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
417310/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
20241210,161219,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4355,60,2,1.40,73731065,17122,50.16,4355,4370,4200,5580,3010,4295,4306.22,0.13,0,-4519,4665,4480,4215,4030,3765,4347,3897,202,1285,500,3260,5,1,40400000,1759,0.00,0.00,11,0.04,0.00,0.00,5250,20240719,-17.05,3950,20241209,10.25,5250,-17.05,20240719,3950,10.25,20241209,5250,-17.05,20240719,3950,10.25,20241209,0.00,N,417310,500,202 억,,52202,N,N,215,N,00,N
20241210,151221,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4295,0,3,0.00,63440925,14749,43.21,4355,4370,4200,5580,3010,4295,4301.37,0.13,0,-4028,4665,4480,4215,4030,3765,4347,3897,202,1285,500,3260,5,1,40400000,1735,0.00,0.00,11,0.04,0.00,0.00,5250,20240719,-18.19,3950,20241209,8.73,5250,-18.19,20240719,3950,8.73,20241209,5250,-18.19,20240719,3950,8.73,20241209,0.00,N,417310,500,202 억,,52202,N,N,983,N,00,N
20241210,141221,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4290,-5,5,-0.12,44332430,10306,30.19,4355,4370,4200,5580,3010,4295,4301.61,0.13,0,-2320,4665,4480,4215,4030,3765,4347,3897,202,1285,500,3260,5,1,40400000,1733,0.00,0.00,11,0.03,0.00,0.00,5250,20240719,-18.29,3950,20241209,8.61,5250,-18.29,20240719,3950,8.61,20241209,5250,-18.29,20240719,3950,8.61,20241209,0.00,N,417310,500,202 억,,52202,N,N,983,N,00,N
20241210,131223,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4295,0,3,0.00,31717570,7368,21.59,4355,4370,4200,5580,3010,4295,4304.77,0.13,0,-2299,4665,4480,4215,4030,3765,4347,3897,202,1285,500,3260,5,1,40400000,1735,0.00,0.00,11,0.02,0.00,0.00,5250,20240719,-18.19,3950,20241209,8.73,5250,-18.19,20240719,3950,8.73,20241209,5250,-18.19,20240719,3950,8.73,20241209,0.00,N,417310,500,202 억,,52202,N,N,983,N,00,N
20241210,121220,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4295,0,3,0.00,27439700,6372,18.67,4355,4370,4200,5580,3010,4295,4306.29,0.13,0,-1532,4665,4480,4215,4030,3765,4347,3897,202,1285,500,3260,5,1,40400000,1735,0.00,0.00,11,0.02,0.00,0.00,5250,20240719,-18.19,3950,20241209,8.73,5250,-18.19,20240719,3950,8.73,20241209,5250,-18.19,20240719,3950,8.73,20241209,0.00,N,417310,500,202 억,,52202,N,N,983,N,00,N
20241210,111220,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4320,25,2,0.58,17741080,4118,12.06,4355,4370,4200,5580,3010,4295,4308.18,0.13,0,-655,4665,4480,4215,4030,3765,4347,3897,202,1285,500,3260,5,1,40400000,1745,0.00,0.00,11,0.01,0.00,0.00,5250,20240719,-17.71,3950,20241209,9.37,5250,-17.71,20240719,3950,9.37,20241209,5250,-17.71,20240719,3950,9.37,20241209,0.00,N,417310,500,202 억,,52202,N,N,983,N,00,N
20241210,101221,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4330,35,2,0.81,14084480,3276,9.60,4355,4355,4200,5580,3010,4295,4299.29,0.13,0,-75,4665,4480,4215,4030,3765,4347,3897,202,1285,500,3260,5,1,40400000,1749,0.00,0.00,11,0.01,0.00,0.00,5250,20240719,-17.52,3950,20241209,9.62,5250,-17.52,20240719,3950,9.62,20241209,5250,-17.52,20240719,3950,9.62,20241209,0.00,N,417310,500,202 억,,52202,N,N,983,N,00,N
20241210,091229,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4335,40,2,0.93,6606700,1551,4.54,4355,4355,4200,5580,3010,4295,4259.64,0.13,0,404,4665,4480,4215,4030,3765,4347,3897,202,1285,500,3260,5,1,40400000,1751,0.00,0.00,11,0.00,0.00,0.00,5250,20240719,-17.43,3950,20241209,9.75,5250,-17.43,20240719,3950,9.75,20241209,5250,-17.43,20240719,3950,9.75,20241209,0.00,N,417310,500,202 억,,52202,N,N,983,N,00,N
20241209,161217,57,100.00,KOSPI,신저가,리츠,N,N,N,N, ,N,4295,-95,5,-2.16,146369530,34131,97.73,4340,4400,3950,5700,3075,4390,4288.45,0.14,0,-4645,4606,4497,4416,4307,4226,4457,4267,202,1310,500,3330,5,1,40400000,1735,0.00,0.00,11,0.08,0.00,0.00,5250,20240719,-18.19,3950,20241209,8.73,5250,-18.19,20240719,3950,8.73,20241209,5250,-18.19,20240719,3950,8.73,20241209,0.00,N,417310,500,202 억,,57015,N,N,981,N,00,N
20241209,151219,57,100.00,KOSPI,신저가,리츠,N,N,N,N, ,N,4315,-75,5,-1.71,134591300,31392,89.89,4340,4400,3950,5700,3075,4390,4287.42,0.14,0,-4640,4606,4497,4416,4307,4226,4457,4267,202,1310,500,3330,5,1,40400000,1743,0.00,0.00,11,0.08,0.00,0.00,5250,20240719,-17.81,3950,20241209,9.24,5250,-17.81,20240719,3950,9.24,20241209,5250,-17.81,20240719,3950,9.24,20241209,0.00,N,417310,500,202 억,,57015,N,N,18,N,00,N
20241209,141217,57,100.00,KOSPI,신저가,리츠,N,N,N,N, ,N,4310,-80,5,-1.82,120460930,28110,80.49,4340,4400,3950,5700,3075,4390,4285.32,0.14,0,-3865,4606,4497,4416,4307,4226,4457,4267,202,1310,500,3330,5,1,40400000,1741,0.00,0.00,11,0.07,0.00,0.00,5250,20240719,-17.90,3950,20241209,9.11,5250,-17.90,20240719,3950,9.11,20241209,5250,-17.90,20240719,3950,9.11,20241209,0.00,N,417310,500,202 억,,57015,N,N,18,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 161219 57 100.00 KOSPI 리츠 N N N N N 4355 60 2 1.40 73731065 17122 50.16 4355 4370 4200 5580 3010 4295 4306.22 0.13 0 -4519 4665 4480 4215 4030 3765 4347 3897 202 1285 500 3260 5 1 40400000 1759 0.00 0.00 11 0.04 0.00 0.00 5250 20240719 -17.05 3950 20241209 10.25 5250 -17.05 20240719 3950 10.25 20241209 5250 -17.05 20240719 3950 10.25 20241209 0.00 N 417310 500 202 억 52202 N N 215 N 00 N
3 20241210 151221 57 100.00 KOSPI 리츠 N N N N N 4295 0 3 0.00 63440925 14749 43.21 4355 4370 4200 5580 3010 4295 4301.37 0.13 0 -4028 4665 4480 4215 4030 3765 4347 3897 202 1285 500 3260 5 1 40400000 1735 0.00 0.00 11 0.04 0.00 0.00 5250 20240719 -18.19 3950 20241209 8.73 5250 -18.19 20240719 3950 8.73 20241209 5250 -18.19 20240719 3950 8.73 20241209 0.00 N 417310 500 202 억 52202 N N 983 N 00 N
4 20241210 141221 57 100.00 KOSPI 리츠 N N N N N 4290 -5 5 -0.12 44332430 10306 30.19 4355 4370 4200 5580 3010 4295 4301.61 0.13 0 -2320 4665 4480 4215 4030 3765 4347 3897 202 1285 500 3260 5 1 40400000 1733 0.00 0.00 11 0.03 0.00 0.00 5250 20240719 -18.29 3950 20241209 8.61 5250 -18.29 20240719 3950 8.61 20241209 5250 -18.29 20240719 3950 8.61 20241209 0.00 N 417310 500 202 억 52202 N N 983 N 00 N
5 20241210 131223 57 100.00 KOSPI 리츠 N N N N N 4295 0 3 0.00 31717570 7368 21.59 4355 4370 4200 5580 3010 4295 4304.77 0.13 0 -2299 4665 4480 4215 4030 3765 4347 3897 202 1285 500 3260 5 1 40400000 1735 0.00 0.00 11 0.02 0.00 0.00 5250 20240719 -18.19 3950 20241209 8.73 5250 -18.19 20240719 3950 8.73 20241209 5250 -18.19 20240719 3950 8.73 20241209 0.00 N 417310 500 202 억 52202 N N 983 N 00 N
6 20241210 121220 57 100.00 KOSPI 리츠 N N N N N 4295 0 3 0.00 27439700 6372 18.67 4355 4370 4200 5580 3010 4295 4306.29 0.13 0 -1532 4665 4480 4215 4030 3765 4347 3897 202 1285 500 3260 5 1 40400000 1735 0.00 0.00 11 0.02 0.00 0.00 5250 20240719 -18.19 3950 20241209 8.73 5250 -18.19 20240719 3950 8.73 20241209 5250 -18.19 20240719 3950 8.73 20241209 0.00 N 417310 500 202 억 52202 N N 983 N 00 N
7 20241210 111220 57 100.00 KOSPI 리츠 N N N N N 4320 25 2 0.58 17741080 4118 12.06 4355 4370 4200 5580 3010 4295 4308.18 0.13 0 -655 4665 4480 4215 4030 3765 4347 3897 202 1285 500 3260 5 1 40400000 1745 0.00 0.00 11 0.01 0.00 0.00 5250 20240719 -17.71 3950 20241209 9.37 5250 -17.71 20240719 3950 9.37 20241209 5250 -17.71 20240719 3950 9.37 20241209 0.00 N 417310 500 202 억 52202 N N 983 N 00 N
8 20241210 101221 57 100.00 KOSPI 리츠 N N N N N 4330 35 2 0.81 14084480 3276 9.60 4355 4355 4200 5580 3010 4295 4299.29 0.13 0 -75 4665 4480 4215 4030 3765 4347 3897 202 1285 500 3260 5 1 40400000 1749 0.00 0.00 11 0.01 0.00 0.00 5250 20240719 -17.52 3950 20241209 9.62 5250 -17.52 20240719 3950 9.62 20241209 5250 -17.52 20240719 3950 9.62 20241209 0.00 N 417310 500 202 억 52202 N N 983 N 00 N
9 20241210 091229 57 100.00 KOSPI 리츠 N N N N N 4335 40 2 0.93 6606700 1551 4.54 4355 4355 4200 5580 3010 4295 4259.64 0.13 0 404 4665 4480 4215 4030 3765 4347 3897 202 1285 500 3260 5 1 40400000 1751 0.00 0.00 11 0.00 0.00 0.00 5250 20240719 -17.43 3950 20241209 9.75 5250 -17.43 20240719 3950 9.75 20241209 5250 -17.43 20240719 3950 9.75 20241209 0.00 N 417310 500 202 억 52202 N N 983 N 00 N
10 20241209 161217 57 100.00 KOSPI 신저가 리츠 N N N N N 4295 -95 5 -2.16 146369530 34131 97.73 4340 4400 3950 5700 3075 4390 4288.45 0.14 0 -4645 4606 4497 4416 4307 4226 4457 4267 202 1310 500 3330 5 1 40400000 1735 0.00 0.00 11 0.08 0.00 0.00 5250 20240719 -18.19 3950 20241209 8.73 5250 -18.19 20240719 3950 8.73 20241209 5250 -18.19 20240719 3950 8.73 20241209 0.00 N 417310 500 202 억 57015 N N 981 N 00 N
11 20241209 151219 57 100.00 KOSPI 신저가 리츠 N N N N N 4315 -75 5 -1.71 134591300 31392 89.89 4340 4400 3950 5700 3075 4390 4287.42 0.14 0 -4640 4606 4497 4416 4307 4226 4457 4267 202 1310 500 3330 5 1 40400000 1743 0.00 0.00 11 0.08 0.00 0.00 5250 20240719 -17.81 3950 20241209 9.24 5250 -17.81 20240719 3950 9.24 20241209 5250 -17.81 20240719 3950 9.24 20241209 0.00 N 417310 500 202 억 57015 N N 18 N 00 N
12 20241209 141217 57 100.00 KOSPI 신저가 리츠 N N N N N 4310 -80 5 -1.82 120460930 28110 80.49 4340 4400 3950 5700 3075 4390 4285.32 0.14 0 -3865 4606 4497 4416 4307 4226 4457 4267 202 1310 500 3330 5 1 40400000 1741 0.00 0.00 11 0.07 0.00 0.00 5250 20240719 -17.90 3950 20241209 9.11 5250 -17.90 20240719 3950 9.11 20241209 5250 -17.90 20240719 3950 9.11 20241209 0.00 N 417310 500 202 억 57015 N N 18 N 00 N