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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
317400/price/prices-20250401.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
20250429,161132,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3450,60,2,1.77,120394215,35159,156.46,3390,3465,3385,4405,2375,3390,3424.28,0.54,0,1825,3440,3415,3395,3370,3350,3405,3360,388,1015,1000,2440,5,1,38782520,1338,101.47,0.31,12,0.09,34.00,11075.00,5650,20240717,-38.94,2985,20241209,15.58,3550,-2.82,20250221,2995,15.19,20250205,5650,-38.94,20240717,2985,15.58,20241209,0.43,Y,317400,1000,387 억,,207556,N,N,6,N,00,N
20250429,151138,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3445,55,2,1.62,119355950,34858,155.12,3390,3465,3385,4405,2375,3390,3424.06,0.54,0,1829,3440,3415,3395,3370,3350,3405,3360,388,1015,1000,2440,5,1,38782520,1336,101.32,0.31,12,0.09,34.00,11075.00,5650,20240717,-39.03,2985,20241209,15.41,3550,-2.96,20250221,2995,15.03,20250205,5650,-39.03,20240717,2985,15.41,20241209,0.43,Y,317400,1000,387 억,,207556,N,N,12,N,00,N
20250429,141140,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3460,70,2,2.06,106795780,31217,138.92,3390,3465,3385,4405,2375,3390,3421.08,0.54,0,1439,3440,3415,3395,3370,3350,3405,3360,388,1015,1000,2440,5,1,38782520,1342,101.76,0.31,12,0.08,34.00,11075.00,5650,20240717,-38.76,2985,20241209,15.91,3550,-2.54,20250221,2995,15.53,20250205,5650,-38.76,20240717,2985,15.91,20241209,0.43,Y,317400,1000,387 억,,207556,N,N,12,N,00,N
20250429,131137,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3460,70,2,2.06,92984015,27221,121.13,3390,3465,3385,4405,2375,3390,3415.89,0.54,0,1959,3440,3415,3395,3370,3350,3405,3360,388,1015,1000,2440,5,1,38782520,1342,101.76,0.31,12,0.07,34.00,11075.00,5650,20240717,-38.76,2985,20241209,15.91,3550,-2.54,20250221,2995,15.53,20250205,5650,-38.76,20240717,2985,15.91,20241209,0.43,Y,317400,1000,387 억,,207556,N,N,12,N,00,N
20250429,121141,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3440,50,2,1.47,77369905,22696,101.00,3390,3440,3385,4405,2375,3390,3408.97,0.54,0,1739,3440,3415,3395,3370,3350,3405,3360,388,1015,1000,2440,5,1,38782520,1334,101.18,0.31,12,0.06,34.00,11075.00,5650,20240717,-39.12,2985,20241209,15.24,3550,-3.10,20250221,2995,14.86,20250205,5650,-39.12,20240717,2985,15.24,20241209,0.43,Y,317400,1000,387 억,,207556,N,N,12,N,00,N
20250429,111139,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3425,35,2,1.03,65874185,19346,86.09,3390,3425,3385,4405,2375,3390,3405.05,0.54,0,1416,3440,3415,3395,3370,3350,3405,3360,388,1015,1000,2440,5,1,38782520,1328,100.74,0.31,12,0.05,34.00,11075.00,5650,20240717,-39.38,2985,20241209,14.74,3550,-3.52,20250221,2995,14.36,20250205,5650,-39.38,20240717,2985,14.74,20241209,0.43,Y,317400,1000,387 억,,207556,N,N,12,N,00,N
20250429,101141,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3400,10,2,0.29,45038570,13241,58.92,3390,3415,3385,4405,2375,3390,3401.45,0.54,0,884,3440,3415,3395,3370,3350,3405,3360,388,1015,1000,2440,5,1,38782520,1319,100.00,0.31,12,0.03,34.00,11075.00,5650,20240717,-39.82,2985,20241209,13.90,3550,-4.23,20250221,2995,13.52,20250205,5650,-39.82,20240717,2985,13.90,20241209,0.43,Y,317400,1000,387 억,,207556,N,N,12,N,00,N
20250429,091144,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3390,0,3,0.00,1180925,348,1.55,3390,3410,3390,4405,2375,3390,3393.46,0.54,0,63,3440,3415,3395,3370,3350,3405,3360,388,1015,1000,2440,5,1,38782520,1315,99.71,0.31,12,0.00,34.00,11075.00,5650,20240717,-40.00,2985,20241209,13.57,3550,-4.51,20250221,2995,13.19,20250205,5650,-40.00,20240717,2985,13.57,20241209,0.43,Y,317400,1000,387 억,,207556,N,N,12,N,00,N
20250428,161132,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3390,-20,5,-0.59,76295185,22472,152.52,3410,3420,3375,4430,2390,3410,3395.12,0.54,0,401,3463,3436,3393,3366,3323,3450,3380,388,1020,1000,2450,5,1,38782520,1315,99.71,0.31,12,0.06,34.00,11075.00,5650,20240717,-40.00,2985,20241209,13.57,3550,-4.51,20250221,2995,13.19,20250205,5650,-40.00,20240717,2985,13.57,20241209,0.43,Y,317400,1000,387 억,,208133,N,N,12,N,00,N
20250428,151136,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3390,-20,5,-0.59,75427345,22216,150.78,3410,3420,3375,4430,2390,3410,3395.18,0.54,0,453,3463,3436,3393,3366,3323,3450,3380,388,1020,1000,2450,5,1,38782520,1315,99.71,0.31,12,0.06,34.00,11075.00,5650,20240717,-40.00,2985,20241209,13.57,3550,-4.51,20250221,2995,13.19,20250205,5650,-40.00,20240717,2985,13.57,20241209,0.43,Y,317400,1000,387 억,,208133,N,N,33,N,00,N
20250428,141137,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3390,-20,5,-0.59,72772400,21433,145.47,3410,3420,3375,4430,2390,3410,3395.34,0.54,0,454,3463,3436,3393,3366,3323,3450,3380,388,1020,1000,2450,5,1,38782520,1315,99.71,0.31,12,0.06,34.00,11075.00,5650,20240717,-40.00,2985,20241209,13.57,3550,-4.51,20250221,2995,13.19,20250205,5650,-40.00,20240717,2985,13.57,20241209,0.43,Y,317400,1000,387 억,,208133,N,N,33,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 20250429 161132 57 100.00 KOSPI 부동산 N N N N N 3450 60 2 1.77 120394215 35159 156.46 3390 3465 3385 4405 2375 3390 3424.28 0.54 0 1825 3440 3415 3395 3370 3350 3405 3360 388 1015 1000 2440 5 1 38782520 1338 101.47 0.31 12 0.09 34.00 11075.00 5650 20240717 -38.94 2985 20241209 15.58 3550 -2.82 20250221 2995 15.19 20250205 5650 -38.94 20240717 2985 15.58 20241209 0.43 Y 317400 1000 387 억 207556 N N 6 N 00 N
3 20250429 151138 57 100.00 KOSPI 부동산 N N N N N 3445 55 2 1.62 119355950 34858 155.12 3390 3465 3385 4405 2375 3390 3424.06 0.54 0 1829 3440 3415 3395 3370 3350 3405 3360 388 1015 1000 2440 5 1 38782520 1336 101.32 0.31 12 0.09 34.00 11075.00 5650 20240717 -39.03 2985 20241209 15.41 3550 -2.96 20250221 2995 15.03 20250205 5650 -39.03 20240717 2985 15.41 20241209 0.43 Y 317400 1000 387 억 207556 N N 12 N 00 N
4 20250429 141140 57 100.00 KOSPI 부동산 N N N N N 3460 70 2 2.06 106795780 31217 138.92 3390 3465 3385 4405 2375 3390 3421.08 0.54 0 1439 3440 3415 3395 3370 3350 3405 3360 388 1015 1000 2440 5 1 38782520 1342 101.76 0.31 12 0.08 34.00 11075.00 5650 20240717 -38.76 2985 20241209 15.91 3550 -2.54 20250221 2995 15.53 20250205 5650 -38.76 20240717 2985 15.91 20241209 0.43 Y 317400 1000 387 억 207556 N N 12 N 00 N
5 20250429 131137 57 100.00 KOSPI 부동산 N N N N N 3460 70 2 2.06 92984015 27221 121.13 3390 3465 3385 4405 2375 3390 3415.89 0.54 0 1959 3440 3415 3395 3370 3350 3405 3360 388 1015 1000 2440 5 1 38782520 1342 101.76 0.31 12 0.07 34.00 11075.00 5650 20240717 -38.76 2985 20241209 15.91 3550 -2.54 20250221 2995 15.53 20250205 5650 -38.76 20240717 2985 15.91 20241209 0.43 Y 317400 1000 387 억 207556 N N 12 N 00 N
6 20250429 121141 57 100.00 KOSPI 부동산 N N N N N 3440 50 2 1.47 77369905 22696 101.00 3390 3440 3385 4405 2375 3390 3408.97 0.54 0 1739 3440 3415 3395 3370 3350 3405 3360 388 1015 1000 2440 5 1 38782520 1334 101.18 0.31 12 0.06 34.00 11075.00 5650 20240717 -39.12 2985 20241209 15.24 3550 -3.10 20250221 2995 14.86 20250205 5650 -39.12 20240717 2985 15.24 20241209 0.43 Y 317400 1000 387 억 207556 N N 12 N 00 N
7 20250429 111139 57 100.00 KOSPI 부동산 N N N N N 3425 35 2 1.03 65874185 19346 86.09 3390 3425 3385 4405 2375 3390 3405.05 0.54 0 1416 3440 3415 3395 3370 3350 3405 3360 388 1015 1000 2440 5 1 38782520 1328 100.74 0.31 12 0.05 34.00 11075.00 5650 20240717 -39.38 2985 20241209 14.74 3550 -3.52 20250221 2995 14.36 20250205 5650 -39.38 20240717 2985 14.74 20241209 0.43 Y 317400 1000 387 억 207556 N N 12 N 00 N
8 20250429 101141 57 100.00 KOSPI 부동산 N N N N N 3400 10 2 0.29 45038570 13241 58.92 3390 3415 3385 4405 2375 3390 3401.45 0.54 0 884 3440 3415 3395 3370 3350 3405 3360 388 1015 1000 2440 5 1 38782520 1319 100.00 0.31 12 0.03 34.00 11075.00 5650 20240717 -39.82 2985 20241209 13.90 3550 -4.23 20250221 2995 13.52 20250205 5650 -39.82 20240717 2985 13.90 20241209 0.43 Y 317400 1000 387 억 207556 N N 12 N 00 N
9 20250429 091144 57 100.00 KOSPI 부동산 N N N N N 3390 0 3 0.00 1180925 348 1.55 3390 3410 3390 4405 2375 3390 3393.46 0.54 0 63 3440 3415 3395 3370 3350 3405 3360 388 1015 1000 2440 5 1 38782520 1315 99.71 0.31 12 0.00 34.00 11075.00 5650 20240717 -40.00 2985 20241209 13.57 3550 -4.51 20250221 2995 13.19 20250205 5650 -40.00 20240717 2985 13.57 20241209 0.43 Y 317400 1000 387 억 207556 N N 12 N 00 N
10 20250428 161132 57 100.00 KOSPI 부동산 N N N N N 3390 -20 5 -0.59 76295185 22472 152.52 3410 3420 3375 4430 2390 3410 3395.12 0.54 0 401 3463 3436 3393 3366 3323 3450 3380 388 1020 1000 2450 5 1 38782520 1315 99.71 0.31 12 0.06 34.00 11075.00 5650 20240717 -40.00 2985 20241209 13.57 3550 -4.51 20250221 2995 13.19 20250205 5650 -40.00 20240717 2985 13.57 20241209 0.43 Y 317400 1000 387 억 208133 N N 12 N 00 N
11 20250428 151136 57 100.00 KOSPI 부동산 N N N N N 3390 -20 5 -0.59 75427345 22216 150.78 3410 3420 3375 4430 2390 3410 3395.18 0.54 0 453 3463 3436 3393 3366 3323 3450 3380 388 1020 1000 2450 5 1 38782520 1315 99.71 0.31 12 0.06 34.00 11075.00 5650 20240717 -40.00 2985 20241209 13.57 3550 -4.51 20250221 2995 13.19 20250205 5650 -40.00 20240717 2985 13.57 20241209 0.43 Y 317400 1000 387 억 208133 N N 33 N 00 N
12 20250428 141137 57 100.00 KOSPI 부동산 N N N N N 3390 -20 5 -0.59 72772400 21433 145.47 3410 3420 3375 4430 2390 3410 3395.34 0.54 0 454 3463 3436 3393 3366 3323 3450 3380 388 1020 1000 2450 5 1 38782520 1315 99.71 0.31 12 0.06 34.00 11075.00 5650 20240717 -40.00 2985 20241209 13.57 3550 -4.51 20250221 2995 13.19 20250205 5650 -40.00 20240717 2985 13.57 20241209 0.43 Y 317400 1000 387 억 208133 N N 33 N 00 N