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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
015020/price/prices-20250501.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
20250516,160248,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1218,-41,5,-3.26,1334625179,1081218,58.52,1258,1290,1177,1636,882,1259,1234.38,1.17,0,91086,1499,1378,1314,1193,1129,1347,1162,214,377,500,750,1,1,42851600,522,-10.59,1.34,12,2.52,-115.00,912.00,2720,20241211,-55.22,541,20241118,125.14,2360,-48.39,20250102,1088,11.95,20250326,2720,-55.22,20241211,541,125.14,20241118,0.03,Y,015020,500,214 억,,502354,N,N,14419,N,00,N
20250516,150251,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1228,-31,5,-2.46,1257948623,1018612,55.13,1258,1290,1177,1636,882,1259,1234.96,1.17,0,100078,1499,1378,1314,1193,1129,1347,1162,214,377,500,750,1,1,42851600,526,-10.68,1.35,12,2.38,-115.00,912.00,2720,20241211,-54.85,541,20241118,126.99,2360,-47.97,20250102,1088,12.87,20250326,2720,-54.85,20241211,541,126.99,20241118,0.03,Y,015020,500,214 억,,502354,N,N,22481,N,00,N
20250516,140250,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1225,-34,5,-2.70,1180835158,955350,51.71,1258,1290,1177,1636,882,1259,1236.02,1.17,0,98559,1499,1378,1314,1193,1129,1347,1162,214,377,500,750,1,1,42851600,525,-10.65,1.34,12,2.23,-115.00,912.00,2720,20241211,-54.96,541,20241118,126.43,2360,-48.09,20250102,1088,12.59,20250326,2720,-54.96,20241211,541,126.43,20241118,0.03,Y,015020,500,214 억,,502354,N,N,22481,N,00,N
20250516,130249,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1232,-27,5,-2.14,1031446041,833822,45.13,1258,1290,1177,1636,882,1259,1237.01,1.17,0,102389,1499,1378,1314,1193,1129,1347,1162,214,377,500,750,1,1,42851600,528,-10.71,1.35,12,1.95,-115.00,912.00,2720,20241211,-54.71,541,20241118,127.73,2360,-47.80,20250102,1088,13.24,20250326,2720,-54.71,20241211,541,127.73,20241118,0.03,Y,015020,500,214 억,,502354,N,N,22481,N,00,N
20250516,120249,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1234,-25,5,-1.99,954676942,771261,41.74,1258,1290,1177,1636,882,1259,1237.81,1.17,0,97781,1499,1378,1314,1193,1129,1347,1162,214,377,500,750,1,1,42851600,529,-10.73,1.35,12,1.80,-115.00,912.00,2720,20241211,-54.63,541,20241118,128.10,2360,-47.71,20250102,1088,13.42,20250326,2720,-54.63,20241211,541,128.10,20241118,0.03,Y,015020,500,214 억,,502354,N,N,22481,N,00,N
20250516,110242,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1222,-37,5,-2.94,838541066,677014,36.64,1258,1290,1177,1636,882,1259,1238.59,1.17,0,82260,1499,1378,1314,1193,1129,1347,1162,214,377,500,750,1,1,42851600,524,-10.63,1.34,12,1.58,-115.00,912.00,2720,20241211,-55.07,541,20241118,125.88,2360,-48.22,20250102,1088,12.32,20250326,2720,-55.07,20241211,541,125.88,20241118,0.03,Y,015020,500,214 억,,502354,N,N,22481,N,00,N
20250516,100252,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1239,-20,5,-1.59,568072648,454627,24.61,1258,1290,1177,1636,882,1259,1249.54,1.17,0,-14128,1499,1378,1314,1193,1129,1347,1162,214,377,500,750,1,1,42851600,531,-10.77,1.36,12,1.06,-115.00,912.00,2720,20241211,-54.45,541,20241118,129.02,2360,-47.50,20250102,1088,13.88,20250326,2720,-54.45,20241211,541,129.02,20241118,0.03,Y,015020,500,214 억,,502354,N,N,22481,N,00,N
20250516,090250,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1204,-55,5,-4.37,100807432,83592,4.52,1258,1258,1177,1636,882,1259,1205.95,1.17,0,941,1499,1378,1314,1193,1129,1347,1162,214,377,500,750,1,1,42851600,516,-10.47,1.32,12,0.20,-115.00,912.00,2720,20241211,-55.74,541,20241118,122.55,2360,-48.98,20250102,1088,10.66,20250326,2720,-55.74,20241211,541,122.55,20241118,0.03,Y,015020,500,214 억,,502354,N,N,22481,N,00,N
20250515,160306,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1259,-153,5,-10.84,2394452172,1843585,147.83,1418,1435,1250,1835,989,1412,1298.86,1.48,0,-132539,1578,1494,1415,1331,1252,1455,1292,214,423,500,840,1,1,42851600,540,-10.95,1.38,12,4.30,-115.00,912.00,2720,20241211,-53.71,541,20241118,132.72,2360,-46.65,20250102,1088,15.72,20250326,2720,-53.71,20241211,541,132.72,20241118,0.03,Y,015020,500,214 억,,634933,N,N,22481,N,00,N
20250515,150307,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1252,-160,5,-11.33,2244277281,1723834,138.23,1418,1435,1251,1835,989,1412,1301.91,1.48,0,-130625,1578,1494,1415,1331,1252,1455,1292,214,423,500,840,1,1,42851600,537,-10.89,1.37,12,4.02,-115.00,912.00,2720,20241211,-53.97,541,20241118,131.42,2360,-46.95,20250102,1088,15.07,20250326,2720,-53.97,20241211,541,131.42,20241118,0.03,Y,015020,500,214 억,,634933,N,N,10368,N,00,N
20250515,140307,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1264,-148,5,-10.48,2011874768,1538654,123.38,1418,1435,1252,1835,989,1412,1307.56,1.48,0,-142654,1578,1494,1415,1331,1252,1455,1292,214,423,500,840,1,1,42851600,542,-10.99,1.39,12,3.59,-115.00,912.00,2720,20241211,-53.53,541,20241118,133.64,2360,-46.44,20250102,1088,16.18,20250326,2720,-53.53,20241211,541,133.64,20241118,0.03,Y,015020,500,214 억,,634933,N,N,10368,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 20250516 160248 57 100.00 KOSPI 부동산 N N N N N 1218 -41 5 -3.26 1334625179 1081218 58.52 1258 1290 1177 1636 882 1259 1234.38 1.17 0 91086 1499 1378 1314 1193 1129 1347 1162 214 377 500 750 1 1 42851600 522 -10.59 1.34 12 2.52 -115.00 912.00 2720 20241211 -55.22 541 20241118 125.14 2360 -48.39 20250102 1088 11.95 20250326 2720 -55.22 20241211 541 125.14 20241118 0.03 Y 015020 500 214 억 502354 N N 14419 N 00 N
3 20250516 150251 57 100.00 KOSPI 부동산 N N N N N 1228 -31 5 -2.46 1257948623 1018612 55.13 1258 1290 1177 1636 882 1259 1234.96 1.17 0 100078 1499 1378 1314 1193 1129 1347 1162 214 377 500 750 1 1 42851600 526 -10.68 1.35 12 2.38 -115.00 912.00 2720 20241211 -54.85 541 20241118 126.99 2360 -47.97 20250102 1088 12.87 20250326 2720 -54.85 20241211 541 126.99 20241118 0.03 Y 015020 500 214 억 502354 N N 22481 N 00 N
4 20250516 140250 57 100.00 KOSPI 부동산 N N N N N 1225 -34 5 -2.70 1180835158 955350 51.71 1258 1290 1177 1636 882 1259 1236.02 1.17 0 98559 1499 1378 1314 1193 1129 1347 1162 214 377 500 750 1 1 42851600 525 -10.65 1.34 12 2.23 -115.00 912.00 2720 20241211 -54.96 541 20241118 126.43 2360 -48.09 20250102 1088 12.59 20250326 2720 -54.96 20241211 541 126.43 20241118 0.03 Y 015020 500 214 억 502354 N N 22481 N 00 N
5 20250516 130249 57 100.00 KOSPI 부동산 N N N N N 1232 -27 5 -2.14 1031446041 833822 45.13 1258 1290 1177 1636 882 1259 1237.01 1.17 0 102389 1499 1378 1314 1193 1129 1347 1162 214 377 500 750 1 1 42851600 528 -10.71 1.35 12 1.95 -115.00 912.00 2720 20241211 -54.71 541 20241118 127.73 2360 -47.80 20250102 1088 13.24 20250326 2720 -54.71 20241211 541 127.73 20241118 0.03 Y 015020 500 214 억 502354 N N 22481 N 00 N
6 20250516 120249 57 100.00 KOSPI 부동산 N N N N N 1234 -25 5 -1.99 954676942 771261 41.74 1258 1290 1177 1636 882 1259 1237.81 1.17 0 97781 1499 1378 1314 1193 1129 1347 1162 214 377 500 750 1 1 42851600 529 -10.73 1.35 12 1.80 -115.00 912.00 2720 20241211 -54.63 541 20241118 128.10 2360 -47.71 20250102 1088 13.42 20250326 2720 -54.63 20241211 541 128.10 20241118 0.03 Y 015020 500 214 억 502354 N N 22481 N 00 N
7 20250516 110242 57 100.00 KOSPI 부동산 N N N N N 1222 -37 5 -2.94 838541066 677014 36.64 1258 1290 1177 1636 882 1259 1238.59 1.17 0 82260 1499 1378 1314 1193 1129 1347 1162 214 377 500 750 1 1 42851600 524 -10.63 1.34 12 1.58 -115.00 912.00 2720 20241211 -55.07 541 20241118 125.88 2360 -48.22 20250102 1088 12.32 20250326 2720 -55.07 20241211 541 125.88 20241118 0.03 Y 015020 500 214 억 502354 N N 22481 N 00 N
8 20250516 100252 57 100.00 KOSPI 부동산 N N N N N 1239 -20 5 -1.59 568072648 454627 24.61 1258 1290 1177 1636 882 1259 1249.54 1.17 0 -14128 1499 1378 1314 1193 1129 1347 1162 214 377 500 750 1 1 42851600 531 -10.77 1.36 12 1.06 -115.00 912.00 2720 20241211 -54.45 541 20241118 129.02 2360 -47.50 20250102 1088 13.88 20250326 2720 -54.45 20241211 541 129.02 20241118 0.03 Y 015020 500 214 억 502354 N N 22481 N 00 N
9 20250516 090250 57 100.00 KOSPI 부동산 N N N N N 1204 -55 5 -4.37 100807432 83592 4.52 1258 1258 1177 1636 882 1259 1205.95 1.17 0 941 1499 1378 1314 1193 1129 1347 1162 214 377 500 750 1 1 42851600 516 -10.47 1.32 12 0.20 -115.00 912.00 2720 20241211 -55.74 541 20241118 122.55 2360 -48.98 20250102 1088 10.66 20250326 2720 -55.74 20241211 541 122.55 20241118 0.03 Y 015020 500 214 억 502354 N N 22481 N 00 N
10 20250515 160306 57 100.00 KOSPI 부동산 N N N N N 1259 -153 5 -10.84 2394452172 1843585 147.83 1418 1435 1250 1835 989 1412 1298.86 1.48 0 -132539 1578 1494 1415 1331 1252 1455 1292 214 423 500 840 1 1 42851600 540 -10.95 1.38 12 4.30 -115.00 912.00 2720 20241211 -53.71 541 20241118 132.72 2360 -46.65 20250102 1088 15.72 20250326 2720 -53.71 20241211 541 132.72 20241118 0.03 Y 015020 500 214 억 634933 N N 22481 N 00 N
11 20250515 150307 57 100.00 KOSPI 부동산 N N N N N 1252 -160 5 -11.33 2244277281 1723834 138.23 1418 1435 1251 1835 989 1412 1301.91 1.48 0 -130625 1578 1494 1415 1331 1252 1455 1292 214 423 500 840 1 1 42851600 537 -10.89 1.37 12 4.02 -115.00 912.00 2720 20241211 -53.97 541 20241118 131.42 2360 -46.95 20250102 1088 15.07 20250326 2720 -53.97 20241211 541 131.42 20241118 0.03 Y 015020 500 214 억 634933 N N 10368 N 00 N
12 20250515 140307 57 100.00 KOSPI 부동산 N N N N N 1264 -148 5 -10.48 2011874768 1538654 123.38 1418 1435 1252 1835 989 1412 1307.56 1.48 0 -142654 1578 1494 1415 1331 1252 1455 1292 214 423 500 840 1 1 42851600 542 -10.99 1.39 12 3.59 -115.00 912.00 2720 20241211 -53.53 541 20241118 133.64 2360 -46.44 20250102 1088 16.18 20250326 2720 -53.53 20241211 541 133.64 20241118 0.03 Y 015020 500 214 억 634933 N N 10368 N 00 N