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
334890/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
20241210,161122,57,100.00,KOSPI,신저가,리츠,N,N,N,N, ,N,4215,-15,5,-0.35,640977855,151802,147.41,4150,4330,4120,5490,2965,4230,4222.46,2.29,0,12198,4440,4335,4275,4170,4110,4305,4140,514,1260,1000,3210,5,1,51443469,2168,0.00,0.00,08,0.30,0.00,0.00,5580,20240920,-24.46,4120,20241210,2.31,5580,-24.46,20240920,4120,2.31,20241210,5580,-24.46,20240920,4120,2.31,20241210,0.05,N,334890,1000,514 억,,1179699,N,N,0,N,00,N
20241210,151125,57,100.00,KOSPI,신저가,리츠,N,N,N,N, ,N,4205,-25,5,-0.59,592588590,140321,136.26,4150,4330,4120,5490,2965,4230,4223.09,2.29,0,15731,4440,4335,4275,4170,4110,4305,4140,514,1260,1000,3210,5,1,51443469,2163,0.00,0.00,08,0.27,0.00,0.00,5580,20240920,-24.64,4120,20241210,2.06,5580,-24.64,20240920,4120,2.06,20241210,5580,-24.64,20240920,4120,2.06,20241210,0.05,N,334890,1000,514 억,,1179699,N,N,0,N,00,N
20241210,141125,57,100.00,KOSPI,신저가,리츠,N,N,N,N, ,N,4225,-5,5,-0.12,548634915,129898,126.14,4150,4330,4120,5490,2965,4230,4223.58,2.29,0,19389,4440,4335,4275,4170,4110,4305,4140,514,1260,1000,3210,5,1,51443469,2173,0.00,0.00,08,0.25,0.00,0.00,5580,20240920,-24.28,4120,20241210,2.55,5580,-24.28,20240920,4120,2.55,20241210,5580,-24.28,20240920,4120,2.55,20241210,0.05,N,334890,1000,514 억,,1179699,N,N,0,N,00,N
20241210,131127,57,100.00,KOSPI,신저가,리츠,N,N,N,N, ,N,4220,-10,5,-0.24,508388130,120365,116.88,4150,4330,4120,5490,2965,4230,4223.72,2.29,0,22448,4440,4335,4275,4170,4110,4305,4140,514,1260,1000,3210,5,1,51443469,2171,0.00,0.00,08,0.23,0.00,0.00,5580,20240920,-24.37,4120,20241210,2.43,5580,-24.37,20240920,4120,2.43,20241210,5580,-24.37,20240920,4120,2.43,20241210,0.05,N,334890,1000,514 억,,1179699,N,N,0,N,00,N
20241210,121125,57,100.00,KOSPI,신저가,리츠,N,N,N,N, ,N,4250,20,2,0.47,320828920,75811,73.62,4150,4330,4120,5490,2965,4230,4231.96,2.29,0,24430,4440,4335,4275,4170,4110,4305,4140,514,1260,1000,3210,5,1,51443469,2186,0.00,0.00,08,0.15,0.00,0.00,5580,20240920,-23.84,4120,20241210,3.16,5580,-23.84,20240920,4120,3.16,20241210,5580,-23.84,20240920,4120,3.16,20241210,0.05,N,334890,1000,514 억,,1179699,N,N,0,N,00,N
20241210,111124,57,100.00,KOSPI,신저가,리츠,N,N,N,N, ,N,4245,15,2,0.35,281800875,66638,64.71,4150,4330,4120,5490,2965,4230,4228.83,2.29,0,28385,4440,4335,4275,4170,4110,4305,4140,514,1260,1000,3210,5,1,51443469,2184,0.00,0.00,08,0.13,0.00,0.00,5580,20240920,-23.92,4120,20241210,3.03,5580,-23.92,20240920,4120,3.03,20241210,5580,-23.92,20240920,4120,3.03,20241210,0.05,N,334890,1000,514 억,,1179699,N,N,0,N,00,N
20241210,101125,57,100.00,KOSPI,신저가,리츠,N,N,N,N, ,N,4240,10,2,0.24,150144720,35510,34.48,4150,4330,4120,5490,2965,4230,4228.24,2.29,0,13389,4440,4335,4275,4170,4110,4305,4140,514,1260,1000,3210,5,1,51443469,2181,0.00,0.00,08,0.07,0.00,0.00,5580,20240920,-24.01,4120,20241210,2.91,5580,-24.01,20240920,4120,2.91,20241210,5580,-24.01,20240920,4120,2.91,20241210,0.05,N,334890,1000,514 억,,1179699,N,N,0,N,00,N
20241210,091133,57,100.00,KOSPI,신저가,리츠,N,N,N,N, ,N,4315,85,2,2.01,26393860,6269,6.09,4150,4330,4150,5490,2965,4230,4210.22,2.29,0,3820,4440,4335,4275,4170,4110,4305,4140,514,1260,1000,3210,5,1,51443469,2220,0.00,0.00,08,0.01,0.00,0.00,5580,20240920,-22.67,4150,20241210,3.98,5580,-22.67,20240920,4150,3.98,20241210,5580,-22.67,20240920,4150,3.98,20241210,0.05,N,334890,1000,514 억,,1179699,N,N,0,N,00,N
20241209,161121,57,100.00,KOSPI,신저가,리츠,N,N,N,N, ,N,4230,-185,5,-4.19,438033095,102739,132.20,4350,4380,4215,5730,3095,4415,4263.64,2.29,0,3371,4491,4452,4426,4387,4361,4472,4407,514,1315,1000,3350,5,1,51443469,2176,0.00,0.00,08,0.20,0.00,0.00,5580,20240920,-24.19,4215,20241209,0.36,5580,-24.19,20240920,4215,0.36,20241209,5580,-24.19,20240920,4215,0.36,20241209,0.05,N,334890,1000,514 억,,1176872,N,N,0,N,00,N
20241209,151123,57,100.00,KOSPI,신저가,리츠,N,N,N,N, ,N,4235,-180,5,-4.08,399148155,93538,120.36,4350,4380,4225,5730,3095,4415,4267.23,2.29,0,9122,4491,4452,4426,4387,4361,4472,4407,514,1315,1000,3350,5,1,51443469,2179,0.00,0.00,08,0.18,0.00,0.00,5580,20240920,-24.10,4225,20241209,0.24,5580,-24.10,20240920,4225,0.24,20241209,5580,-24.10,20240920,4225,0.24,20241209,0.05,N,334890,1000,514 억,,1176872,N,N,0,N,00,N
20241209,141123,57,100.00,KOSPI,신저가,리츠,N,N,N,N, ,N,4240,-175,5,-3.96,333445105,78042,100.42,4350,4380,4225,5730,3095,4415,4272.64,2.29,0,13341,4491,4452,4426,4387,4361,4472,4407,514,1315,1000,3350,5,1,51443469,2181,0.00,0.00,08,0.15,0.00,0.00,5580,20240920,-24.01,4225,20241209,0.36,5580,-24.01,20240920,4225,0.36,20241209,5580,-24.01,20240920,4225,0.36,20241209,0.05,N,334890,1000,514 억,,1176872,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 161122 57 100.00 KOSPI 신저가 리츠 N N N N N 4215 -15 5 -0.35 640977855 151802 147.41 4150 4330 4120 5490 2965 4230 4222.46 2.29 0 12198 4440 4335 4275 4170 4110 4305 4140 514 1260 1000 3210 5 1 51443469 2168 0.00 0.00 08 0.30 0.00 0.00 5580 20240920 -24.46 4120 20241210 2.31 5580 -24.46 20240920 4120 2.31 20241210 5580 -24.46 20240920 4120 2.31 20241210 0.05 N 334890 1000 514 억 1179699 N N 0 N 00 N
3 20241210 151125 57 100.00 KOSPI 신저가 리츠 N N N N N 4205 -25 5 -0.59 592588590 140321 136.26 4150 4330 4120 5490 2965 4230 4223.09 2.29 0 15731 4440 4335 4275 4170 4110 4305 4140 514 1260 1000 3210 5 1 51443469 2163 0.00 0.00 08 0.27 0.00 0.00 5580 20240920 -24.64 4120 20241210 2.06 5580 -24.64 20240920 4120 2.06 20241210 5580 -24.64 20240920 4120 2.06 20241210 0.05 N 334890 1000 514 억 1179699 N N 0 N 00 N
4 20241210 141125 57 100.00 KOSPI 신저가 리츠 N N N N N 4225 -5 5 -0.12 548634915 129898 126.14 4150 4330 4120 5490 2965 4230 4223.58 2.29 0 19389 4440 4335 4275 4170 4110 4305 4140 514 1260 1000 3210 5 1 51443469 2173 0.00 0.00 08 0.25 0.00 0.00 5580 20240920 -24.28 4120 20241210 2.55 5580 -24.28 20240920 4120 2.55 20241210 5580 -24.28 20240920 4120 2.55 20241210 0.05 N 334890 1000 514 억 1179699 N N 0 N 00 N
5 20241210 131127 57 100.00 KOSPI 신저가 리츠 N N N N N 4220 -10 5 -0.24 508388130 120365 116.88 4150 4330 4120 5490 2965 4230 4223.72 2.29 0 22448 4440 4335 4275 4170 4110 4305 4140 514 1260 1000 3210 5 1 51443469 2171 0.00 0.00 08 0.23 0.00 0.00 5580 20240920 -24.37 4120 20241210 2.43 5580 -24.37 20240920 4120 2.43 20241210 5580 -24.37 20240920 4120 2.43 20241210 0.05 N 334890 1000 514 억 1179699 N N 0 N 00 N
6 20241210 121125 57 100.00 KOSPI 신저가 리츠 N N N N N 4250 20 2 0.47 320828920 75811 73.62 4150 4330 4120 5490 2965 4230 4231.96 2.29 0 24430 4440 4335 4275 4170 4110 4305 4140 514 1260 1000 3210 5 1 51443469 2186 0.00 0.00 08 0.15 0.00 0.00 5580 20240920 -23.84 4120 20241210 3.16 5580 -23.84 20240920 4120 3.16 20241210 5580 -23.84 20240920 4120 3.16 20241210 0.05 N 334890 1000 514 억 1179699 N N 0 N 00 N
7 20241210 111124 57 100.00 KOSPI 신저가 리츠 N N N N N 4245 15 2 0.35 281800875 66638 64.71 4150 4330 4120 5490 2965 4230 4228.83 2.29 0 28385 4440 4335 4275 4170 4110 4305 4140 514 1260 1000 3210 5 1 51443469 2184 0.00 0.00 08 0.13 0.00 0.00 5580 20240920 -23.92 4120 20241210 3.03 5580 -23.92 20240920 4120 3.03 20241210 5580 -23.92 20240920 4120 3.03 20241210 0.05 N 334890 1000 514 억 1179699 N N 0 N 00 N
8 20241210 101125 57 100.00 KOSPI 신저가 리츠 N N N N N 4240 10 2 0.24 150144720 35510 34.48 4150 4330 4120 5490 2965 4230 4228.24 2.29 0 13389 4440 4335 4275 4170 4110 4305 4140 514 1260 1000 3210 5 1 51443469 2181 0.00 0.00 08 0.07 0.00 0.00 5580 20240920 -24.01 4120 20241210 2.91 5580 -24.01 20240920 4120 2.91 20241210 5580 -24.01 20240920 4120 2.91 20241210 0.05 N 334890 1000 514 억 1179699 N N 0 N 00 N
9 20241210 091133 57 100.00 KOSPI 신저가 리츠 N N N N N 4315 85 2 2.01 26393860 6269 6.09 4150 4330 4150 5490 2965 4230 4210.22 2.29 0 3820 4440 4335 4275 4170 4110 4305 4140 514 1260 1000 3210 5 1 51443469 2220 0.00 0.00 08 0.01 0.00 0.00 5580 20240920 -22.67 4150 20241210 3.98 5580 -22.67 20240920 4150 3.98 20241210 5580 -22.67 20240920 4150 3.98 20241210 0.05 N 334890 1000 514 억 1179699 N N 0 N 00 N
10 20241209 161121 57 100.00 KOSPI 신저가 리츠 N N N N N 4230 -185 5 -4.19 438033095 102739 132.20 4350 4380 4215 5730 3095 4415 4263.64 2.29 0 3371 4491 4452 4426 4387 4361 4472 4407 514 1315 1000 3350 5 1 51443469 2176 0.00 0.00 08 0.20 0.00 0.00 5580 20240920 -24.19 4215 20241209 0.36 5580 -24.19 20240920 4215 0.36 20241209 5580 -24.19 20240920 4215 0.36 20241209 0.05 N 334890 1000 514 억 1176872 N N 0 N 00 N
11 20241209 151123 57 100.00 KOSPI 신저가 리츠 N N N N N 4235 -180 5 -4.08 399148155 93538 120.36 4350 4380 4225 5730 3095 4415 4267.23 2.29 0 9122 4491 4452 4426 4387 4361 4472 4407 514 1315 1000 3350 5 1 51443469 2179 0.00 0.00 08 0.18 0.00 0.00 5580 20240920 -24.10 4225 20241209 0.24 5580 -24.10 20240920 4225 0.24 20241209 5580 -24.10 20240920 4225 0.24 20241209 0.05 N 334890 1000 514 억 1176872 N N 0 N 00 N
12 20241209 141123 57 100.00 KOSPI 신저가 리츠 N N N N N 4240 -175 5 -3.96 333445105 78042 100.42 4350 4380 4225 5730 3095 4415 4272.64 2.29 0 13341 4491 4452 4426 4387 4361 4472 4407 514 1315 1000 3350 5 1 51443469 2181 0.00 0.00 08 0.15 0.00 0.00 5580 20240920 -24.01 4225 20241209 0.36 5580 -24.01 20240920 4225 0.36 20241209 5580 -24.01 20240920 4225 0.36 20241209 0.05 N 334890 1000 514 억 1176872 N N 0 N 00 N