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
448730/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
20241210,161242,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4475,65,2,1.47,248352705,56160,108.04,4410,4475,4365,5730,3090,4410,4422.24,0.53,0,4968,4490,4450,4375,4335,4260,4412,4297,455,1320,500,3350,5,1,91050000,4074,0.00,0.00,10,0.06,0.00,0.00,5233,20240314,-14.48,4165,20241112,7.44,5233,-14.48,20240314,4165,7.44,20241112,5260,-14.92,20240314,4165,7.44,20241112,0.00,N,448730,500,455 억,,484015,N,N,808,N,00,N
20241210,151244,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4420,10,2,0.23,198451290,44988,86.55,4410,4445,4365,5730,3090,4410,4411.21,0.53,0,3013,4490,4450,4375,4335,4260,4412,4297,455,1320,500,3350,5,1,91050000,4024,0.00,0.00,10,0.05,0.00,0.00,5233,20240314,-15.54,4165,20241112,6.12,5233,-15.54,20240314,4165,6.12,20241112,5260,-15.97,20240314,4165,6.12,20241112,0.00,N,448730,500,455 억,,484015,N,N,2863,N,00,N
20241210,141244,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4435,25,2,0.57,128518015,29157,56.09,4410,4440,4365,5730,3090,4410,4407.79,0.53,0,3503,4490,4450,4375,4335,4260,4412,4297,455,1320,500,3350,5,1,91050000,4038,0.00,0.00,10,0.03,0.00,0.00,5233,20240314,-15.25,4165,20241112,6.48,5233,-15.25,20240314,4165,6.48,20241112,5260,-15.68,20240314,4165,6.48,20241112,0.00,N,448730,500,455 억,,484015,N,N,2863,N,00,N
20241210,131246,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4420,10,2,0.23,99314530,22553,43.39,4410,4430,4365,5730,3090,4410,4403.61,0.53,0,3838,4490,4450,4375,4335,4260,4412,4297,455,1320,500,3350,5,1,91050000,4024,0.00,0.00,10,0.02,0.00,0.00,5233,20240314,-15.54,4165,20241112,6.12,5233,-15.54,20240314,4165,6.12,20241112,5260,-15.97,20240314,4165,6.12,20241112,0.00,N,448730,500,455 억,,484015,N,N,2863,N,00,N
20241210,121243,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4410,0,3,0.00,83553440,18978,36.51,4410,4430,4365,5730,3090,4410,4402.65,0.53,0,3928,4490,4450,4375,4335,4260,4412,4297,455,1320,500,3350,5,1,91050000,4015,0.00,0.00,10,0.02,0.00,0.00,5233,20240314,-15.73,4165,20241112,5.88,5233,-15.73,20240314,4165,5.88,20241112,5260,-16.16,20240314,4165,5.88,20241112,0.00,N,448730,500,455 억,,484015,N,N,2863,N,00,N
20241210,111243,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4400,-10,5,-0.23,60922460,13850,26.65,4410,4430,4365,5730,3090,4410,4398.73,0.53,0,3584,4490,4450,4375,4335,4260,4412,4297,455,1320,500,3350,5,1,91050000,4006,0.00,0.00,10,0.02,0.00,0.00,5233,20240314,-15.92,4165,20241112,5.64,5233,-15.92,20240314,4165,5.64,20241112,5260,-16.35,20240314,4165,5.64,20241112,0.00,N,448730,500,455 억,,484015,N,N,2863,N,00,N
20241210,101244,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4400,-10,5,-0.23,30031745,6826,13.13,4410,4430,4365,5730,3090,4410,4399.61,0.53,0,1351,4490,4450,4375,4335,4260,4412,4297,455,1320,500,3350,5,1,91050000,4006,0.00,0.00,10,0.01,0.00,0.00,5233,20240314,-15.92,4165,20241112,5.64,5233,-15.92,20240314,4165,5.64,20241112,5260,-16.35,20240314,4165,5.64,20241112,0.00,N,448730,500,455 억,,484015,N,N,2863,N,00,N
20241210,091252,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4420,10,2,0.23,5157385,1170,2.25,4410,4430,4390,5730,3090,4410,4408.02,0.53,0,803,4490,4450,4375,4335,4260,4412,4297,455,1320,500,3350,5,1,91050000,4024,0.00,0.00,10,0.00,0.00,0.00,5233,20240314,-15.54,4165,20241112,6.12,5233,-15.54,20240314,4165,6.12,20241112,5260,-15.97,20240314,4165,6.12,20241112,0.00,N,448730,500,455 억,,484015,N,N,2863,N,00,N
20241209,161239,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4410,-10,5,-0.23,226030390,51969,75.24,4415,4415,4300,5740,3095,4420,4348.87,0.54,0,-4722,4503,4461,4378,4336,4253,4482,4357,455,1320,500,3350,5,1,91050000,4015,0.00,0.00,10,0.06,0.00,0.00,5233,20240314,-15.73,4165,20241112,5.88,5233,-15.73,20240314,4165,5.88,20241112,5260,-16.16,20240314,4165,5.88,20241112,0.00,N,448730,500,455 억,,493073,N,Y,2861,N,00,N
20241209,151242,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4305,-115,5,-2.60,215116250,49485,71.65,4415,4415,4300,5740,3095,4420,4347.10,0.54,0,-5028,4503,4461,4378,4336,4253,4482,4357,455,1320,500,3350,5,1,91050000,3920,0.00,0.00,10,0.05,0.00,0.00,5233,20240314,-17.73,4165,20241112,3.36,5233,-17.73,20240314,4165,3.36,20241112,5260,-18.16,20240314,4165,3.36,20241112,0.00,N,448730,500,455 억,,493073,N,N,446,N,00,N
20241209,141240,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4375,-45,5,-1.02,177751105,40930,59.26,4415,4415,4300,5740,3095,4420,4342.81,0.54,0,-1561,4503,4461,4378,4336,4253,4482,4357,455,1320,500,3350,5,1,91050000,3983,0.00,0.00,10,0.04,0.00,0.00,5233,20240314,-16.40,4165,20241112,5.04,5233,-16.40,20240314,4165,5.04,20241112,5260,-16.83,20240314,4165,5.04,20241112,0.00,N,448730,500,455 억,,493073,N,N,446,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 161242 55 60.00 KOSPI 리츠 N N N Y 60 N 4475 65 2 1.47 248352705 56160 108.04 4410 4475 4365 5730 3090 4410 4422.24 0.53 0 4968 4490 4450 4375 4335 4260 4412 4297 455 1320 500 3350 5 1 91050000 4074 0.00 0.00 10 0.06 0.00 0.00 5233 20240314 -14.48 4165 20241112 7.44 5233 -14.48 20240314 4165 7.44 20241112 5260 -14.92 20240314 4165 7.44 20241112 0.00 N 448730 500 455 억 484015 N N 808 N 00 N
3 20241210 151244 55 60.00 KOSPI 리츠 N N N Y 60 N 4420 10 2 0.23 198451290 44988 86.55 4410 4445 4365 5730 3090 4410 4411.21 0.53 0 3013 4490 4450 4375 4335 4260 4412 4297 455 1320 500 3350 5 1 91050000 4024 0.00 0.00 10 0.05 0.00 0.00 5233 20240314 -15.54 4165 20241112 6.12 5233 -15.54 20240314 4165 6.12 20241112 5260 -15.97 20240314 4165 6.12 20241112 0.00 N 448730 500 455 억 484015 N N 2863 N 00 N
4 20241210 141244 55 60.00 KOSPI 리츠 N N N Y 60 N 4435 25 2 0.57 128518015 29157 56.09 4410 4440 4365 5730 3090 4410 4407.79 0.53 0 3503 4490 4450 4375 4335 4260 4412 4297 455 1320 500 3350 5 1 91050000 4038 0.00 0.00 10 0.03 0.00 0.00 5233 20240314 -15.25 4165 20241112 6.48 5233 -15.25 20240314 4165 6.48 20241112 5260 -15.68 20240314 4165 6.48 20241112 0.00 N 448730 500 455 억 484015 N N 2863 N 00 N
5 20241210 131246 55 60.00 KOSPI 리츠 N N N Y 60 N 4420 10 2 0.23 99314530 22553 43.39 4410 4430 4365 5730 3090 4410 4403.61 0.53 0 3838 4490 4450 4375 4335 4260 4412 4297 455 1320 500 3350 5 1 91050000 4024 0.00 0.00 10 0.02 0.00 0.00 5233 20240314 -15.54 4165 20241112 6.12 5233 -15.54 20240314 4165 6.12 20241112 5260 -15.97 20240314 4165 6.12 20241112 0.00 N 448730 500 455 억 484015 N N 2863 N 00 N
6 20241210 121243 55 60.00 KOSPI 리츠 N N N Y 60 N 4410 0 3 0.00 83553440 18978 36.51 4410 4430 4365 5730 3090 4410 4402.65 0.53 0 3928 4490 4450 4375 4335 4260 4412 4297 455 1320 500 3350 5 1 91050000 4015 0.00 0.00 10 0.02 0.00 0.00 5233 20240314 -15.73 4165 20241112 5.88 5233 -15.73 20240314 4165 5.88 20241112 5260 -16.16 20240314 4165 5.88 20241112 0.00 N 448730 500 455 억 484015 N N 2863 N 00 N
7 20241210 111243 55 60.00 KOSPI 리츠 N N N Y 60 N 4400 -10 5 -0.23 60922460 13850 26.65 4410 4430 4365 5730 3090 4410 4398.73 0.53 0 3584 4490 4450 4375 4335 4260 4412 4297 455 1320 500 3350 5 1 91050000 4006 0.00 0.00 10 0.02 0.00 0.00 5233 20240314 -15.92 4165 20241112 5.64 5233 -15.92 20240314 4165 5.64 20241112 5260 -16.35 20240314 4165 5.64 20241112 0.00 N 448730 500 455 억 484015 N N 2863 N 00 N
8 20241210 101244 55 60.00 KOSPI 리츠 N N N Y 60 N 4400 -10 5 -0.23 30031745 6826 13.13 4410 4430 4365 5730 3090 4410 4399.61 0.53 0 1351 4490 4450 4375 4335 4260 4412 4297 455 1320 500 3350 5 1 91050000 4006 0.00 0.00 10 0.01 0.00 0.00 5233 20240314 -15.92 4165 20241112 5.64 5233 -15.92 20240314 4165 5.64 20241112 5260 -16.35 20240314 4165 5.64 20241112 0.00 N 448730 500 455 억 484015 N N 2863 N 00 N
9 20241210 091252 55 60.00 KOSPI 리츠 N N N Y 60 N 4420 10 2 0.23 5157385 1170 2.25 4410 4430 4390 5730 3090 4410 4408.02 0.53 0 803 4490 4450 4375 4335 4260 4412 4297 455 1320 500 3350 5 1 91050000 4024 0.00 0.00 10 0.00 0.00 0.00 5233 20240314 -15.54 4165 20241112 6.12 5233 -15.54 20240314 4165 6.12 20241112 5260 -15.97 20240314 4165 6.12 20241112 0.00 N 448730 500 455 억 484015 N N 2863 N 00 N
10 20241209 161239 55 60.00 KOSPI 리츠 N N N Y 60 N 4410 -10 5 -0.23 226030390 51969 75.24 4415 4415 4300 5740 3095 4420 4348.87 0.54 0 -4722 4503 4461 4378 4336 4253 4482 4357 455 1320 500 3350 5 1 91050000 4015 0.00 0.00 10 0.06 0.00 0.00 5233 20240314 -15.73 4165 20241112 5.88 5233 -15.73 20240314 4165 5.88 20241112 5260 -16.16 20240314 4165 5.88 20241112 0.00 N 448730 500 455 억 493073 N Y 2861 N 00 N
11 20241209 151242 55 60.00 KOSPI 리츠 N N N Y 60 N 4305 -115 5 -2.60 215116250 49485 71.65 4415 4415 4300 5740 3095 4420 4347.10 0.54 0 -5028 4503 4461 4378 4336 4253 4482 4357 455 1320 500 3350 5 1 91050000 3920 0.00 0.00 10 0.05 0.00 0.00 5233 20240314 -17.73 4165 20241112 3.36 5233 -17.73 20240314 4165 3.36 20241112 5260 -18.16 20240314 4165 3.36 20241112 0.00 N 448730 500 455 억 493073 N N 446 N 00 N
12 20241209 141240 55 60.00 KOSPI 리츠 N N N Y 60 N 4375 -45 5 -1.02 177751105 40930 59.26 4415 4415 4300 5740 3095 4420 4342.81 0.54 0 -1561 4503 4461 4378 4336 4253 4482 4357 455 1320 500 3350 5 1 91050000 3983 0.00 0.00 10 0.04 0.00 0.00 5233 20240314 -16.40 4165 20241112 5.04 5233 -16.40 20240314 4165 5.04 20241112 5260 -16.83 20240314 4165 5.04 20241112 0.00 N 448730 500 455 억 493073 N N 446 N 00 N