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
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
20241210,161209,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2685,25,2,0.94,49340030,18556,24.75,2660,2685,2635,3455,1865,2660,2658.98,0.76,0,42,2776,2717,2651,2592,2526,2685,2560,396,795,1000,1960,5,1,39605940,1063,0.00,0.00,09,0.05,0.00,0.00,3450,20240312,-22.17,2385,20231204,12.58,3450,-22.17,20240312,2475,8.48,20241112,3450,-22.17,20240312,2475,8.48,20241112,0.00,N,396690,1000,396 억,,301808,N,N,6,N,00,N
20241210,151211,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2670,10,2,0.38,38354305,14448,19.27,2660,2680,2635,3455,1865,2660,2654.64,0.76,0,1514,2776,2717,2651,2592,2526,2685,2560,396,795,1000,1960,5,1,39605940,1057,0.00,0.00,09,0.04,0.00,0.00,3450,20240312,-22.61,2385,20231204,11.95,3450,-22.61,20240312,2475,7.88,20241112,3450,-22.61,20240312,2475,7.88,20241112,0.00,N,396690,1000,396 억,,301808,N,N,6,N,00,N
20241210,141211,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2665,5,2,0.19,36351330,13696,18.27,2660,2680,2635,3455,1865,2660,2654.16,0.76,0,1658,2776,2717,2651,2592,2526,2685,2560,396,795,1000,1960,5,1,39605940,1055,0.00,0.00,09,0.03,0.00,0.00,3450,20240312,-22.75,2385,20231204,11.74,3450,-22.75,20240312,2475,7.68,20241112,3450,-22.75,20240312,2475,7.68,20241112,0.00,N,396690,1000,396 억,,301808,N,N,6,N,00,N
20241210,131213,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2665,5,2,0.19,36276710,13668,18.23,2660,2680,2635,3455,1865,2660,2654.13,0.76,0,1658,2776,2717,2651,2592,2526,2685,2560,396,795,1000,1960,5,1,39605940,1055,0.00,0.00,09,0.03,0.00,0.00,3450,20240312,-22.75,2385,20231204,11.74,3450,-22.75,20240312,2475,7.68,20241112,3450,-22.75,20240312,2475,7.68,20241112,0.00,N,396690,1000,396 억,,301808,N,N,6,N,00,N
20241210,121211,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2675,15,2,0.56,31208595,11763,15.69,2660,2680,2635,3455,1865,2660,2653.12,0.76,0,1683,2776,2717,2651,2592,2526,2685,2560,396,795,1000,1960,5,1,39605940,1059,0.00,0.00,09,0.03,0.00,0.00,3450,20240312,-22.46,2385,20231204,12.16,3450,-22.46,20240312,2475,8.08,20241112,3450,-22.46,20240312,2475,8.08,20241112,0.00,N,396690,1000,396 억,,301808,N,N,6,N,00,N
20241210,111210,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2655,-5,5,-0.19,24146555,9110,12.15,2660,2680,2635,3455,1865,2660,2650.55,0.76,0,1696,2776,2717,2651,2592,2526,2685,2560,396,795,1000,1960,5,1,39605940,1052,0.00,0.00,09,0.02,0.00,0.00,3450,20240312,-23.04,2385,20231204,11.32,3450,-23.04,20240312,2475,7.27,20241112,3450,-23.04,20240312,2475,7.27,20241112,0.00,N,396690,1000,396 억,,301808,N,N,6,N,00,N
20241210,101212,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2650,-10,5,-0.38,18096165,6826,9.10,2660,2680,2635,3455,1865,2660,2651.06,0.76,0,1711,2776,2717,2651,2592,2526,2685,2560,396,795,1000,1960,5,1,39605940,1050,0.00,0.00,09,0.02,0.00,0.00,3450,20240312,-23.19,2385,20231204,11.11,3450,-23.19,20240312,2475,7.07,20241112,3450,-23.19,20240312,2475,7.07,20241112,0.00,N,396690,1000,396 억,,301808,N,N,6,N,00,N
20241210,091219,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2675,15,2,0.56,1151065,433,0.58,2660,2680,2635,3455,1865,2660,2658.35,0.76,0,-362,2776,2717,2651,2592,2526,2685,2560,396,795,1000,1960,5,1,39605940,1059,0.00,0.00,09,0.00,0.00,0.00,3450,20240312,-22.46,2385,20231204,12.16,3450,-22.46,20240312,2475,8.08,20241112,3450,-22.46,20240312,2475,8.08,20241112,0.00,N,396690,1000,396 억,,301808,N,N,6,N,00,N
20241209,161207,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2660,-50,5,-1.85,197705835,74934,87.88,2710,2710,2585,3520,1900,2710,2638.40,0.74,0,9112,2763,2736,2683,2656,2603,2750,2670,396,810,1000,2000,5,1,39605940,1054,0.00,0.00,09,0.19,0.00,0.00,3450,20240312,-22.90,2385,20231204,11.53,3450,-22.90,20240312,2475,7.47,20241112,3450,-22.90,20240312,2475,7.47,20241112,0.00,N,396690,1000,396 억,,292910,N,N,6,N,00,N
20241209,151209,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2625,-85,5,-3.14,186978435,70877,83.13,2710,2710,2585,3520,1900,2710,2638.07,0.74,0,10015,2763,2736,2683,2656,2603,2750,2670,396,810,1000,2000,5,1,39605940,1040,0.00,0.00,09,0.18,0.00,0.00,3450,20240312,-23.91,2385,20231204,10.06,3450,-23.91,20240312,2475,6.06,20241112,3450,-23.91,20240312,2475,6.06,20241112,0.00,N,396690,1000,396 억,,292910,N,N,0,N,00,N
20241209,141207,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2655,-55,5,-2.03,149803265,56674,66.47,2710,2710,2610,3520,1900,2710,2643.24,0.74,0,9176,2763,2736,2683,2656,2603,2750,2670,396,810,1000,2000,5,1,39605940,1052,0.00,0.00,09,0.14,0.00,0.00,3450,20240312,-23.04,2385,20231204,11.32,3450,-23.04,20240312,2475,7.27,20241112,3450,-23.04,20240312,2475,7.27,20241112,0.00,N,396690,1000,396 억,,292910,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 161209 57 100.00 KOSPI 리츠 N N N N N 2685 25 2 0.94 49340030 18556 24.75 2660 2685 2635 3455 1865 2660 2658.98 0.76 0 42 2776 2717 2651 2592 2526 2685 2560 396 795 1000 1960 5 1 39605940 1063 0.00 0.00 09 0.05 0.00 0.00 3450 20240312 -22.17 2385 20231204 12.58 3450 -22.17 20240312 2475 8.48 20241112 3450 -22.17 20240312 2475 8.48 20241112 0.00 N 396690 1000 396 억 301808 N N 6 N 00 N
3 20241210 151211 57 100.00 KOSPI 리츠 N N N N N 2670 10 2 0.38 38354305 14448 19.27 2660 2680 2635 3455 1865 2660 2654.64 0.76 0 1514 2776 2717 2651 2592 2526 2685 2560 396 795 1000 1960 5 1 39605940 1057 0.00 0.00 09 0.04 0.00 0.00 3450 20240312 -22.61 2385 20231204 11.95 3450 -22.61 20240312 2475 7.88 20241112 3450 -22.61 20240312 2475 7.88 20241112 0.00 N 396690 1000 396 억 301808 N N 6 N 00 N
4 20241210 141211 57 100.00 KOSPI 리츠 N N N N N 2665 5 2 0.19 36351330 13696 18.27 2660 2680 2635 3455 1865 2660 2654.16 0.76 0 1658 2776 2717 2651 2592 2526 2685 2560 396 795 1000 1960 5 1 39605940 1055 0.00 0.00 09 0.03 0.00 0.00 3450 20240312 -22.75 2385 20231204 11.74 3450 -22.75 20240312 2475 7.68 20241112 3450 -22.75 20240312 2475 7.68 20241112 0.00 N 396690 1000 396 억 301808 N N 6 N 00 N
5 20241210 131213 57 100.00 KOSPI 리츠 N N N N N 2665 5 2 0.19 36276710 13668 18.23 2660 2680 2635 3455 1865 2660 2654.13 0.76 0 1658 2776 2717 2651 2592 2526 2685 2560 396 795 1000 1960 5 1 39605940 1055 0.00 0.00 09 0.03 0.00 0.00 3450 20240312 -22.75 2385 20231204 11.74 3450 -22.75 20240312 2475 7.68 20241112 3450 -22.75 20240312 2475 7.68 20241112 0.00 N 396690 1000 396 억 301808 N N 6 N 00 N
6 20241210 121211 57 100.00 KOSPI 리츠 N N N N N 2675 15 2 0.56 31208595 11763 15.69 2660 2680 2635 3455 1865 2660 2653.12 0.76 0 1683 2776 2717 2651 2592 2526 2685 2560 396 795 1000 1960 5 1 39605940 1059 0.00 0.00 09 0.03 0.00 0.00 3450 20240312 -22.46 2385 20231204 12.16 3450 -22.46 20240312 2475 8.08 20241112 3450 -22.46 20240312 2475 8.08 20241112 0.00 N 396690 1000 396 억 301808 N N 6 N 00 N
7 20241210 111210 57 100.00 KOSPI 리츠 N N N N N 2655 -5 5 -0.19 24146555 9110 12.15 2660 2680 2635 3455 1865 2660 2650.55 0.76 0 1696 2776 2717 2651 2592 2526 2685 2560 396 795 1000 1960 5 1 39605940 1052 0.00 0.00 09 0.02 0.00 0.00 3450 20240312 -23.04 2385 20231204 11.32 3450 -23.04 20240312 2475 7.27 20241112 3450 -23.04 20240312 2475 7.27 20241112 0.00 N 396690 1000 396 억 301808 N N 6 N 00 N
8 20241210 101212 57 100.00 KOSPI 리츠 N N N N N 2650 -10 5 -0.38 18096165 6826 9.10 2660 2680 2635 3455 1865 2660 2651.06 0.76 0 1711 2776 2717 2651 2592 2526 2685 2560 396 795 1000 1960 5 1 39605940 1050 0.00 0.00 09 0.02 0.00 0.00 3450 20240312 -23.19 2385 20231204 11.11 3450 -23.19 20240312 2475 7.07 20241112 3450 -23.19 20240312 2475 7.07 20241112 0.00 N 396690 1000 396 억 301808 N N 6 N 00 N
9 20241210 091219 57 100.00 KOSPI 리츠 N N N N N 2675 15 2 0.56 1151065 433 0.58 2660 2680 2635 3455 1865 2660 2658.35 0.76 0 -362 2776 2717 2651 2592 2526 2685 2560 396 795 1000 1960 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 2475 8.08 20241112 0.00 N 396690 1000 396 억 301808 N N 6 N 00 N
10 20241209 161207 57 100.00 KOSPI 리츠 N N N N N 2660 -50 5 -1.85 197705835 74934 87.88 2710 2710 2585 3520 1900 2710 2638.40 0.74 0 9112 2763 2736 2683 2656 2603 2750 2670 396 810 1000 2000 5 1 39605940 1054 0.00 0.00 09 0.19 0.00 0.00 3450 20240312 -22.90 2385 20231204 11.53 3450 -22.90 20240312 2475 7.47 20241112 3450 -22.90 20240312 2475 7.47 20241112 0.00 N 396690 1000 396 억 292910 N N 6 N 00 N
11 20241209 151209 57 100.00 KOSPI 리츠 N N N N N 2625 -85 5 -3.14 186978435 70877 83.13 2710 2710 2585 3520 1900 2710 2638.07 0.74 0 10015 2763 2736 2683 2656 2603 2750 2670 396 810 1000 2000 5 1 39605940 1040 0.00 0.00 09 0.18 0.00 0.00 3450 20240312 -23.91 2385 20231204 10.06 3450 -23.91 20240312 2475 6.06 20241112 3450 -23.91 20240312 2475 6.06 20241112 0.00 N 396690 1000 396 억 292910 N N 0 N 00 N
12 20241209 141207 57 100.00 KOSPI 리츠 N N N N N 2655 -55 5 -2.03 149803265 56674 66.47 2710 2710 2610 3520 1900 2710 2643.24 0.74 0 9176 2763 2736 2683 2656 2603 2750 2670 396 810 1000 2000 5 1 39605940 1052 0.00 0.00 09 0.14 0.00 0.00 3450 20240312 -23.04 2385 20231204 11.32 3450 -23.04 20240312 2475 7.27 20241112 3450 -23.04 20240312 2475 7.27 20241112 0.00 N 396690 1000 396 억 292910 N N 0 N 00 N