480,5,1,55955884,1972,0.00,0.00,12,0.06,0.00,0.00,4500,20240613,-21.67,3160,20241113,11.55,4500,-21.67,20240613,3160,11.55,20241113,4500,-21.67,20240613,3160,11.55,20241113,0.00,N,404990,1000,559 억,,348210,N,N,575,N,00,N
20241210,151214,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3520,70,2,2.03,80934655,23273,55.84,3450,3525,3425,4485,2415,3450,3477.62,0.62,0,-687,3626,3537,3446,3357,3266,3492,3312,560,1035,1000,2480,5,1,55955884,1970,0.00,0.00,12,0.04,0.00,0.00,4500,20240613,-21.78,3160,20241113,11.39,4500,-21.78,20240613,3160,11.39,20241113,4500,-21.78,20240613,3160,11.39,20241113,0.00,N,404990,1000,559 억,,348210,N,N,1792,N,00,N
20241210,141214,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3440,-10,5,-0.29,42139310,12168,29.20,3450,3495,3425,4485,2415,3450,3463.13,0.62,0,1114,3626,3537,3446,3357,3266,3492,3312,560,1035,1000,2480,5,1,55955884,1925,0.00,0.00,12,0.02,0.00,0.00,4500,20240613,-23.56,3160,20241113,8.86,4500,-23.56,20240613,3160,8.86,20241113,4500,-23.56,20240613,3160,8.86,20241113,0.00,N,404990,1000,559 억,,348210,N,N,1792,N,00,N
20241210,131216,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3475,25,2,0.72,26372110,7599,18.23,3450,3495,3425,4485,2415,3450,3470.47,0.62,0,1886,3626,3537,3446,3357,3266,3492,3312,560,1035,1000,2480,5,1,55955884,1944,0.00,0.00,12,0.01,0.00,0.00,4500,20240613,-22.78,3160,20241113,9.97,4500,-22.78,20240613,3160,9.97,20241113,4500,-22.78,20240613,3160,9.97,20241113,0.00,N,404990,1000,559 억,,348210,N,N,1792,N,00,N
20241210,121214,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3490,40,2,1.16,25346440,7304,17.53,3450,3495,3425,4485,2415,3450,3470.21,0.62,0,2155,3626,3537,3446,3357,3266,3492,3312,560,1035,1000,2480,5,1,55955884,1953,0.00,0.00,12,0.01,0.00,0.00,4500,20240613,-22.44,3160,20241113,10.44,4500,-22.44,20240613,3160,10.44,20241113,4500,-22.44,20240613,3160,10.44,20241113,0.00,N,404990,1000,559 억,,348210,N,N,1792,N,00,N
20241210,111213,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3485,35,2,1.01,22174030,6395,15.34,3450,3495,3425,4485,2415,3450,3467.40,0.62,0,2221,3626,3537,3446,3357,3266,3492,3312,560,1035,1000,2480,5,1,55955884,1950,0.00,0.00,12,0.01,0.00,0.00,4500,20240613,-22.56,3160,20241113,10.28,4500,-22.56,20240613,3160,10.28,20241113,4500,-22.56,20240613,3160,10.28,20241113,0.00,N,404990,1000,559 억,,348210,N,N,1792,N,00,N
20241210,101215,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3485,35,2,1.01,20076625,5793,13.90,3450,3495,3425,4485,2415,3450,3465.67,0.62,0,2320,3626,3537,3446,3357,3266,3492,3312,560,1035,1000,2480,5,1,55955884,1950,0.00,0.00,12,0.01,0.00,0.00,4500,20240613,-22.56,3160,20241113,10.28,4500,-22.56,20240613,3160,10.28,20241113,4500,-22.56,20240613,3160,10.28,20241113,0.00,N,404990,1000,559 억,,348210,N,N,1792,N,00,N
20241210,091222,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3450,0,3,0.00,5789045,1678,4.03,3450,3450,3445,4485,2415,3450,3449.97,0.62,0,1398,3626,3537,3446,3357,3266,3492,3312,560,1035,1000,2480,5,1,55955884,1930,0.00,0.00,12,0.00,0.00,0.00,4500,20240613,-23.33,3160,20241113,9.18,4500,-23.33,20240613,3160,9.18,20241113,4500,-23.33,20240613,3160,9.18,20241113,0.00,N,404990,1000,559 억,,348210,N,N,1792,N,00,N
20241209,161210,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3450,-100,5,-2.82,143454390,41676,119.00,3530,3535,3355,4615,2485,3550,3442.13,0.63,0,-1866,3623,3586,3528,3491,3433,3605,3510,560,1065,1000,2550,5,1,55955884,1930,0.00,0.00,12,0.07,0.00,0.00,4500,20240613,-23.33,3160,20241113,9.18,4500,-23.33,20240613,3160,9.18,20241113,4500,-23.33,20240613,3160,9.18,20241113,0.00,N,404990,1000,559 억,,350039,N,N,1792,N,00,N
20241209,151212,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3470,-80,5,-2.25,134071340,38971,111.28,3530,3535,3355,4615,2485,3550,3440.28,0.63,0,-1045,3623,3586,3528,3491,3433,3605,3510,560,1065,1000,2550,5,1,55955884,1942,0.00,0.00,12,0.07,0.00,0.00,4500,20240613,-22.89,3160,20241113,9.81,4500,-22.89,20240613,3160,9.81,20241113,4500,-22.89,20240613,3160,9.81,20241113,0.00,N,404990,1000,559 억,,350039,N,N,43,N,00,N
20241209,141211,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3460,-90,5,-2.54,85930735,25142,71.79,3530,3535,3355,4615,2485,3550,3417.82,0.63,0,2491,3623,3586,3528,3491,3433,3605,3510,560,1065,1000,2550,5,1,55955884,1936,0.00,0.00,12,0.04,0.00,0.00,4500,20240613,-23.11,3160,20241113,9.49,4500,-23.11,20240613,3160,9.49,20241113,4500,-23.11,20240613,3160,9.49,20241113,0.00,N,404990,1000,559 억,,350039,N,N,43,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 161212 57 100.00 KOSPI 리츠 N N N N N 3525 75 2 2.17 123626195 35393 84.92 3450 3540 3425 4485 2415 3450 3492.96 0.62 0 -783 3626 3537 3446 3357 3266 3492 3312 560 1035 1000 2480 5 1 55955884 1972 0.00 0.00 12 0.06 0.00 0.00 4500 20240613 -21.67 3160 20241113 11.55 4500 -21.67 20240613 3160 11.55 20241113 4500 -21.67 20240613 3160 11.55 20241113 0.00 N 404990 1000 559 억 348210 N N 575 N 00 N
3 20241210 151214 57 100.00 KOSPI 리츠 N N N N N 3520 70 2 2.03 80934655 23273 55.84 3450 3525 3425 4485 2415 3450 3477.62 0.62 0 -687 3626 3537 3446 3357 3266 3492 3312 560 1035 1000 2480 5 1 55955884 1970 0.00 0.00 12 0.04 0.00 0.00 4500 20240613 -21.78 3160 20241113 11.39 4500 -21.78 20240613 3160 11.39 20241113 4500 -21.78 20240613 3160 11.39 20241113 0.00 N 404990 1000 559 억 348210 N N 1792 N 00 N
4 20241210 141214 57 100.00 KOSPI 리츠 N N N N N 3440 -10 5 -0.29 42139310 12168 29.20 3450 3495 3425 4485 2415 3450 3463.13 0.62 0 1114 3626 3537 3446 3357 3266 3492 3312 560 1035 1000 2480 5 1 55955884 1925 0.00 0.00 12 0.02 0.00 0.00 4500 20240613 -23.56 3160 20241113 8.86 4500 -23.56 20240613 3160 8.86 20241113 4500 -23.56 20240613 3160 8.86 20241113 0.00 N 404990 1000 559 억 348210 N N 1792 N 00 N
5 20241210 131216 57 100.00 KOSPI 리츠 N N N N N 3475 25 2 0.72 26372110 7599 18.23 3450 3495 3425 4485 2415 3450 3470.47 0.62 0 1886 3626 3537 3446 3357 3266 3492 3312 560 1035 1000 2480 5 1 55955884 1944 0.00 0.00 12 0.01 0.00 0.00 4500 20240613 -22.78 3160 20241113 9.97 4500 -22.78 20240613 3160 9.97 20241113 4500 -22.78 20240613 3160 9.97 20241113 0.00 N 404990 1000 559 억 348210 N N 1792 N 00 N
6 20241210 121214 57 100.00 KOSPI 리츠 N N N N N 3490 40 2 1.16 25346440 7304 17.53 3450 3495 3425 4485 2415 3450 3470.21 0.62 0 2155 3626 3537 3446 3357 3266 3492 3312 560 1035 1000 2480 5 1 55955884 1953 0.00 0.00 12 0.01 0.00 0.00 4500 20240613 -22.44 3160 20241113 10.44 4500 -22.44 20240613 3160 10.44 20241113 4500 -22.44 20240613 3160 10.44 20241113 0.00 N 404990 1000 559 억 348210 N N 1792 N 00 N
7 20241210 111213 57 100.00 KOSPI 리츠 N N N N N 3485 35 2 1.01 22174030 6395 15.34 3450 3495 3425 4485 2415 3450 3467.40 0.62 0 2221 3626 3537 3446 3357 3266 3492 3312 560 1035 1000 2480 5 1 55955884 1950 0.00 0.00 12 0.01 0.00 0.00 4500 20240613 -22.56 3160 20241113 10.28 4500 -22.56 20240613 3160 10.28 20241113 4500 -22.56 20240613 3160 10.28 20241113 0.00 N 404990 1000 559 억 348210 N N 1792 N 00 N
8 20241210 101215 57 100.00 KOSPI 리츠 N N N N N 3485 35 2 1.01 20076625 5793 13.90 3450 3495 3425 4485 2415 3450 3465.67 0.62 0 2320 3626 3537 3446 3357 3266 3492 3312 560 1035 1000 2480 5 1 55955884 1950 0.00 0.00 12 0.01 0.00 0.00 4500 20240613 -22.56 3160 20241113 10.28 4500 -22.56 20240613 3160 10.28 20241113 4500 -22.56 20240613 3160 10.28 20241113 0.00 N 404990 1000 559 억 348210 N N 1792 N 00 N
9 20241210 091222 57 100.00 KOSPI 리츠 N N N N N 3450 0 3 0.00 5789045 1678 4.03 3450 3450 3445 4485 2415 3450 3449.97 0.62 0 1398 3626 3537 3446 3357 3266 3492 3312 560 1035 1000 2480 5 1 55955884 1930 0.00 0.00 12 0.00 0.00 0.00 4500 20240613 -23.33 3160 20241113 9.18 4500 -23.33 20240613 3160 9.18 20241113 4500 -23.33 20240613 3160 9.18 20241113 0.00 N 404990 1000 559 억 348210 N N 1792 N 00 N
10 20241209 161210 57 100.00 KOSPI 리츠 N N N N N 3450 -100 5 -2.82 143454390 41676 119.00 3530 3535 3355 4615 2485 3550 3442.13 0.63 0 -1866 3623 3586 3528 3491 3433 3605 3510 560 1065 1000 2550 5 1 55955884 1930 0.00 0.00 12 0.07 0.00 0.00 4500 20240613 -23.33 3160 20241113 9.18 4500 -23.33 20240613 3160 9.18 20241113 4500 -23.33 20240613 3160 9.18 20241113 0.00 N 404990 1000 559 억 350039 N N 1792 N 00 N
11 20241209 151212 57 100.00 KOSPI 리츠 N N N N N 3470 -80 5 -2.25 134071340 38971 111.28 3530 3535 3355 4615 2485 3550 3440.28 0.63 0 -1045 3623 3586 3528 3491 3433 3605 3510 560 1065 1000 2550 5 1 55955884 1942 0.00 0.00 12 0.07 0.00 0.00 4500 20240613 -22.89 3160 20241113 9.81 4500 -22.89 20240613 3160 9.81 20241113 4500 -22.89 20240613 3160 9.81 20241113 0.00 N 404990 1000 559 억 350039 N N 43 N 00 N
12 20241209 141211 57 100.00 KOSPI 리츠 N N N N N 3460 -90 5 -2.54 85930735 25142 71.79 3530 3535 3355 4615 2485 3550 3417.82 0.63 0 2491 3623 3586 3528 3491 3433 3605 3510 560 1065 1000 2550 5 1 55955884 1936 0.00 0.00 12 0.04 0.00 0.00 4500 20240613 -23.11 3160 20241113 9.49 4500 -23.11 20240613 3160 9.49 20241113 4500 -23.11 20240613 3160 9.49 20241113 0.00 N 404990 1000 559 억 350039 N N 43 N 00 N