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
432320/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
20241210,161228,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3970,65,2,1.66,190717680,48505,74.29,3945,3970,3895,5070,2735,3905,3931.92,0.27,0,2862,4008,3956,3898,3846,3788,3927,3817,507,1165,500,2960,5,1,101414285,4026,0.00,0.00,07,0.05,0.00,0.00,4580,20240719,-13.32,3660,20231201,8.47,4580,-13.32,20240719,3710,7.01,20241206,4580,-13.32,20240719,3710,7.01,20241206,0.00,N,432320,500,507 억,,274367,N,N,673,N,00,N
20241210,151231,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3930,25,2,0.64,138135245,35256,54.00,3945,3950,3895,5070,2735,3905,3918.06,0.27,0,3229,4008,3956,3898,3846,3788,3927,3817,507,1165,500,2960,5,1,101414285,3986,0.00,0.00,07,0.03,0.00,0.00,4580,20240719,-14.19,3660,20231201,7.38,4580,-14.19,20240719,3710,5.93,20241206,4580,-14.19,20240719,3710,5.93,20241206,0.00,N,432320,500,507 억,,274367,N,N,3412,N,00,N
20241210,141230,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3905,0,3,0.00,125956475,32152,49.25,3945,3950,3895,5070,2735,3905,3917.53,0.27,0,3113,4008,3956,3898,3846,3788,3927,3817,507,1165,500,2960,5,1,101414285,3960,0.00,0.00,07,0.03,0.00,0.00,4580,20240719,-14.74,3660,20231201,6.69,4580,-14.74,20240719,3710,5.26,20241206,4580,-14.74,20240719,3710,5.26,20241206,0.00,N,432320,500,507 억,,274367,N,N,3412,N,00,N
20241210,131232,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3905,0,3,0.00,90115845,22974,35.19,3945,3950,3895,5070,2735,3905,3922.51,0.27,0,2641,4008,3956,3898,3846,3788,3927,3817,507,1165,500,2960,5,1,101414285,3960,0.00,0.00,07,0.02,0.00,0.00,4580,20240719,-14.74,3660,20231201,6.69,4580,-14.74,20240719,3710,5.26,20241206,4580,-14.74,20240719,3710,5.26,20241206,0.00,N,432320,500,507 억,,274367,N,N,3412,N,00,N
20241210,121229,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3915,10,2,0.26,65940970,16787,25.71,3945,3950,3905,5070,2735,3905,3928.10,0.27,0,2224,4008,3956,3898,3846,3788,3927,3817,507,1165,500,2960,5,1,101414285,3970,0.00,0.00,07,0.02,0.00,0.00,4580,20240719,-14.52,3660,20231201,6.97,4580,-14.52,20240719,3710,5.53,20241206,4580,-14.52,20240719,3710,5.53,20241206,0.00,N,432320,500,507 억,,274367,N,N,3412,N,00,N
20241210,111230,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3910,5,2,0.13,48026765,12218,18.71,3945,3950,3905,5070,2735,3905,3930.82,0.27,0,835,4008,3956,3898,3846,3788,3927,3817,507,1165,500,2960,5,1,101414285,3965,0.00,0.00,07,0.01,0.00,0.00,4580,20240719,-14.63,3660,20231201,6.83,4580,-14.63,20240719,3710,5.39,20241206,4580,-14.63,20240719,3710,5.39,20241206,0.00,N,432320,500,507 억,,274367,N,N,3412,N,00,N
20241210,101231,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3940,35,2,0.90,16543360,4206,6.44,3945,3950,3905,5070,2735,3905,3933.28,0.27,0,16,4008,3956,3898,3846,3788,3927,3817,507,1165,500,2960,5,1,101414285,3996,0.00,0.00,07,0.00,0.00,0.00,4580,20240719,-13.97,3660,20231201,7.65,4580,-13.97,20240719,3710,6.20,20241206,4580,-13.97,20240719,3710,6.20,20241206,0.00,N,432320,500,507 억,,274367,N,N,3412,N,00,N
20241210,091238,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3920,15,2,0.38,1550305,396,0.61,3945,3945,3905,5070,2735,3905,3914.91,0.27,0,-32,4008,3956,3898,3846,3788,3927,3817,507,1165,500,2960,5,1,101414285,3975,0.00,0.00,07,0.00,0.00,0.00,4580,20240719,-14.41,3660,20231201,7.10,4580,-14.41,20240719,3710,5.66,20241206,4580,-14.41,20240719,3710,5.66,20241206,0.00,N,432320,500,507 억,,274367,N,N,3412,N,00,N
20241209,161226,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3905,-45,5,-1.14,253512405,65286,70.19,3950,3950,3840,5130,2765,3950,3883.04,0.27,0,2889,4216,4082,3896,3762,3576,3990,3670,507,1180,500,3000,5,1,101414285,3960,0.00,0.00,07,0.06,0.00,0.00,4580,20240719,-14.74,3450,20231130,13.19,4580,-14.74,20240719,3710,5.26,20241206,4580,-14.74,20240719,3710,5.26,20241206,0.00,N,432320,500,507 억,,274039,N,N,3409,N,00,N
20241209,151228,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3880,-70,5,-1.77,242777920,62533,67.23,3950,3950,3840,5130,2765,3950,3882.40,0.27,0,2256,4216,4082,3896,3762,3576,3990,3670,507,1180,500,3000,5,1,101414285,3935,0.00,0.00,07,0.06,0.00,0.00,4580,20240719,-15.28,3450,20231130,12.46,4580,-15.28,20240719,3710,4.58,20241206,4580,-15.28,20240719,3710,4.58,20241206,0.00,N,432320,500,507 억,,274039,N,N,693,N,00,N
20241209,141226,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3870,-80,5,-2.03,223276855,57519,61.84,3950,3950,3840,5130,2765,3950,3881.79,0.27,0,3404,4216,4082,3896,3762,3576,3990,3670,507,1180,500,3000,5,1,101414285,3925,0.00,0.00,07,0.06,0.00,0.00,4580,20240719,-15.50,3450,20231130,12.17,4580,-15.50,20240719,3710,4.31,20241206,4580,-15.50,20240719,3710,4.31,20241206,0.00,N,432320,500,507 억,,274039,N,N,693,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 161228 55 60.00 KOSPI 리츠 N N N Y 60 N 3970 65 2 1.66 190717680 48505 74.29 3945 3970 3895 5070 2735 3905 3931.92 0.27 0 2862 4008 3956 3898 3846 3788 3927 3817 507 1165 500 2960 5 1 101414285 4026 0.00 0.00 07 0.05 0.00 0.00 4580 20240719 -13.32 3660 20231201 8.47 4580 -13.32 20240719 3710 7.01 20241206 4580 -13.32 20240719 3710 7.01 20241206 0.00 N 432320 500 507 억 274367 N N 673 N 00 N
3 20241210 151231 55 60.00 KOSPI 리츠 N N N Y 60 N 3930 25 2 0.64 138135245 35256 54.00 3945 3950 3895 5070 2735 3905 3918.06 0.27 0 3229 4008 3956 3898 3846 3788 3927 3817 507 1165 500 2960 5 1 101414285 3986 0.00 0.00 07 0.03 0.00 0.00 4580 20240719 -14.19 3660 20231201 7.38 4580 -14.19 20240719 3710 5.93 20241206 4580 -14.19 20240719 3710 5.93 20241206 0.00 N 432320 500 507 억 274367 N N 3412 N 00 N
4 20241210 141230 55 60.00 KOSPI 리츠 N N N Y 60 N 3905 0 3 0.00 125956475 32152 49.25 3945 3950 3895 5070 2735 3905 3917.53 0.27 0 3113 4008 3956 3898 3846 3788 3927 3817 507 1165 500 2960 5 1 101414285 3960 0.00 0.00 07 0.03 0.00 0.00 4580 20240719 -14.74 3660 20231201 6.69 4580 -14.74 20240719 3710 5.26 20241206 4580 -14.74 20240719 3710 5.26 20241206 0.00 N 432320 500 507 억 274367 N N 3412 N 00 N
5 20241210 131232 55 60.00 KOSPI 리츠 N N N Y 60 N 3905 0 3 0.00 90115845 22974 35.19 3945 3950 3895 5070 2735 3905 3922.51 0.27 0 2641 4008 3956 3898 3846 3788 3927 3817 507 1165 500 2960 5 1 101414285 3960 0.00 0.00 07 0.02 0.00 0.00 4580 20240719 -14.74 3660 20231201 6.69 4580 -14.74 20240719 3710 5.26 20241206 4580 -14.74 20240719 3710 5.26 20241206 0.00 N 432320 500 507 억 274367 N N 3412 N 00 N
6 20241210 121229 55 60.00 KOSPI 리츠 N N N Y 60 N 3915 10 2 0.26 65940970 16787 25.71 3945 3950 3905 5070 2735 3905 3928.10 0.27 0 2224 4008 3956 3898 3846 3788 3927 3817 507 1165 500 2960 5 1 101414285 3970 0.00 0.00 07 0.02 0.00 0.00 4580 20240719 -14.52 3660 20231201 6.97 4580 -14.52 20240719 3710 5.53 20241206 4580 -14.52 20240719 3710 5.53 20241206 0.00 N 432320 500 507 억 274367 N N 3412 N 00 N
7 20241210 111230 55 60.00 KOSPI 리츠 N N N Y 60 N 3910 5 2 0.13 48026765 12218 18.71 3945 3950 3905 5070 2735 3905 3930.82 0.27 0 835 4008 3956 3898 3846 3788 3927 3817 507 1165 500 2960 5 1 101414285 3965 0.00 0.00 07 0.01 0.00 0.00 4580 20240719 -14.63 3660 20231201 6.83 4580 -14.63 20240719 3710 5.39 20241206 4580 -14.63 20240719 3710 5.39 20241206 0.00 N 432320 500 507 억 274367 N N 3412 N 00 N
8 20241210 101231 55 60.00 KOSPI 리츠 N N N Y 60 N 3940 35 2 0.90 16543360 4206 6.44 3945 3950 3905 5070 2735 3905 3933.28 0.27 0 16 4008 3956 3898 3846 3788 3927 3817 507 1165 500 2960 5 1 101414285 3996 0.00 0.00 07 0.00 0.00 0.00 4580 20240719 -13.97 3660 20231201 7.65 4580 -13.97 20240719 3710 6.20 20241206 4580 -13.97 20240719 3710 6.20 20241206 0.00 N 432320 500 507 억 274367 N N 3412 N 00 N
9 20241210 091238 55 60.00 KOSPI 리츠 N N N Y 60 N 3920 15 2 0.38 1550305 396 0.61 3945 3945 3905 5070 2735 3905 3914.91 0.27 0 -32 4008 3956 3898 3846 3788 3927 3817 507 1165 500 2960 5 1 101414285 3975 0.00 0.00 07 0.00 0.00 0.00 4580 20240719 -14.41 3660 20231201 7.10 4580 -14.41 20240719 3710 5.66 20241206 4580 -14.41 20240719 3710 5.66 20241206 0.00 N 432320 500 507 억 274367 N N 3412 N 00 N
10 20241209 161226 55 60.00 KOSPI 리츠 N N N Y 60 N 3905 -45 5 -1.14 253512405 65286 70.19 3950 3950 3840 5130 2765 3950 3883.04 0.27 0 2889 4216 4082 3896 3762 3576 3990 3670 507 1180 500 3000 5 1 101414285 3960 0.00 0.00 07 0.06 0.00 0.00 4580 20240719 -14.74 3450 20231130 13.19 4580 -14.74 20240719 3710 5.26 20241206 4580 -14.74 20240719 3710 5.26 20241206 0.00 N 432320 500 507 억 274039 N N 3409 N 00 N
11 20241209 151228 55 60.00 KOSPI 리츠 N N N Y 60 N 3880 -70 5 -1.77 242777920 62533 67.23 3950 3950 3840 5130 2765 3950 3882.40 0.27 0 2256 4216 4082 3896 3762 3576 3990 3670 507 1180 500 3000 5 1 101414285 3935 0.00 0.00 07 0.06 0.00 0.00 4580 20240719 -15.28 3450 20231130 12.46 4580 -15.28 20240719 3710 4.58 20241206 4580 -15.28 20240719 3710 4.58 20241206 0.00 N 432320 500 507 억 274039 N N 693 N 00 N
12 20241209 141226 55 60.00 KOSPI 리츠 N N N Y 60 N 3870 -80 5 -2.03 223276855 57519 61.84 3950 3950 3840 5130 2765 3950 3881.79 0.27 0 3404 4216 4082 3896 3762 3576 3990 3670 507 1180 500 3000 5 1 101414285 3925 0.00 0.00 07 0.06 0.00 0.00 4580 20240719 -15.50 3450 20231130 12.17 4580 -15.50 20240719 3710 4.31 20241206 4580 -15.50 20240719 3710 4.31 20241206 0.00 N 432320 500 507 억 274039 N N 693 N 00 N