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
481850/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
20241210,161318,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1999,4,2,0.20,90723460,45491,58.81,2000,2015,1985,2590,1397,1995,1994.32,0.37,0,-5644,2060,2027,2007,1974,1954,2017,1964,435,595,1000,1390,1,1,43477664,869,0.00,0.00,08,0.10,0.00,0.00,3090,20240701,-35.31,1885,20241113,6.05,3090,-35.31,20240701,1885,6.05,20241113,3090,-35.31,20240701,1885,6.05,20241113,0.03,N,481850,1000,434 억,,161433,N,N,0,N,00,N
20241210,151318,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1993,-2,5,-0.10,84783883,42519,54.97,2000,2015,1985,2590,1397,1995,1994.02,0.37,0,-5484,2060,2027,2007,1974,1954,2017,1964,435,595,1000,1390,1,1,43477664,867,0.00,0.00,08,0.10,0.00,0.00,3090,20240701,-35.50,1885,20241113,5.73,3090,-35.50,20240701,1885,5.73,20241113,3090,-35.50,20240701,1885,5.73,20241113,0.03,N,481850,1000,434 억,,161433,N,N,0,N,00,N
20241210,141318,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1991,-4,5,-0.20,81653388,40947,52.93,2000,2015,1985,2590,1397,1995,1994.12,0.37,0,-5449,2060,2027,2007,1974,1954,2017,1964,435,595,1000,1390,1,1,43477664,866,0.00,0.00,08,0.09,0.00,0.00,3090,20240701,-35.57,1885,20241113,5.62,3090,-35.57,20240701,1885,5.62,20241113,3090,-35.57,20240701,1885,5.62,20241113,0.03,N,481850,1000,434 억,,161433,N,N,0,N,00,N
20241210,131320,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1986,-9,5,-0.45,58508921,29316,37.90,2000,2015,1985,2590,1397,1995,1995.80,0.37,0,-5374,2060,2027,2007,1974,1954,2017,1964,435,595,1000,1390,1,1,43477664,863,0.00,0.00,08,0.07,0.00,0.00,3090,20240701,-35.73,1885,20241113,5.36,3090,-35.73,20240701,1885,5.36,20241113,3090,-35.73,20240701,1885,5.36,20241113,0.03,N,481850,1000,434 억,,161433,N,N,0,N,00,N
20241210,121316,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1996,1,2,0.05,45046717,22557,29.16,2000,2015,1994,2590,1397,1995,1997.02,0.37,0,-3214,2060,2027,2007,1974,1954,2017,1964,435,595,1000,1390,1,1,43477664,868,0.00,0.00,08,0.05,0.00,0.00,3090,20240701,-35.40,1885,20241113,5.89,3090,-35.40,20240701,1885,5.89,20241113,3090,-35.40,20240701,1885,5.89,20241113,0.03,N,481850,1000,434 억,,161433,N,N,0,N,00,N
20241210,111317,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1995,0,3,0.00,38722564,19390,25.07,2000,2015,1994,2590,1397,1995,1997.04,0.37,0,-2082,2060,2027,2007,1974,1954,2017,1964,435,595,1000,1390,1,1,43477664,867,0.00,0.00,08,0.04,0.00,0.00,3090,20240701,-35.44,1885,20241113,5.84,3090,-35.44,20240701,1885,5.84,20241113,3090,-35.44,20240701,1885,5.84,20241113,0.03,N,481850,1000,434 억,,161433,N,N,0,N,00,N
20241210,101319,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2000,5,2,0.25,11645141,5824,7.53,2000,2015,1995,2590,1397,1995,1999.51,0.37,0,47,2060,2027,2007,1974,1954,2017,1964,435,595,1000,1390,5,1,43477664,870,0.00,0.00,08,0.01,0.00,0.00,3090,20240701,-35.28,1885,20241113,6.10,3090,-35.28,20240701,1885,6.10,20241113,3090,-35.28,20240701,1885,6.10,20241113,0.03,N,481850,1000,434 억,,161433,N,N,0,N,00,N
20241210,091326,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2005,10,2,0.50,3204430,1605,2.07,2000,2015,1995,2590,1397,1995,1996.53,0.37,0,44,2060,2027,2007,1974,1954,2017,1964,435,595,1000,1390,5,1,43477664,872,0.00,0.00,08,0.00,0.00,0.00,3090,20240701,-35.11,1885,20241113,6.37,3090,-35.11,20240701,1885,6.37,20241113,3090,-35.11,20240701,1885,6.37,20241113,0.03,N,481850,1000,434 억,,161433,N,N,0,N,00,N
20241209,161313,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1995,-25,5,-1.24,154534505,77346,147.09,2035,2040,1987,2625,1415,2020,1997.96,0.44,0,-23734,2064,2041,2017,1994,1970,2030,1983,435,605,1000,1410,1,1,43477664,867,0.00,0.00,08,0.18,0.00,0.00,3090,20240701,-35.44,1885,20241113,5.84,3090,-35.44,20240701,1885,5.84,20241113,3090,-35.44,20240701,1885,5.84,20241113,0.03,N,481850,1000,434 억,,191201,N,N,0,N,00,N
20241209,151316,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1987,-33,5,-1.63,151457767,75800,144.15,2035,2040,1987,2625,1415,2020,1998.12,0.44,0,-23640,2064,2041,2017,1994,1970,2030,1983,435,605,1000,1410,1,1,43477664,864,0.00,0.00,08,0.17,0.00,0.00,3090,20240701,-35.70,1885,20241113,5.41,3090,-35.70,20240701,1885,5.41,20241113,3090,-35.70,20240701,1885,5.41,20241113,0.03,N,481850,1000,434 억,,191201,N,N,0,N,00,N
20241209,141313,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1991,-29,5,-1.44,110386354,55168,104.91,2035,2040,1991,2625,1415,2020,2000.91,0.44,0,-20898,2064,2041,2017,1994,1970,2030,1983,435,605,1000,1410,1,1,43477664,866,0.00,0.00,08,0.13,0.00,0.00,3090,20240701,-35.57,1885,20241113,5.62,3090,-35.57,20240701,1885,5.62,20241113,3090,-35.57,20240701,1885,5.62,20241113,0.03,N,481850,1000,434 억,,191201,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 161318 57 100.00 KOSPI 리츠 N N N N N 1999 4 2 0.20 90723460 45491 58.81 2000 2015 1985 2590 1397 1995 1994.32 0.37 0 -5644 2060 2027 2007 1974 1954 2017 1964 435 595 1000 1390 1 1 43477664 869 0.00 0.00 08 0.10 0.00 0.00 3090 20240701 -35.31 1885 20241113 6.05 3090 -35.31 20240701 1885 6.05 20241113 3090 -35.31 20240701 1885 6.05 20241113 0.03 N 481850 1000 434 억 161433 N N 0 N 00 N
3 20241210 151318 57 100.00 KOSPI 리츠 N N N N N 1993 -2 5 -0.10 84783883 42519 54.97 2000 2015 1985 2590 1397 1995 1994.02 0.37 0 -5484 2060 2027 2007 1974 1954 2017 1964 435 595 1000 1390 1 1 43477664 867 0.00 0.00 08 0.10 0.00 0.00 3090 20240701 -35.50 1885 20241113 5.73 3090 -35.50 20240701 1885 5.73 20241113 3090 -35.50 20240701 1885 5.73 20241113 0.03 N 481850 1000 434 억 161433 N N 0 N 00 N
4 20241210 141318 57 100.00 KOSPI 리츠 N N N N N 1991 -4 5 -0.20 81653388 40947 52.93 2000 2015 1985 2590 1397 1995 1994.12 0.37 0 -5449 2060 2027 2007 1974 1954 2017 1964 435 595 1000 1390 1 1 43477664 866 0.00 0.00 08 0.09 0.00 0.00 3090 20240701 -35.57 1885 20241113 5.62 3090 -35.57 20240701 1885 5.62 20241113 3090 -35.57 20240701 1885 5.62 20241113 0.03 N 481850 1000 434 억 161433 N N 0 N 00 N
5 20241210 131320 57 100.00 KOSPI 리츠 N N N N N 1986 -9 5 -0.45 58508921 29316 37.90 2000 2015 1985 2590 1397 1995 1995.80 0.37 0 -5374 2060 2027 2007 1974 1954 2017 1964 435 595 1000 1390 1 1 43477664 863 0.00 0.00 08 0.07 0.00 0.00 3090 20240701 -35.73 1885 20241113 5.36 3090 -35.73 20240701 1885 5.36 20241113 3090 -35.73 20240701 1885 5.36 20241113 0.03 N 481850 1000 434 억 161433 N N 0 N 00 N
6 20241210 121316 57 100.00 KOSPI 리츠 N N N N N 1996 1 2 0.05 45046717 22557 29.16 2000 2015 1994 2590 1397 1995 1997.02 0.37 0 -3214 2060 2027 2007 1974 1954 2017 1964 435 595 1000 1390 1 1 43477664 868 0.00 0.00 08 0.05 0.00 0.00 3090 20240701 -35.40 1885 20241113 5.89 3090 -35.40 20240701 1885 5.89 20241113 3090 -35.40 20240701 1885 5.89 20241113 0.03 N 481850 1000 434 억 161433 N N 0 N 00 N
7 20241210 111317 57 100.00 KOSPI 리츠 N N N N N 1995 0 3 0.00 38722564 19390 25.07 2000 2015 1994 2590 1397 1995 1997.04 0.37 0 -2082 2060 2027 2007 1974 1954 2017 1964 435 595 1000 1390 1 1 43477664 867 0.00 0.00 08 0.04 0.00 0.00 3090 20240701 -35.44 1885 20241113 5.84 3090 -35.44 20240701 1885 5.84 20241113 3090 -35.44 20240701 1885 5.84 20241113 0.03 N 481850 1000 434 억 161433 N N 0 N 00 N
8 20241210 101319 57 100.00 KOSPI 리츠 N N N N N 2000 5 2 0.25 11645141 5824 7.53 2000 2015 1995 2590 1397 1995 1999.51 0.37 0 47 2060 2027 2007 1974 1954 2017 1964 435 595 1000 1390 5 1 43477664 870 0.00 0.00 08 0.01 0.00 0.00 3090 20240701 -35.28 1885 20241113 6.10 3090 -35.28 20240701 1885 6.10 20241113 3090 -35.28 20240701 1885 6.10 20241113 0.03 N 481850 1000 434 억 161433 N N 0 N 00 N
9 20241210 091326 57 100.00 KOSPI 리츠 N N N N N 2005 10 2 0.50 3204430 1605 2.07 2000 2015 1995 2590 1397 1995 1996.53 0.37 0 44 2060 2027 2007 1974 1954 2017 1964 435 595 1000 1390 5 1 43477664 872 0.00 0.00 08 0.00 0.00 0.00 3090 20240701 -35.11 1885 20241113 6.37 3090 -35.11 20240701 1885 6.37 20241113 3090 -35.11 20240701 1885 6.37 20241113 0.03 N 481850 1000 434 억 161433 N N 0 N 00 N
10 20241209 161313 57 100.00 KOSPI 리츠 N N N N N 1995 -25 5 -1.24 154534505 77346 147.09 2035 2040 1987 2625 1415 2020 1997.96 0.44 0 -23734 2064 2041 2017 1994 1970 2030 1983 435 605 1000 1410 1 1 43477664 867 0.00 0.00 08 0.18 0.00 0.00 3090 20240701 -35.44 1885 20241113 5.84 3090 -35.44 20240701 1885 5.84 20241113 3090 -35.44 20240701 1885 5.84 20241113 0.03 N 481850 1000 434 억 191201 N N 0 N 00 N
11 20241209 151316 57 100.00 KOSPI 리츠 N N N N N 1987 -33 5 -1.63 151457767 75800 144.15 2035 2040 1987 2625 1415 2020 1998.12 0.44 0 -23640 2064 2041 2017 1994 1970 2030 1983 435 605 1000 1410 1 1 43477664 864 0.00 0.00 08 0.17 0.00 0.00 3090 20240701 -35.70 1885 20241113 5.41 3090 -35.70 20240701 1885 5.41 20241113 3090 -35.70 20240701 1885 5.41 20241113 0.03 N 481850 1000 434 억 191201 N N 0 N 00 N
12 20241209 141313 57 100.00 KOSPI 리츠 N N N N N 1991 -29 5 -1.44 110386354 55168 104.91 2035 2040 1991 2625 1415 2020 2000.91 0.44 0 -20898 2064 2041 2017 1994 1970 2030 1983 435 605 1000 1410 1 1 43477664 866 0.00 0.00 08 0.13 0.00 0.00 3090 20240701 -35.57 1885 20241113 5.62 3090 -35.57 20240701 1885 5.62 20241113 3090 -35.57 20240701 1885 5.62 20241113 0.03 N 481850 1000 434 억 191201 N N 0 N 00 N