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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
015020/price/prices-20250301.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
20250312,160312,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1648,-52,5,-3.06,1269438857,758588,47.99,1700,1725,1628,2210,1190,1700,1673.40,0.91,0,41098,1919,1809,1740,1630,1561,1775,1596,214,510,500,1020,1,1,42851600,706,-24.24,1.60,12,1.77,-68.00,1027.00,2720,20241211,-39.41,541,20241118,204.62,2360,-30.17,20250102,1125,46.49,20250210,2720,-39.41,20241211,541,204.62,20241118,0.06,N,015020,500,214 억,,388897,N,N,5,N,00,N
20250312,150313,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1657,-43,5,-2.53,1185973316,707828,44.78,1700,1725,1628,2210,1190,1700,1675.48,0.91,0,51939,1919,1809,1740,1630,1561,1775,1596,214,510,500,1020,1,1,42851600,710,-24.37,1.61,12,1.65,-68.00,1027.00,2720,20241211,-39.08,541,20241118,206.28,2360,-29.79,20250102,1125,47.29,20250210,2720,-39.08,20241211,541,206.28,20241118,0.06,N,015020,500,214 억,,388897,N,N,1,N,00,N
20250312,140311,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1697,-3,5,-0.18,663973977,392278,24.82,1700,1725,1652,2210,1190,1700,1692.59,0.91,0,-15100,1919,1809,1740,1630,1561,1775,1596,214,510,500,1020,1,1,42851600,727,-24.96,1.65,12,0.92,-68.00,1027.00,2720,20241211,-37.61,541,20241118,213.68,2360,-28.09,20250102,1125,50.84,20250210,2720,-37.61,20241211,541,213.68,20241118,0.06,N,015020,500,214 억,,388897,N,N,1,N,00,N
20250312,130312,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1705,5,2,0.29,497729508,293873,18.59,1700,1725,1652,2210,1190,1700,1693.67,0.91,0,-15772,1919,1809,1740,1630,1561,1775,1596,214,510,500,1020,1,1,42851600,731,-25.07,1.66,12,0.69,-68.00,1027.00,2720,20241211,-37.32,541,20241118,215.16,2360,-27.75,20250102,1125,51.56,20250210,2720,-37.32,20241211,541,215.16,20241118,0.06,N,015020,500,214 억,,388897,N,N,1,N,00,N
20250312,120312,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1710,10,2,0.59,439745461,259794,16.44,1700,1725,1652,2210,1190,1700,1692.64,0.91,0,-7615,1919,1809,1740,1630,1561,1775,1596,214,510,500,1020,1,1,42851600,733,-25.15,1.67,12,0.61,-68.00,1027.00,2720,20241211,-37.13,541,20241118,216.08,2360,-27.54,20250102,1125,52.00,20250210,2720,-37.13,20241211,541,216.08,20241118,0.06,N,015020,500,214 억,,388897,N,N,1,N,00,N
20250312,110310,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1709,9,2,0.53,387526313,229224,14.50,1700,1725,1652,2210,1190,1700,1690.56,0.91,0,-6526,1919,1809,1740,1630,1561,1775,1596,214,510,500,1020,1,1,42851600,732,-25.13,1.66,12,0.53,-68.00,1027.00,2720,20241211,-37.17,541,20241118,215.90,2360,-27.58,20250102,1125,51.91,20250210,2720,-37.17,20241211,541,215.90,20241118,0.06,N,015020,500,214 억,,388897,N,N,1,N,00,N
20250312,100311,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1709,9,2,0.53,273609926,161997,10.25,1700,1725,1652,2210,1190,1700,1688.92,0.91,0,2162,1919,1809,1740,1630,1561,1775,1596,214,510,500,1020,1,1,42851600,732,-25.13,1.66,12,0.38,-68.00,1027.00,2720,20241211,-37.17,541,20241118,215.90,2360,-27.58,20250102,1125,51.91,20250210,2720,-37.17,20241211,541,215.90,20241118,0.06,N,015020,500,214 억,,388897,N,N,1,N,00,N
20250312,090312,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1676,-24,5,-1.41,19161548,11284,0.71,1700,1724,1676,2210,1190,1700,1697.95,0.91,0,-275,1919,1809,1740,1630,1561,1775,1596,214,510,500,1020,1,1,42851600,718,-24.65,1.63,12,0.03,-68.00,1027.00,2720,20241211,-38.38,541,20241118,209.80,2360,-28.98,20250102,1125,48.98,20250210,2720,-38.38,20241211,541,209.80,20241118,0.06,N,015020,500,214 억,,388897,N,N,1,N,00,N
20250311,160309,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1700,-117,5,-6.44,2732986700,1574783,87.46,1760,1850,1671,2360,1272,1817,1735.51,1.62,0,-298762,1991,1904,1752,1665,1513,1947,1708,214,543,500,1090,1,1,42851600,728,-25.00,1.66,12,3.67,-68.00,1027.00,2720,20241211,-37.50,541,20241118,214.23,2360,-27.97,20250102,1125,51.11,20250210,2720,-37.50,20241211,541,214.23,20241118,0.07,N,015020,500,214 억,,694088,N,N,1,N,00,N
20250311,150311,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1692,-125,5,-6.88,2607039548,1500632,83.34,1760,1850,1671,2360,1272,1817,1737.29,1.62,0,-325630,1991,1904,1752,1665,1513,1947,1708,214,543,500,1090,1,1,42851600,725,-24.88,1.65,12,3.50,-68.00,1027.00,2720,20241211,-37.79,541,20241118,212.75,2360,-28.31,20250102,1125,50.40,20250210,2720,-37.79,20241211,541,212.75,20241118,0.07,N,015020,500,214 억,,694088,N,N,52,N,00,N
20250311,140311,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1705,-112,5,-6.16,2348615866,1348183,74.87,1760,1850,1671,2360,1272,1817,1742.06,1.62,0,-266192,1991,1904,1752,1665,1513,1947,1708,214,543,500,1090,1,1,42851600,731,-25.07,1.66,12,3.15,-68.00,1027.00,2720,20241211,-37.32,541,20241118,215.16,2360,-27.75,20250102,1125,51.56,20250210,2720,-37.32,20241211,541,215.16,20241118,0.07,N,015020,500,214 억,,694088,N,N,52,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 20250312 160312 57 100.00 KOSPI 부동산 N N N N N 1648 -52 5 -3.06 1269438857 758588 47.99 1700 1725 1628 2210 1190 1700 1673.40 0.91 0 41098 1919 1809 1740 1630 1561 1775 1596 214 510 500 1020 1 1 42851600 706 -24.24 1.60 12 1.77 -68.00 1027.00 2720 20241211 -39.41 541 20241118 204.62 2360 -30.17 20250102 1125 46.49 20250210 2720 -39.41 20241211 541 204.62 20241118 0.06 N 015020 500 214 억 388897 N N 5 N 00 N
3 20250312 150313 57 100.00 KOSPI 부동산 N N N N N 1657 -43 5 -2.53 1185973316 707828 44.78 1700 1725 1628 2210 1190 1700 1675.48 0.91 0 51939 1919 1809 1740 1630 1561 1775 1596 214 510 500 1020 1 1 42851600 710 -24.37 1.61 12 1.65 -68.00 1027.00 2720 20241211 -39.08 541 20241118 206.28 2360 -29.79 20250102 1125 47.29 20250210 2720 -39.08 20241211 541 206.28 20241118 0.06 N 015020 500 214 억 388897 N N 1 N 00 N
4 20250312 140311 57 100.00 KOSPI 부동산 N N N N N 1697 -3 5 -0.18 663973977 392278 24.82 1700 1725 1652 2210 1190 1700 1692.59 0.91 0 -15100 1919 1809 1740 1630 1561 1775 1596 214 510 500 1020 1 1 42851600 727 -24.96 1.65 12 0.92 -68.00 1027.00 2720 20241211 -37.61 541 20241118 213.68 2360 -28.09 20250102 1125 50.84 20250210 2720 -37.61 20241211 541 213.68 20241118 0.06 N 015020 500 214 억 388897 N N 1 N 00 N
5 20250312 130312 57 100.00 KOSPI 부동산 N N N N N 1705 5 2 0.29 497729508 293873 18.59 1700 1725 1652 2210 1190 1700 1693.67 0.91 0 -15772 1919 1809 1740 1630 1561 1775 1596 214 510 500 1020 1 1 42851600 731 -25.07 1.66 12 0.69 -68.00 1027.00 2720 20241211 -37.32 541 20241118 215.16 2360 -27.75 20250102 1125 51.56 20250210 2720 -37.32 20241211 541 215.16 20241118 0.06 N 015020 500 214 억 388897 N N 1 N 00 N
6 20250312 120312 57 100.00 KOSPI 부동산 N N N N N 1710 10 2 0.59 439745461 259794 16.44 1700 1725 1652 2210 1190 1700 1692.64 0.91 0 -7615 1919 1809 1740 1630 1561 1775 1596 214 510 500 1020 1 1 42851600 733 -25.15 1.67 12 0.61 -68.00 1027.00 2720 20241211 -37.13 541 20241118 216.08 2360 -27.54 20250102 1125 52.00 20250210 2720 -37.13 20241211 541 216.08 20241118 0.06 N 015020 500 214 억 388897 N N 1 N 00 N
7 20250312 110310 57 100.00 KOSPI 부동산 N N N N N 1709 9 2 0.53 387526313 229224 14.50 1700 1725 1652 2210 1190 1700 1690.56 0.91 0 -6526 1919 1809 1740 1630 1561 1775 1596 214 510 500 1020 1 1 42851600 732 -25.13 1.66 12 0.53 -68.00 1027.00 2720 20241211 -37.17 541 20241118 215.90 2360 -27.58 20250102 1125 51.91 20250210 2720 -37.17 20241211 541 215.90 20241118 0.06 N 015020 500 214 억 388897 N N 1 N 00 N
8 20250312 100311 57 100.00 KOSPI 부동산 N N N N N 1709 9 2 0.53 273609926 161997 10.25 1700 1725 1652 2210 1190 1700 1688.92 0.91 0 2162 1919 1809 1740 1630 1561 1775 1596 214 510 500 1020 1 1 42851600 732 -25.13 1.66 12 0.38 -68.00 1027.00 2720 20241211 -37.17 541 20241118 215.90 2360 -27.58 20250102 1125 51.91 20250210 2720 -37.17 20241211 541 215.90 20241118 0.06 N 015020 500 214 억 388897 N N 1 N 00 N
9 20250312 090312 57 100.00 KOSPI 부동산 N N N N N 1676 -24 5 -1.41 19161548 11284 0.71 1700 1724 1676 2210 1190 1700 1697.95 0.91 0 -275 1919 1809 1740 1630 1561 1775 1596 214 510 500 1020 1 1 42851600 718 -24.65 1.63 12 0.03 -68.00 1027.00 2720 20241211 -38.38 541 20241118 209.80 2360 -28.98 20250102 1125 48.98 20250210 2720 -38.38 20241211 541 209.80 20241118 0.06 N 015020 500 214 억 388897 N N 1 N 00 N
10 20250311 160309 57 100.00 KOSPI 부동산 N N N N N 1700 -117 5 -6.44 2732986700 1574783 87.46 1760 1850 1671 2360 1272 1817 1735.51 1.62 0 -298762 1991 1904 1752 1665 1513 1947 1708 214 543 500 1090 1 1 42851600 728 -25.00 1.66 12 3.67 -68.00 1027.00 2720 20241211 -37.50 541 20241118 214.23 2360 -27.97 20250102 1125 51.11 20250210 2720 -37.50 20241211 541 214.23 20241118 0.07 N 015020 500 214 억 694088 N N 1 N 00 N
11 20250311 150311 57 100.00 KOSPI 부동산 N N N N N 1692 -125 5 -6.88 2607039548 1500632 83.34 1760 1850 1671 2360 1272 1817 1737.29 1.62 0 -325630 1991 1904 1752 1665 1513 1947 1708 214 543 500 1090 1 1 42851600 725 -24.88 1.65 12 3.50 -68.00 1027.00 2720 20241211 -37.79 541 20241118 212.75 2360 -28.31 20250102 1125 50.40 20250210 2720 -37.79 20241211 541 212.75 20241118 0.07 N 015020 500 214 억 694088 N N 52 N 00 N
12 20250311 140311 57 100.00 KOSPI 부동산 N N N N N 1705 -112 5 -6.16 2348615866 1348183 74.87 1760 1850 1671 2360 1272 1817 1742.06 1.62 0 -266192 1991 1904 1752 1665 1513 1947 1708 214 543 500 1090 1 1 42851600 731 -25.07 1.66 12 3.15 -68.00 1027.00 2720 20241211 -37.32 541 20241118 215.16 2360 -27.75 20250102 1125 51.56 20250210 2720 -37.32 20241211 541 215.16 20241118 0.07 N 015020 500 214 억 694088 N N 52 N 00 N