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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
210980/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160836,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8090,-10,5,-0.12,166175110,20386,49.00,8100,8250,8080,10530,5670,8100,8151.43,3.04,0,-2568,8353,8226,8063,7936,7773,8290,8000,186,2430,1000,5020,10,1,18617382,1506,3.58,0.26,12,0.11,2258.00,30626.00,15900,20240329,-49.12,6330,20250203,27.80,9250,-12.54,20250320,6330,27.80,20250203,15840,-48.93,20240402,6330,27.80,20250203,1.74,Y,210980,1000,186 억,,566675,N,N,2,N,00,N
20250401,150835,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8100,0,3,0.00,158847270,19480,46.82,8100,8250,8100,10530,5670,8100,8154.38,3.04,0,-2100,8353,8226,8063,7936,7773,8290,8000,186,2430,1000,5020,10,1,18617382,1508,3.59,0.26,12,0.10,2258.00,30626.00,15900,20240329,-49.06,6330,20250203,27.96,9250,-12.43,20250320,6330,27.96,20250203,15840,-48.86,20240402,6330,27.96,20250203,1.74,Y,210980,1000,186 억,,566675,N,N,144,N,00,N
20250401,140835,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8140,40,2,0.49,132120490,16185,38.90,8100,8250,8100,10530,5670,8100,8163.14,3.04,0,-751,8353,8226,8063,7936,7773,8290,8000,186,2430,1000,5020,10,1,18617382,1515,3.60,0.27,12,0.09,2258.00,30626.00,15900,20240329,-48.81,6330,20250203,28.59,9250,-12.00,20250320,6330,28.59,20250203,15840,-48.61,20240402,6330,28.59,20250203,1.74,Y,210980,1000,186 억,,566675,N,N,144,N,00,N
20250401,130835,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8120,20,2,0.25,123243950,15092,36.27,8100,8250,8100,10530,5670,8100,8166.18,3.04,0,-92,8353,8226,8063,7936,7773,8290,8000,186,2430,1000,5020,10,1,18617382,1512,3.60,0.27,12,0.08,2258.00,30626.00,15900,20240329,-48.93,6330,20250203,28.28,9250,-12.22,20250320,6330,28.28,20250203,15840,-48.74,20240402,6330,28.28,20250203,1.74,Y,210980,1000,186 억,,566675,N,N,144,N,00,N
20250401,120836,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8160,60,2,0.74,109722220,13435,32.29,8100,8250,8100,10530,5670,8100,8166.89,3.04,0,781,8353,8226,8063,7936,7773,8290,8000,186,2430,1000,5020,10,1,18617382,1519,3.61,0.27,12,0.07,2258.00,30626.00,15900,20240329,-48.68,6330,20250203,28.91,9250,-11.78,20250320,6330,28.91,20250203,15840,-48.48,20240402,6330,28.91,20250203,1.74,Y,210980,1000,186 억,,566675,N,N,144,N,00,N
20250401,110822,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8180,80,2,0.99,76287650,9352,22.48,8100,8250,8100,10530,5670,8100,8157.36,3.04,0,471,8353,8226,8063,7936,7773,8290,8000,186,2430,1000,5020,10,1,18617382,1523,3.62,0.27,12,0.05,2258.00,30626.00,15900,20240329,-48.55,6330,20250203,29.23,9250,-11.57,20250320,6330,29.23,20250203,15840,-48.36,20240402,6330,29.23,20250203,1.74,Y,210980,1000,186 억,,566675,N,N,144,N,00,N
20250401,100823,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8140,40,2,0.49,53044220,6490,15.60,8100,8250,8100,10530,5670,8100,8173.22,3.04,0,-1270,8353,8226,8063,7936,7773,8290,8000,186,2430,1000,5020,10,1,18617382,1515,3.60,0.27,12,0.03,2258.00,30626.00,15900,20240329,-48.81,6330,20250203,28.59,9250,-12.00,20250320,6330,28.59,20250203,15840,-48.61,20240402,6330,28.59,20250203,1.74,Y,210980,1000,186 억,,566675,N,N,144,N,00,N
20250401,090824,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8190,90,2,1.11,13054250,1608,3.86,8100,8190,8100,10530,5670,8100,8118.31,3.04,0,694,8353,8226,8063,7936,7773,8290,8000,186,2430,1000,5020,10,1,18617382,1525,3.63,0.27,12,0.01,2258.00,30626.00,15900,20240329,-48.49,6330,20250203,29.38,9250,-11.46,20250320,6330,29.38,20250203,15840,-48.30,20240402,6330,29.38,20250203,1.74,Y,210980,1000,186 억,,566675,N,N,144,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 20250401 160836 55 60.00 KOSPI 부동산 N N N Y 60 N 8090 -10 5 -0.12 166175110 20386 49.00 8100 8250 8080 10530 5670 8100 8151.43 3.04 0 -2568 8353 8226 8063 7936 7773 8290 8000 186 2430 1000 5020 10 1 18617382 1506 3.58 0.26 12 0.11 2258.00 30626.00 15900 20240329 -49.12 6330 20250203 27.80 9250 -12.54 20250320 6330 27.80 20250203 15840 -48.93 20240402 6330 27.80 20250203 1.74 Y 210980 1000 186 억 566675 N N 2 N 00 N
3 20250401 150835 55 60.00 KOSPI 부동산 N N N Y 60 N 8100 0 3 0.00 158847270 19480 46.82 8100 8250 8100 10530 5670 8100 8154.38 3.04 0 -2100 8353 8226 8063 7936 7773 8290 8000 186 2430 1000 5020 10 1 18617382 1508 3.59 0.26 12 0.10 2258.00 30626.00 15900 20240329 -49.06 6330 20250203 27.96 9250 -12.43 20250320 6330 27.96 20250203 15840 -48.86 20240402 6330 27.96 20250203 1.74 Y 210980 1000 186 억 566675 N N 144 N 00 N
4 20250401 140835 55 60.00 KOSPI 부동산 N N N Y 60 N 8140 40 2 0.49 132120490 16185 38.90 8100 8250 8100 10530 5670 8100 8163.14 3.04 0 -751 8353 8226 8063 7936 7773 8290 8000 186 2430 1000 5020 10 1 18617382 1515 3.60 0.27 12 0.09 2258.00 30626.00 15900 20240329 -48.81 6330 20250203 28.59 9250 -12.00 20250320 6330 28.59 20250203 15840 -48.61 20240402 6330 28.59 20250203 1.74 Y 210980 1000 186 억 566675 N N 144 N 00 N
5 20250401 130835 55 60.00 KOSPI 부동산 N N N Y 60 N 8120 20 2 0.25 123243950 15092 36.27 8100 8250 8100 10530 5670 8100 8166.18 3.04 0 -92 8353 8226 8063 7936 7773 8290 8000 186 2430 1000 5020 10 1 18617382 1512 3.60 0.27 12 0.08 2258.00 30626.00 15900 20240329 -48.93 6330 20250203 28.28 9250 -12.22 20250320 6330 28.28 20250203 15840 -48.74 20240402 6330 28.28 20250203 1.74 Y 210980 1000 186 억 566675 N N 144 N 00 N
6 20250401 120836 55 60.00 KOSPI 부동산 N N N Y 60 N 8160 60 2 0.74 109722220 13435 32.29 8100 8250 8100 10530 5670 8100 8166.89 3.04 0 781 8353 8226 8063 7936 7773 8290 8000 186 2430 1000 5020 10 1 18617382 1519 3.61 0.27 12 0.07 2258.00 30626.00 15900 20240329 -48.68 6330 20250203 28.91 9250 -11.78 20250320 6330 28.91 20250203 15840 -48.48 20240402 6330 28.91 20250203 1.74 Y 210980 1000 186 억 566675 N N 144 N 00 N
7 20250401 110822 55 60.00 KOSPI 부동산 N N N Y 60 N 8180 80 2 0.99 76287650 9352 22.48 8100 8250 8100 10530 5670 8100 8157.36 3.04 0 471 8353 8226 8063 7936 7773 8290 8000 186 2430 1000 5020 10 1 18617382 1523 3.62 0.27 12 0.05 2258.00 30626.00 15900 20240329 -48.55 6330 20250203 29.23 9250 -11.57 20250320 6330 29.23 20250203 15840 -48.36 20240402 6330 29.23 20250203 1.74 Y 210980 1000 186 억 566675 N N 144 N 00 N
8 20250401 100823 55 60.00 KOSPI 부동산 N N N Y 60 N 8140 40 2 0.49 53044220 6490 15.60 8100 8250 8100 10530 5670 8100 8173.22 3.04 0 -1270 8353 8226 8063 7936 7773 8290 8000 186 2430 1000 5020 10 1 18617382 1515 3.60 0.27 12 0.03 2258.00 30626.00 15900 20240329 -48.81 6330 20250203 28.59 9250 -12.00 20250320 6330 28.59 20250203 15840 -48.61 20240402 6330 28.59 20250203 1.74 Y 210980 1000 186 억 566675 N N 144 N 00 N
9 20250401 090824 55 60.00 KOSPI 부동산 N N N Y 60 N 8190 90 2 1.11 13054250 1608 3.86 8100 8190 8100 10530 5670 8100 8118.31 3.04 0 694 8353 8226 8063 7936 7773 8290 8000 186 2430 1000 5020 10 1 18617382 1525 3.63 0.27 12 0.01 2258.00 30626.00 15900 20240329 -48.49 6330 20250203 29.38 9250 -11.46 20250320 6330 29.38 20250203 15840 -48.30 20240402 6330 29.38 20250203 1.74 Y 210980 1000 186 억 566675 N N 144 N 00 N