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
395400/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
20241210,161208,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4550,130,2,2.94,1117503305,248546,78.35,4420,4550,4420,5740,3095,4420,4496.15,7.99,0,-4863,4576,4497,4441,4362,4306,4470,4335,1364,1320,500,3350,5,1,272788860,12412,0.00,0.00,12,0.09,0.00,0.00,5560,20240910,-18.17,3710,20240201,22.64,5560,-18.17,20240910,3710,22.64,20240201,5560,-18.17,20240910,3710,22.64,20240201,0.00,N,395400,500,1363 억,,21800409,N,N,2616,N,00,N
20241210,151210,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4515,95,2,2.15,898906170,200414,63.18,4420,4520,4420,5740,3095,4420,4485.25,7.99,0,16099,4576,4497,4441,4362,4306,4470,4335,1364,1320,500,3350,5,1,272788860,12316,0.00,0.00,12,0.07,0.00,0.00,5560,20240910,-18.79,3710,20240201,21.70,5560,-18.79,20240910,3710,21.70,20240201,5560,-18.79,20240910,3710,21.70,20240201,0.00,N,395400,500,1363 억,,21800409,N,N,11470,N,00,N
20241210,141210,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4485,65,2,1.47,674220820,150487,47.44,4420,4520,4420,5740,3095,4420,4480.26,7.99,0,5282,4576,4497,4441,4362,4306,4470,4335,1364,1320,500,3350,5,1,272788860,12235,0.00,0.00,12,0.06,0.00,0.00,5560,20240910,-19.33,3710,20240201,20.89,5560,-19.33,20240910,3710,20.89,20240201,5560,-19.33,20240910,3710,20.89,20240201,0.00,N,395400,500,1363 억,,21800409,N,N,11470,N,00,N
20241210,131212,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4490,70,2,1.58,589751260,131677,41.51,4420,4520,4420,5740,3095,4420,4478.77,7.99,0,4059,4576,4497,4441,4362,4306,4470,4335,1364,1320,500,3350,5,1,272788860,12248,0.00,0.00,12,0.05,0.00,0.00,5560,20240910,-19.24,3710,20240201,21.02,5560,-19.24,20240910,3710,21.02,20240201,5560,-19.24,20240910,3710,21.02,20240201,0.00,N,395400,500,1363 억,,21800409,N,N,11470,N,00,N
20241210,121210,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4465,45,2,1.02,521771750,116477,36.72,4420,4520,4420,5740,3095,4420,4479.61,7.99,0,-3470,4576,4497,4441,4362,4306,4470,4335,1364,1320,500,3350,5,1,272788860,12180,0.00,0.00,12,0.04,0.00,0.00,5560,20240910,-19.69,3710,20240201,20.35,5560,-19.69,20240910,3710,20.35,20240201,5560,-19.69,20240910,3710,20.35,20240201,0.00,N,395400,500,1363 억,,21800409,N,N,11470,N,00,N
20241210,111209,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4495,75,2,1.70,450843485,100646,31.73,4420,4520,4420,5740,3095,4420,4479.50,7.99,0,-6144,4576,4497,4441,4362,4306,4470,4335,1364,1320,500,3350,5,1,272788860,12262,0.00,0.00,12,0.04,0.00,0.00,5560,20240910,-19.15,3710,20240201,21.16,5560,-19.15,20240910,3710,21.16,20240201,5560,-19.15,20240910,3710,21.16,20240201,0.00,N,395400,500,1363 억,,21800409,N,N,11470,N,00,N
20241210,101210,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4500,80,2,1.81,241874140,53995,17.02,4420,4520,4420,5740,3095,4420,4479.57,7.99,0,4335,4576,4497,4441,4362,4306,4470,4335,1364,1320,500,3350,5,1,272788860,12275,0.00,0.00,12,0.02,0.00,0.00,5560,20240910,-19.06,3710,20240201,21.29,5560,-19.06,20240910,3710,21.29,20240201,5560,-19.06,20240910,3710,21.29,20240201,0.00,N,395400,500,1363 억,,21800409,N,N,11470,N,00,N
20241210,091218,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4475,55,2,1.24,66311190,14876,4.69,4420,4495,4420,5740,3095,4420,4457.60,7.99,0,4128,4576,4497,4441,4362,4306,4470,4335,1364,1320,500,3350,5,1,272788860,12207,0.00,0.00,12,0.01,0.00,0.00,5560,20240910,-19.51,3710,20240201,20.62,5560,-19.51,20240910,3710,20.62,20240201,5560,-19.51,20240910,3710,20.62,20240201,0.00,N,395400,500,1363 억,,21800409,N,N,11470,N,00,N
20241209,161206,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4420,-130,5,-2.86,1406781540,317061,103.26,4520,4520,4385,5910,3185,4550,4436.95,7.99,0,40521,4660,4605,4495,4440,4330,4632,4467,1364,1360,500,3450,5,1,272788860,12057,0.00,0.00,12,0.12,0.00,0.00,5560,20240910,-20.50,3710,20240201,19.14,5560,-20.50,20240910,3710,19.14,20240201,5560,-20.50,20240910,3710,19.14,20240201,0.00,N,395400,500,1363 억,,21792897,N,N,11461,N,00,N
20241209,151208,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4440,-110,5,-2.42,1337839310,301449,98.17,4520,4520,4385,5910,3185,4550,4438.03,7.99,0,37670,4660,4605,4495,4440,4330,4632,4467,1364,1360,500,3450,5,1,272788860,12112,0.00,0.00,12,0.11,0.00,0.00,5560,20240910,-20.14,3710,20240201,19.68,5560,-20.14,20240910,3710,19.68,20240201,5560,-20.14,20240910,3710,19.68,20240201,0.00,N,395400,500,1363 억,,21792897,N,N,2994,N,00,N
20241209,141206,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4445,-105,5,-2.31,1068542980,240563,78.34,4520,4520,4385,5910,3185,4550,4441.84,7.99,0,17199,4660,4605,4495,4440,4330,4632,4467,1364,1360,500,3450,5,1,272788860,12125,0.00,0.00,12,0.09,0.00,0.00,5560,20240910,-20.05,3710,20240201,19.81,5560,-20.05,20240910,3710,19.81,20240201,5560,-20.05,20240910,3710,19.81,20240201,0.00,N,395400,500,1363 억,,21792897,N,N,2994,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 161208 55 60.00 KOSPI 리츠 N N N Y 60 N 4550 130 2 2.94 1117503305 248546 78.35 4420 4550 4420 5740 3095 4420 4496.15 7.99 0 -4863 4576 4497 4441 4362 4306 4470 4335 1364 1320 500 3350 5 1 272788860 12412 0.00 0.00 12 0.09 0.00 0.00 5560 20240910 -18.17 3710 20240201 22.64 5560 -18.17 20240910 3710 22.64 20240201 5560 -18.17 20240910 3710 22.64 20240201 0.00 N 395400 500 1363 억 21800409 N N 2616 N 00 N
3 20241210 151210 55 60.00 KOSPI 리츠 N N N Y 60 N 4515 95 2 2.15 898906170 200414 63.18 4420 4520 4420 5740 3095 4420 4485.25 7.99 0 16099 4576 4497 4441 4362 4306 4470 4335 1364 1320 500 3350 5 1 272788860 12316 0.00 0.00 12 0.07 0.00 0.00 5560 20240910 -18.79 3710 20240201 21.70 5560 -18.79 20240910 3710 21.70 20240201 5560 -18.79 20240910 3710 21.70 20240201 0.00 N 395400 500 1363 억 21800409 N N 11470 N 00 N
4 20241210 141210 55 60.00 KOSPI 리츠 N N N Y 60 N 4485 65 2 1.47 674220820 150487 47.44 4420 4520 4420 5740 3095 4420 4480.26 7.99 0 5282 4576 4497 4441 4362 4306 4470 4335 1364 1320 500 3350 5 1 272788860 12235 0.00 0.00 12 0.06 0.00 0.00 5560 20240910 -19.33 3710 20240201 20.89 5560 -19.33 20240910 3710 20.89 20240201 5560 -19.33 20240910 3710 20.89 20240201 0.00 N 395400 500 1363 억 21800409 N N 11470 N 00 N
5 20241210 131212 55 60.00 KOSPI 리츠 N N N Y 60 N 4490 70 2 1.58 589751260 131677 41.51 4420 4520 4420 5740 3095 4420 4478.77 7.99 0 4059 4576 4497 4441 4362 4306 4470 4335 1364 1320 500 3350 5 1 272788860 12248 0.00 0.00 12 0.05 0.00 0.00 5560 20240910 -19.24 3710 20240201 21.02 5560 -19.24 20240910 3710 21.02 20240201 5560 -19.24 20240910 3710 21.02 20240201 0.00 N 395400 500 1363 억 21800409 N N 11470 N 00 N
6 20241210 121210 55 60.00 KOSPI 리츠 N N N Y 60 N 4465 45 2 1.02 521771750 116477 36.72 4420 4520 4420 5740 3095 4420 4479.61 7.99 0 -3470 4576 4497 4441 4362 4306 4470 4335 1364 1320 500 3350 5 1 272788860 12180 0.00 0.00 12 0.04 0.00 0.00 5560 20240910 -19.69 3710 20240201 20.35 5560 -19.69 20240910 3710 20.35 20240201 5560 -19.69 20240910 3710 20.35 20240201 0.00 N 395400 500 1363 억 21800409 N N 11470 N 00 N
7 20241210 111209 55 60.00 KOSPI 리츠 N N N Y 60 N 4495 75 2 1.70 450843485 100646 31.73 4420 4520 4420 5740 3095 4420 4479.50 7.99 0 -6144 4576 4497 4441 4362 4306 4470 4335 1364 1320 500 3350 5 1 272788860 12262 0.00 0.00 12 0.04 0.00 0.00 5560 20240910 -19.15 3710 20240201 21.16 5560 -19.15 20240910 3710 21.16 20240201 5560 -19.15 20240910 3710 21.16 20240201 0.00 N 395400 500 1363 억 21800409 N N 11470 N 00 N
8 20241210 101210 55 60.00 KOSPI 리츠 N N N Y 60 N 4500 80 2 1.81 241874140 53995 17.02 4420 4520 4420 5740 3095 4420 4479.57 7.99 0 4335 4576 4497 4441 4362 4306 4470 4335 1364 1320 500 3350 5 1 272788860 12275 0.00 0.00 12 0.02 0.00 0.00 5560 20240910 -19.06 3710 20240201 21.29 5560 -19.06 20240910 3710 21.29 20240201 5560 -19.06 20240910 3710 21.29 20240201 0.00 N 395400 500 1363 억 21800409 N N 11470 N 00 N
9 20241210 091218 55 60.00 KOSPI 리츠 N N N Y 60 N 4475 55 2 1.24 66311190 14876 4.69 4420 4495 4420 5740 3095 4420 4457.60 7.99 0 4128 4576 4497 4441 4362 4306 4470 4335 1364 1320 500 3350 5 1 272788860 12207 0.00 0.00 12 0.01 0.00 0.00 5560 20240910 -19.51 3710 20240201 20.62 5560 -19.51 20240910 3710 20.62 20240201 5560 -19.51 20240910 3710 20.62 20240201 0.00 N 395400 500 1363 억 21800409 N N 11470 N 00 N
10 20241209 161206 55 60.00 KOSPI 리츠 N N N Y 60 N 4420 -130 5 -2.86 1406781540 317061 103.26 4520 4520 4385 5910 3185 4550 4436.95 7.99 0 40521 4660 4605 4495 4440 4330 4632 4467 1364 1360 500 3450 5 1 272788860 12057 0.00 0.00 12 0.12 0.00 0.00 5560 20240910 -20.50 3710 20240201 19.14 5560 -20.50 20240910 3710 19.14 20240201 5560 -20.50 20240910 3710 19.14 20240201 0.00 N 395400 500 1363 억 21792897 N N 11461 N 00 N
11 20241209 151208 55 60.00 KOSPI 리츠 N N N Y 60 N 4440 -110 5 -2.42 1337839310 301449 98.17 4520 4520 4385 5910 3185 4550 4438.03 7.99 0 37670 4660 4605 4495 4440 4330 4632 4467 1364 1360 500 3450 5 1 272788860 12112 0.00 0.00 12 0.11 0.00 0.00 5560 20240910 -20.14 3710 20240201 19.68 5560 -20.14 20240910 3710 19.68 20240201 5560 -20.14 20240910 3710 19.68 20240201 0.00 N 395400 500 1363 억 21792897 N N 2994 N 00 N
12 20241209 141206 55 60.00 KOSPI 리츠 N N N Y 60 N 4445 -105 5 -2.31 1068542980 240563 78.34 4520 4520 4385 5910 3185 4550 4441.84 7.99 0 17199 4660 4605 4495 4440 4330 4632 4467 1364 1360 500 3450 5 1 272788860 12125 0.00 0.00 12 0.09 0.00 0.00 5560 20240910 -20.05 3710 20240201 19.81 5560 -20.05 20240910 3710 19.81 20240201 5560 -20.05 20240910 3710 19.81 20240201 0.00 N 395400 500 1363 억 21792897 N N 2994 N 00 N