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
357430/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
20241210,161142,57,100.00,KOSPI,신저가,리츠,N,N,N,N, ,N,1568,23,2,1.49,131630321,84820,101.21,1546,1570,1540,2005,1082,1545,1551.88,0.60,0,3029,1607,1575,1560,1528,1513,1568,1521,266,460,1000,1110,1,1,26580000,417,0.00,0.00,09,0.32,0.00,0.00,3098,20240327,-49.39,1540,20241210,1.82,3098,-49.39,20240327,1540,1.82,20241210,3150,-50.22,20240327,1540,1.82,20241210,0.00,N,357430,1000,265 억,,160026,N,N,0,N,00,N
20241210,151145,57,100.00,KOSPI,신저가,리츠,N,N,N,N, ,N,1569,24,2,1.55,130402272,84037,100.28,1546,1570,1540,2005,1082,1545,1551.72,0.60,0,2382,1607,1575,1560,1528,1513,1568,1521,266,460,1000,1110,1,1,26580000,417,0.00,0.00,09,0.32,0.00,0.00,3098,20240327,-49.35,1540,20241210,1.88,3098,-49.35,20240327,1540,1.88,20241210,3150,-50.19,20240327,1540,1.88,20241210,0.00,N,357430,1000,265 억,,160026,N,N,0,N,00,N
20241210,141144,57,100.00,KOSPI,신저가,리츠,N,N,N,N, ,N,1568,23,2,1.49,127470932,82169,98.05,1546,1568,1540,2005,1082,1545,1551.33,0.60,0,1024,1607,1575,1560,1528,1513,1568,1521,266,460,1000,1110,1,1,26580000,417,0.00,0.00,09,0.31,0.00,0.00,3098,20240327,-49.39,1540,20241210,1.82,3098,-49.39,20240327,1540,1.82,20241210,3150,-50.22,20240327,1540,1.82,20241210,0.00,N,357430,1000,265 억,,160026,N,N,0,N,00,N
20241210,131147,57,100.00,KOSPI,신저가,리츠,N,N,N,N, ,N,1553,8,2,0.52,89419609,57788,68.96,1546,1557,1540,2005,1082,1545,1547.37,0.60,0,685,1607,1575,1560,1528,1513,1568,1521,266,460,1000,1110,1,1,26580000,413,0.00,0.00,09,0.22,0.00,0.00,3098,20240327,-49.87,1540,20241210,0.84,3098,-49.87,20240327,1540,0.84,20241210,3150,-50.70,20240327,1540,0.84,20241210,0.00,N,357430,1000,265 억,,160026,N,N,0,N,00,N
20241210,121144,57,100.00,KOSPI,신저가,리츠,N,N,N,N, ,N,1551,6,2,0.39,76105282,49208,58.72,1546,1557,1540,2005,1082,1545,1546.60,0.60,0,292,1607,1575,1560,1528,1513,1568,1521,266,460,1000,1110,1,1,26580000,412,0.00,0.00,09,0.19,0.00,0.00,3098,20240327,-49.94,1540,20241210,0.71,3098,-49.94,20240327,1540,0.71,20241210,3150,-50.76,20240327,1540,0.71,20241210,0.00,N,357430,1000,265 억,,160026,N,N,0,N,00,N
20241210,111144,57,100.00,KOSPI,신저가,리츠,N,N,N,N, ,N,1548,3,2,0.19,66282905,42865,51.15,1546,1557,1540,2005,1082,1545,1546.32,0.60,0,-142,1607,1575,1560,1528,1513,1568,1521,266,460,1000,1110,1,1,26580000,411,0.00,0.00,09,0.16,0.00,0.00,3098,20240327,-50.03,1540,20241210,0.52,3098,-50.03,20240327,1540,0.52,20241210,3150,-50.86,20240327,1540,0.52,20241210,0.00,N,357430,1000,265 억,,160026,N,N,0,N,00,N
20241210,101145,57,100.00,KOSPI,신저가,리츠,N,N,N,N, ,N,1546,1,2,0.06,46880870,30310,36.17,1546,1557,1540,2005,1082,1545,1546.71,0.60,0,-237,1607,1575,1560,1528,1513,1568,1521,266,460,1000,1110,1,1,26580000,411,0.00,0.00,09,0.11,0.00,0.00,3098,20240327,-50.10,1540,20241210,0.39,3098,-50.10,20240327,1540,0.39,20241210,3150,-50.92,20240327,1540,0.39,20241210,0.00,N,357430,1000,265 억,,160026,N,N,0,N,00,N
20241210,091152,57,100.00,KOSPI,신저가,리츠,N,N,N,N, ,N,1553,8,2,0.52,5689803,3679,4.39,1546,1557,1545,2005,1082,1545,1546.56,0.60,0,826,1607,1575,1560,1528,1513,1568,1521,266,460,1000,1110,1,1,26580000,413,0.00,0.00,09,0.01,0.00,0.00,3098,20240327,-49.87,1545,20241210,0.52,3098,-49.87,20240327,1545,0.52,20241210,3150,-50.70,20240327,1545,0.52,20241210,0.00,N,357430,1000,265 억,,160026,N,N,0,N,00,N
20241209,161141,57,100.00,KOSPI,신저가,리츠,N,N,N,N, ,N,1545,-47,5,-2.95,130915647,83805,118.16,1592,1592,1545,2065,1115,1592,1562.18,0.62,0,-3792,1666,1628,1609,1571,1552,1619,1562,266,473,1000,1140,1,1,26580000,411,0.00,0.00,09,0.32,0.00,0.00,3098,20240327,-50.13,1545,20241209,0.00,3098,-50.13,20240327,1545,0.00,20241209,3150,-50.95,20240327,1545,0.00,20241209,0.00,N,357430,1000,265 억,,163818,N,N,0,N,00,N
20241209,151143,57,100.00,KOSPI,신저가,리츠,N,N,N,N, ,N,1550,-42,5,-2.64,121446686,77678,109.52,1592,1592,1550,2065,1115,1592,1563.46,0.62,0,-3789,1666,1628,1609,1571,1552,1619,1562,266,473,1000,1140,1,1,26580000,412,0.00,0.00,09,0.29,0.00,0.00,3098,20240327,-49.97,1550,20241209,0.00,3098,-49.97,20240327,1550,0.00,20241209,3150,-50.79,20240327,1550,0.00,20241209,0.00,N,357430,1000,265 억,,163818,N,N,0,N,00,N
20241209,141142,57,100.00,KOSPI,신저가,리츠,N,N,N,N, ,N,1557,-35,5,-2.20,90660907,57862,81.58,1592,1592,1555,2065,1115,1592,1566.85,0.62,0,-2941,1666,1628,1609,1571,1552,1619,1562,266,473,1000,1140,1,1,26580000,414,0.00,0.00,09,0.22,0.00,0.00,3098,20240327,-49.74,1555,20241209,0.13,3098,-49.74,20240327,1555,0.13,20241209,3150,-50.57,20240327,1555,0.13,20241209,0.00,N,357430,1000,265 억,,163818,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 161142 57 100.00 KOSPI 신저가 리츠 N N N N N 1568 23 2 1.49 131630321 84820 101.21 1546 1570 1540 2005 1082 1545 1551.88 0.60 0 3029 1607 1575 1560 1528 1513 1568 1521 266 460 1000 1110 1 1 26580000 417 0.00 0.00 09 0.32 0.00 0.00 3098 20240327 -49.39 1540 20241210 1.82 3098 -49.39 20240327 1540 1.82 20241210 3150 -50.22 20240327 1540 1.82 20241210 0.00 N 357430 1000 265 억 160026 N N 0 N 00 N
3 20241210 151145 57 100.00 KOSPI 신저가 리츠 N N N N N 1569 24 2 1.55 130402272 84037 100.28 1546 1570 1540 2005 1082 1545 1551.72 0.60 0 2382 1607 1575 1560 1528 1513 1568 1521 266 460 1000 1110 1 1 26580000 417 0.00 0.00 09 0.32 0.00 0.00 3098 20240327 -49.35 1540 20241210 1.88 3098 -49.35 20240327 1540 1.88 20241210 3150 -50.19 20240327 1540 1.88 20241210 0.00 N 357430 1000 265 억 160026 N N 0 N 00 N
4 20241210 141144 57 100.00 KOSPI 신저가 리츠 N N N N N 1568 23 2 1.49 127470932 82169 98.05 1546 1568 1540 2005 1082 1545 1551.33 0.60 0 1024 1607 1575 1560 1528 1513 1568 1521 266 460 1000 1110 1 1 26580000 417 0.00 0.00 09 0.31 0.00 0.00 3098 20240327 -49.39 1540 20241210 1.82 3098 -49.39 20240327 1540 1.82 20241210 3150 -50.22 20240327 1540 1.82 20241210 0.00 N 357430 1000 265 억 160026 N N 0 N 00 N
5 20241210 131147 57 100.00 KOSPI 신저가 리츠 N N N N N 1553 8 2 0.52 89419609 57788 68.96 1546 1557 1540 2005 1082 1545 1547.37 0.60 0 685 1607 1575 1560 1528 1513 1568 1521 266 460 1000 1110 1 1 26580000 413 0.00 0.00 09 0.22 0.00 0.00 3098 20240327 -49.87 1540 20241210 0.84 3098 -49.87 20240327 1540 0.84 20241210 3150 -50.70 20240327 1540 0.84 20241210 0.00 N 357430 1000 265 억 160026 N N 0 N 00 N
6 20241210 121144 57 100.00 KOSPI 신저가 리츠 N N N N N 1551 6 2 0.39 76105282 49208 58.72 1546 1557 1540 2005 1082 1545 1546.60 0.60 0 292 1607 1575 1560 1528 1513 1568 1521 266 460 1000 1110 1 1 26580000 412 0.00 0.00 09 0.19 0.00 0.00 3098 20240327 -49.94 1540 20241210 0.71 3098 -49.94 20240327 1540 0.71 20241210 3150 -50.76 20240327 1540 0.71 20241210 0.00 N 357430 1000 265 억 160026 N N 0 N 00 N
7 20241210 111144 57 100.00 KOSPI 신저가 리츠 N N N N N 1548 3 2 0.19 66282905 42865 51.15 1546 1557 1540 2005 1082 1545 1546.32 0.60 0 -142 1607 1575 1560 1528 1513 1568 1521 266 460 1000 1110 1 1 26580000 411 0.00 0.00 09 0.16 0.00 0.00 3098 20240327 -50.03 1540 20241210 0.52 3098 -50.03 20240327 1540 0.52 20241210 3150 -50.86 20240327 1540 0.52 20241210 0.00 N 357430 1000 265 억 160026 N N 0 N 00 N
8 20241210 101145 57 100.00 KOSPI 신저가 리츠 N N N N N 1546 1 2 0.06 46880870 30310 36.17 1546 1557 1540 2005 1082 1545 1546.71 0.60 0 -237 1607 1575 1560 1528 1513 1568 1521 266 460 1000 1110 1 1 26580000 411 0.00 0.00 09 0.11 0.00 0.00 3098 20240327 -50.10 1540 20241210 0.39 3098 -50.10 20240327 1540 0.39 20241210 3150 -50.92 20240327 1540 0.39 20241210 0.00 N 357430 1000 265 억 160026 N N 0 N 00 N
9 20241210 091152 57 100.00 KOSPI 신저가 리츠 N N N N N 1553 8 2 0.52 5689803 3679 4.39 1546 1557 1545 2005 1082 1545 1546.56 0.60 0 826 1607 1575 1560 1528 1513 1568 1521 266 460 1000 1110 1 1 26580000 413 0.00 0.00 09 0.01 0.00 0.00 3098 20240327 -49.87 1545 20241210 0.52 3098 -49.87 20240327 1545 0.52 20241210 3150 -50.70 20240327 1545 0.52 20241210 0.00 N 357430 1000 265 억 160026 N N 0 N 00 N
10 20241209 161141 57 100.00 KOSPI 신저가 리츠 N N N N N 1545 -47 5 -2.95 130915647 83805 118.16 1592 1592 1545 2065 1115 1592 1562.18 0.62 0 -3792 1666 1628 1609 1571 1552 1619 1562 266 473 1000 1140 1 1 26580000 411 0.00 0.00 09 0.32 0.00 0.00 3098 20240327 -50.13 1545 20241209 0.00 3098 -50.13 20240327 1545 0.00 20241209 3150 -50.95 20240327 1545 0.00 20241209 0.00 N 357430 1000 265 억 163818 N N 0 N 00 N
11 20241209 151143 57 100.00 KOSPI 신저가 리츠 N N N N N 1550 -42 5 -2.64 121446686 77678 109.52 1592 1592 1550 2065 1115 1592 1563.46 0.62 0 -3789 1666 1628 1609 1571 1552 1619 1562 266 473 1000 1140 1 1 26580000 412 0.00 0.00 09 0.29 0.00 0.00 3098 20240327 -49.97 1550 20241209 0.00 3098 -49.97 20240327 1550 0.00 20241209 3150 -50.79 20240327 1550 0.00 20241209 0.00 N 357430 1000 265 억 163818 N N 0 N 00 N
12 20241209 141142 57 100.00 KOSPI 신저가 리츠 N N N N N 1557 -35 5 -2.20 90660907 57862 81.58 1592 1592 1555 2065 1115 1592 1566.85 0.62 0 -2941 1666 1628 1609 1571 1552 1619 1562 266 473 1000 1140 1 1 26580000 414 0.00 0.00 09 0.22 0.00 0.00 3098 20240327 -49.74 1555 20241209 0.13 3098 -49.74 20240327 1555 0.13 20241209 3150 -50.57 20240327 1555 0.13 20241209 0.00 N 357430 1000 265 억 163818 N N 0 N 00 N