ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-03 2960 top30,price

Browse Source
This commit is contained in:
ened
2024-12-03 18:14:28 +09:00
parent 60e44bd0c5
commit e4c3d8981d
2960 changed files with 31912 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
396690/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
20241203,161204,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2685,10,2,0.37,43246160,16162,28.28,2675,2690,2660,3475,1875,2675,2675.79,0.76,0,5854,2738,2706,2663,2631,2588,2685,2610,396,800,1000,1970,5,1,39605940,1063,0.00,0.00,09,0.04,0.00,0.00,3450,20240312,-22.17,2385,20231204,12.58,3450,-22.17,20240312,2475,8.48,20241112,3450,-22.17,20240312,2385,12.58,20231204,0.00,N,396690,1000,396 억,,301160,N,N,141,N,00,N
20241203,151251,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2685,10,2,0.37,41401565,15475,27.07,2675,2690,2660,3475,1875,2675,2675.38,0.76,0,5847,2738,2706,2663,2631,2588,2685,2610,396,800,1000,1970,5,1,39605940,1063,0.00,0.00,09,0.04,0.00,0.00,3450,20240312,-22.17,2385,20231204,12.58,3450,-22.17,20240312,2475,8.48,20241112,3450,-22.17,20240312,2385,12.58,20231204,0.00,N,396690,1000,396 억,,301160,N,N,141,N,00,N
20241203,141227,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2685,10,2,0.37,39701970,14841,25.96,2675,2690,2660,3475,1875,2675,2675.15,0.76,0,5700,2738,2706,2663,2631,2588,2685,2610,396,800,1000,1970,5,1,39605940,1063,0.00,0.00,09,0.04,0.00,0.00,3450,20240312,-22.17,2385,20231204,12.58,3450,-22.17,20240312,2475,8.48,20241112,3450,-22.17,20240312,2385,12.58,20231204,0.00,N,396690,1000,396 억,,301160,N,N,141,N,00,N
20241203,131225,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2685,10,2,0.37,38530125,14404,25.20,2675,2690,2660,3475,1875,2675,2674.96,0.76,0,5613,2738,2706,2663,2631,2588,2685,2610,396,800,1000,1970,5,1,39605940,1063,0.00,0.00,09,0.04,0.00,0.00,3450,20240312,-22.17,2385,20231204,12.58,3450,-22.17,20240312,2475,8.48,20241112,3450,-22.17,20240312,2385,12.58,20231204,0.00,N,396690,1000,396 억,,301160,N,N,141,N,00,N
20241203,121245,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2675,0,3,0.00,15239235,5700,9.97,2675,2685,2660,3475,1875,2675,2673.55,0.76,0,1328,2738,2706,2663,2631,2588,2685,2610,396,800,1000,1970,5,1,39605940,1059,0.00,0.00,09,0.01,0.00,0.00,3450,20240312,-22.46,2385,20231204,12.16,3450,-22.46,20240312,2475,8.08,20241112,3450,-22.46,20240312,2385,12.16,20231204,0.00,N,396690,1000,396 억,,301160,N,N,141,N,00,N
20241203,111216,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2675,0,3,0.00,10789300,4034,7.06,2675,2685,2660,3475,1875,2675,2674.59,0.76,0,668,2738,2706,2663,2631,2588,2685,2610,396,800,1000,1970,5,1,39605940,1059,0.00,0.00,09,0.01,0.00,0.00,3450,20240312,-22.46,2385,20231204,12.16,3450,-22.46,20240312,2475,8.08,20241112,3450,-22.46,20240312,2385,12.16,20231204,0.00,N,396690,1000,396 억,,301160,N,N,141,N,00,N
20241203,101203,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2675,0,3,0.00,5417190,2024,3.54,2675,2685,2660,3475,1875,2675,2676.48,0.76,0,208,2738,2706,2663,2631,2588,2685,2610,396,800,1000,1970,5,1,39605940,1059,0.00,0.00,09,0.01,0.00,0.00,3450,20240312,-22.46,2385,20231204,12.16,3450,-22.46,20240312,2475,8.08,20241112,3450,-22.46,20240312,2385,12.16,20231204,0.00,N,396690,1000,396 억,,301160,N,N,141,N,00,N
20241203,091152,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2675,0,3,0.00,880075,329,0.58,2675,2675,2675,3475,1875,2675,2675.00,0.76,0,-29,2738,2706,2663,2631,2588,2685,2610,396,800,1000,1970,5,1,39605940,1059,0.00,0.00,09,0.00,0.00,0.00,3450,20240312,-22.46,2385,20231204,12.16,3450,-22.46,20240312,2475,8.08,20241112,3450,-22.46,20240312,2385,12.16,20231204,0.00,N,396690,1000,396 억,,301160,N,N,141,N,00,N
20241202,161134,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2675,-10,5,-0.37,152037445,57158,258.17,2690,2695,2620,3490,1880,2685,2659.95,0.77,0,-3230,2731,2707,2681,2657,2631,2695,2645,396,805,1000,1980,5,1,39605940,1059,0.00,0.00,09,0.14,0.00,0.00,3450,20240312,-22.46,2385,20231204,12.16,3450,-22.46,20240312,2475,8.08,20241112,3450,-22.46,20240312,2385,12.16,20231204,0.00,N,396690,1000,396 억,,305715,N,N,141,N,00,N
20241202,151347,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2675,-10,5,-0.37,146819830,55209,249.36,2690,2695,2620,3490,1880,2685,2659.35,0.77,0,-2778,2731,2707,2681,2657,2631,2695,2645,396,805,1000,1980,5,1,39605940,1059,0.00,0.00,09,0.14,0.00,0.00,3450,20240312,-22.46,2385,20231204,12.16,3450,-22.46,20240312,2475,8.08,20241112,3450,-22.46,20240312,2385,12.16,20231204,0.00,N,396690,1000,396 억,,305715,N,N,34,N,00,N
20241202,141235,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2660,-25,5,-0.93,101797390,38380,173.35,2690,2690,2620,3490,1880,2685,2652.36,0.77,0,692,2731,2707,2681,2657,2631,2695,2645,396,805,1000,1980,5,1,39605940,1054,0.00,0.00,09,0.10,0.00,0.00,3450,20240312,-22.90,2385,20231204,11.53,3450,-22.90,20240312,2475,7.47,20241112,3450,-22.90,20240312,2385,11.53,20231204,0.00,N,396690,1000,396 억,,305715,N,N,34,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 20241203 161204 57 100.00 KOSPI 리츠 N N N N N 2685 10 2 0.37 43246160 16162 28.28 2675 2690 2660 3475 1875 2675 2675.79 0.76 0 5854 2738 2706 2663 2631 2588 2685 2610 396 800 1000 1970 5 1 39605940 1063 0.00 0.00 09 0.04 0.00 0.00 3450 20240312 -22.17 2385 20231204 12.58 3450 -22.17 20240312 2475 8.48 20241112 3450 -22.17 20240312 2385 12.58 20231204 0.00 N 396690 1000 396 억 301160 N N 141 N 00 N
3 20241203 151251 57 100.00 KOSPI 리츠 N N N N N 2685 10 2 0.37 41401565 15475 27.07 2675 2690 2660 3475 1875 2675 2675.38 0.76 0 5847 2738 2706 2663 2631 2588 2685 2610 396 800 1000 1970 5 1 39605940 1063 0.00 0.00 09 0.04 0.00 0.00 3450 20240312 -22.17 2385 20231204 12.58 3450 -22.17 20240312 2475 8.48 20241112 3450 -22.17 20240312 2385 12.58 20231204 0.00 N 396690 1000 396 억 301160 N N 141 N 00 N
4 20241203 141227 57 100.00 KOSPI 리츠 N N N N N 2685 10 2 0.37 39701970 14841 25.96 2675 2690 2660 3475 1875 2675 2675.15 0.76 0 5700 2738 2706 2663 2631 2588 2685 2610 396 800 1000 1970 5 1 39605940 1063 0.00 0.00 09 0.04 0.00 0.00 3450 20240312 -22.17 2385 20231204 12.58 3450 -22.17 20240312 2475 8.48 20241112 3450 -22.17 20240312 2385 12.58 20231204 0.00 N 396690 1000 396 억 301160 N N 141 N 00 N
5 20241203 131225 57 100.00 KOSPI 리츠 N N N N N 2685 10 2 0.37 38530125 14404 25.20 2675 2690 2660 3475 1875 2675 2674.96 0.76 0 5613 2738 2706 2663 2631 2588 2685 2610 396 800 1000 1970 5 1 39605940 1063 0.00 0.00 09 0.04 0.00 0.00 3450 20240312 -22.17 2385 20231204 12.58 3450 -22.17 20240312 2475 8.48 20241112 3450 -22.17 20240312 2385 12.58 20231204 0.00 N 396690 1000 396 억 301160 N N 141 N 00 N
6 20241203 121245 57 100.00 KOSPI 리츠 N N N N N 2675 0 3 0.00 15239235 5700 9.97 2675 2685 2660 3475 1875 2675 2673.55 0.76 0 1328 2738 2706 2663 2631 2588 2685 2610 396 800 1000 1970 5 1 39605940 1059 0.00 0.00 09 0.01 0.00 0.00 3450 20240312 -22.46 2385 20231204 12.16 3450 -22.46 20240312 2475 8.08 20241112 3450 -22.46 20240312 2385 12.16 20231204 0.00 N 396690 1000 396 억 301160 N N 141 N 00 N
7 20241203 111216 57 100.00 KOSPI 리츠 N N N N N 2675 0 3 0.00 10789300 4034 7.06 2675 2685 2660 3475 1875 2675 2674.59 0.76 0 668 2738 2706 2663 2631 2588 2685 2610 396 800 1000 1970 5 1 39605940 1059 0.00 0.00 09 0.01 0.00 0.00 3450 20240312 -22.46 2385 20231204 12.16 3450 -22.46 20240312 2475 8.08 20241112 3450 -22.46 20240312 2385 12.16 20231204 0.00 N 396690 1000 396 억 301160 N N 141 N 00 N
8 20241203 101203 57 100.00 KOSPI 리츠 N N N N N 2675 0 3 0.00 5417190 2024 3.54 2675 2685 2660 3475 1875 2675 2676.48 0.76 0 208 2738 2706 2663 2631 2588 2685 2610 396 800 1000 1970 5 1 39605940 1059 0.00 0.00 09 0.01 0.00 0.00 3450 20240312 -22.46 2385 20231204 12.16 3450 -22.46 20240312 2475 8.08 20241112 3450 -22.46 20240312 2385 12.16 20231204 0.00 N 396690 1000 396 억 301160 N N 141 N 00 N
9 20241203 091152 57 100.00 KOSPI 리츠 N N N N N 2675 0 3 0.00 880075 329 0.58 2675 2675 2675 3475 1875 2675 2675.00 0.76 0 -29 2738 2706 2663 2631 2588 2685 2610 396 800 1000 1970 5 1 39605940 1059 0.00 0.00 09 0.00 0.00 0.00 3450 20240312 -22.46 2385 20231204 12.16 3450 -22.46 20240312 2475 8.08 20241112 3450 -22.46 20240312 2385 12.16 20231204 0.00 N 396690 1000 396 억 301160 N N 141 N 00 N
10 20241202 161134 57 100.00 KOSPI 리츠 N N N N N 2675 -10 5 -0.37 152037445 57158 258.17 2690 2695 2620 3490 1880 2685 2659.95 0.77 0 -3230 2731 2707 2681 2657 2631 2695 2645 396 805 1000 1980 5 1 39605940 1059 0.00 0.00 09 0.14 0.00 0.00 3450 20240312 -22.46 2385 20231204 12.16 3450 -22.46 20240312 2475 8.08 20241112 3450 -22.46 20240312 2385 12.16 20231204 0.00 N 396690 1000 396 억 305715 N N 141 N 00 N
11 20241202 151347 57 100.00 KOSPI 리츠 N N N N N 2675 -10 5 -0.37 146819830 55209 249.36 2690 2695 2620 3490 1880 2685 2659.35 0.77 0 -2778 2731 2707 2681 2657 2631 2695 2645 396 805 1000 1980 5 1 39605940 1059 0.00 0.00 09 0.14 0.00 0.00 3450 20240312 -22.46 2385 20231204 12.16 3450 -22.46 20240312 2475 8.08 20241112 3450 -22.46 20240312 2385 12.16 20231204 0.00 N 396690 1000 396 억 305715 N N 34 N 00 N
12 20241202 141235 57 100.00 KOSPI 리츠 N N N N N 2660 -25 5 -0.93 101797390 38380 173.35 2690 2690 2620 3490 1880 2685 2652.36 0.77 0 692 2731 2707 2681 2657 2631 2695 2645 396 805 1000 1980 5 1 39605940 1054 0.00 0.00 09 0.10 0.00 0.00 3450 20240312 -22.90 2385 20231204 11.53 3450 -22.90 20240312 2475 7.47 20241112 3450 -22.90 20240312 2385 11.53 20231204 0.00 N 396690 1000 396 억 305715 N N 34 N 00 N