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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
210980/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
20250318,160945,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8560,70,2,0.82,462363490,54213,92.57,8480,8610,8450,11030,5950,8490,8528.65,2.45,0,9511,8670,8580,8510,8420,8350,8545,8385,186,2540,1000,5260,10,1,18617382,1594,2.01,0.27,12,0.29,4261.00,31495.00,15900,20240329,-46.16,6330,20250203,35.23,9000,-4.89,20250220,6330,35.23,20250203,24700,-65.34,20240318,6330,35.23,20250203,1.85,N,210980,1000,186 억,,456843,N,N,91,N,00,N
20250318,150949,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8590,100,2,1.18,447652110,52492,89.63,8480,8610,8450,11030,5950,8490,8528.01,2.45,0,8987,8670,8580,8510,8420,8350,8545,8385,186,2540,1000,5260,10,1,18617382,1599,2.02,0.27,12,0.28,4261.00,31495.00,15900,20240329,-45.97,6330,20250203,35.70,9000,-4.56,20250220,6330,35.70,20250203,24700,-65.22,20240318,6330,35.70,20250203,1.85,N,210980,1000,186 억,,456843,N,N,47,N,00,N
20250318,140946,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8500,10,2,0.12,360223600,42267,72.17,8480,8610,8450,11030,5950,8490,8522.57,2.45,0,10222,8670,8580,8510,8420,8350,8545,8385,186,2540,1000,5260,10,1,18617382,1582,1.99,0.27,12,0.23,4261.00,31495.00,15900,20240329,-46.54,6330,20250203,34.28,9000,-5.56,20250220,6330,34.28,20250203,24700,-65.59,20240318,6330,34.28,20250203,1.85,N,210980,1000,186 억,,456843,N,N,47,N,00,N
20250318,130945,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8500,10,2,0.12,305665200,35845,61.20,8480,8610,8450,11030,5950,8490,8527.42,2.45,0,9960,8670,8580,8510,8420,8350,8545,8385,186,2540,1000,5260,10,1,18617382,1582,1.99,0.27,12,0.19,4261.00,31495.00,15900,20240329,-46.54,6330,20250203,34.28,9000,-5.56,20250220,6330,34.28,20250203,24700,-65.59,20240318,6330,34.28,20250203,1.85,N,210980,1000,186 억,,456843,N,N,47,N,00,N
20250318,120946,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8460,-30,5,-0.35,271153390,31770,54.25,8480,8610,8450,11030,5950,8490,8534.89,2.45,0,10745,8670,8580,8510,8420,8350,8545,8385,186,2540,1000,5260,10,1,18617382,1575,1.99,0.27,12,0.17,4261.00,31495.00,15900,20240329,-46.79,6330,20250203,33.65,9000,-6.00,20250220,6330,33.65,20250203,24700,-65.75,20240318,6330,33.65,20250203,1.85,N,210980,1000,186 억,,456843,N,N,47,N,00,N
20250318,110945,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8530,40,2,0.47,238130180,27873,47.59,8480,8610,8450,11030,5950,8490,8543.40,2.45,0,11432,8670,8580,8510,8420,8350,8545,8385,186,2540,1000,5260,10,1,18617382,1588,2.00,0.27,12,0.15,4261.00,31495.00,15900,20240329,-46.35,6330,20250203,34.76,9000,-5.22,20250220,6330,34.76,20250203,24700,-65.47,20240318,6330,34.76,20250203,1.85,N,210980,1000,186 억,,456843,N,N,47,N,00,N
20250318,100948,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8520,30,2,0.35,48220120,5658,9.66,8480,8570,8450,11030,5950,8490,8522.47,2.45,0,1332,8670,8580,8510,8420,8350,8545,8385,186,2540,1000,5260,10,1,18617382,1586,2.00,0.27,12,0.03,4261.00,31495.00,15900,20240329,-46.42,6330,20250203,34.60,9000,-5.33,20250220,6330,34.60,20250203,24700,-65.51,20240318,6330,34.60,20250203,1.85,N,210980,1000,186 억,,456843,N,N,47,N,00,N
20250318,090951,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8500,10,2,0.12,11009115,1297,2.21,8480,8520,8450,11030,5950,8490,8488.14,2.45,0,-481,8670,8580,8510,8420,8350,8545,8385,186,2540,1000,5260,10,1,18617382,1582,1.99,0.27,12,0.01,4261.00,31495.00,15900,20240329,-46.54,6330,20250203,34.28,9000,-5.56,20250220,6330,34.28,20250203,24700,-65.59,20240318,6330,34.28,20250203,1.85,N,210980,1000,186 억,,456843,N,N,47,N,00,N
20250317,160944,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8490,-50,5,-0.59,499353625,58528,56.91,8540,8600,8440,11100,5980,8540,8531.93,2.58,0,-24252,8866,8702,8486,8322,8106,8785,8405,186,2560,1000,5290,10,1,18617382,1581,1.99,0.27,12,0.31,4261.00,31495.00,15900,20240329,-46.60,6330,20250203,34.12,9000,-5.67,20250220,6330,34.12,20250203,24700,-65.63,20240318,6330,34.12,20250203,1.85,N,210980,1000,186 억,,481026,N,N,47,N,00,N
20250317,150943,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8450,-90,5,-1.05,489123545,57321,55.73,8540,8600,8440,11100,5980,8540,8533.06,2.58,0,-23978,8866,8702,8486,8322,8106,8785,8405,186,2560,1000,5290,10,1,18617382,1573,1.98,0.27,12,0.31,4261.00,31495.00,15900,20240329,-46.86,6330,20250203,33.49,9000,-6.11,20250220,6330,33.49,20250203,24700,-65.79,20240318,6330,33.49,20250203,1.85,N,210980,1000,186 억,,481026,N,N,25,N,00,N
20250317,140944,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8500,-40,5,-0.47,455707505,53372,51.89,8540,8600,8440,11100,5980,8540,8538.33,2.58,0,-23914,8866,8702,8486,8322,8106,8785,8405,186,2560,1000,5290,10,1,18617382,1582,1.99,0.27,12,0.29,4261.00,31495.00,15900,20240329,-46.54,6330,20250203,34.28,9000,-5.56,20250220,6330,34.28,20250203,24700,-65.59,20240318,6330,34.28,20250203,1.85,N,210980,1000,186 억,,481026,N,N,25,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 20250318 160945 55 60.00 KOSPI 부동산 N N N Y 60 N 8560 70 2 0.82 462363490 54213 92.57 8480 8610 8450 11030 5950 8490 8528.65 2.45 0 9511 8670 8580 8510 8420 8350 8545 8385 186 2540 1000 5260 10 1 18617382 1594 2.01 0.27 12 0.29 4261.00 31495.00 15900 20240329 -46.16 6330 20250203 35.23 9000 -4.89 20250220 6330 35.23 20250203 24700 -65.34 20240318 6330 35.23 20250203 1.85 N 210980 1000 186 억 456843 N N 91 N 00 N
3 20250318 150949 55 60.00 KOSPI 부동산 N N N Y 60 N 8590 100 2 1.18 447652110 52492 89.63 8480 8610 8450 11030 5950 8490 8528.01 2.45 0 8987 8670 8580 8510 8420 8350 8545 8385 186 2540 1000 5260 10 1 18617382 1599 2.02 0.27 12 0.28 4261.00 31495.00 15900 20240329 -45.97 6330 20250203 35.70 9000 -4.56 20250220 6330 35.70 20250203 24700 -65.22 20240318 6330 35.70 20250203 1.85 N 210980 1000 186 억 456843 N N 47 N 00 N
4 20250318 140946 55 60.00 KOSPI 부동산 N N N Y 60 N 8500 10 2 0.12 360223600 42267 72.17 8480 8610 8450 11030 5950 8490 8522.57 2.45 0 10222 8670 8580 8510 8420 8350 8545 8385 186 2540 1000 5260 10 1 18617382 1582 1.99 0.27 12 0.23 4261.00 31495.00 15900 20240329 -46.54 6330 20250203 34.28 9000 -5.56 20250220 6330 34.28 20250203 24700 -65.59 20240318 6330 34.28 20250203 1.85 N 210980 1000 186 억 456843 N N 47 N 00 N
5 20250318 130945 55 60.00 KOSPI 부동산 N N N Y 60 N 8500 10 2 0.12 305665200 35845 61.20 8480 8610 8450 11030 5950 8490 8527.42 2.45 0 9960 8670 8580 8510 8420 8350 8545 8385 186 2540 1000 5260 10 1 18617382 1582 1.99 0.27 12 0.19 4261.00 31495.00 15900 20240329 -46.54 6330 20250203 34.28 9000 -5.56 20250220 6330 34.28 20250203 24700 -65.59 20240318 6330 34.28 20250203 1.85 N 210980 1000 186 억 456843 N N 47 N 00 N
6 20250318 120946 55 60.00 KOSPI 부동산 N N N Y 60 N 8460 -30 5 -0.35 271153390 31770 54.25 8480 8610 8450 11030 5950 8490 8534.89 2.45 0 10745 8670 8580 8510 8420 8350 8545 8385 186 2540 1000 5260 10 1 18617382 1575 1.99 0.27 12 0.17 4261.00 31495.00 15900 20240329 -46.79 6330 20250203 33.65 9000 -6.00 20250220 6330 33.65 20250203 24700 -65.75 20240318 6330 33.65 20250203 1.85 N 210980 1000 186 억 456843 N N 47 N 00 N
7 20250318 110945 55 60.00 KOSPI 부동산 N N N Y 60 N 8530 40 2 0.47 238130180 27873 47.59 8480 8610 8450 11030 5950 8490 8543.40 2.45 0 11432 8670 8580 8510 8420 8350 8545 8385 186 2540 1000 5260 10 1 18617382 1588 2.00 0.27 12 0.15 4261.00 31495.00 15900 20240329 -46.35 6330 20250203 34.76 9000 -5.22 20250220 6330 34.76 20250203 24700 -65.47 20240318 6330 34.76 20250203 1.85 N 210980 1000 186 억 456843 N N 47 N 00 N
8 20250318 100948 55 60.00 KOSPI 부동산 N N N Y 60 N 8520 30 2 0.35 48220120 5658 9.66 8480 8570 8450 11030 5950 8490 8522.47 2.45 0 1332 8670 8580 8510 8420 8350 8545 8385 186 2540 1000 5260 10 1 18617382 1586 2.00 0.27 12 0.03 4261.00 31495.00 15900 20240329 -46.42 6330 20250203 34.60 9000 -5.33 20250220 6330 34.60 20250203 24700 -65.51 20240318 6330 34.60 20250203 1.85 N 210980 1000 186 억 456843 N N 47 N 00 N
9 20250318 090951 55 60.00 KOSPI 부동산 N N N Y 60 N 8500 10 2 0.12 11009115 1297 2.21 8480 8520 8450 11030 5950 8490 8488.14 2.45 0 -481 8670 8580 8510 8420 8350 8545 8385 186 2540 1000 5260 10 1 18617382 1582 1.99 0.27 12 0.01 4261.00 31495.00 15900 20240329 -46.54 6330 20250203 34.28 9000 -5.56 20250220 6330 34.28 20250203 24700 -65.59 20240318 6330 34.28 20250203 1.85 N 210980 1000 186 억 456843 N N 47 N 00 N
10 20250317 160944 55 60.00 KOSPI 부동산 N N N Y 60 N 8490 -50 5 -0.59 499353625 58528 56.91 8540 8600 8440 11100 5980 8540 8531.93 2.58 0 -24252 8866 8702 8486 8322 8106 8785 8405 186 2560 1000 5290 10 1 18617382 1581 1.99 0.27 12 0.31 4261.00 31495.00 15900 20240329 -46.60 6330 20250203 34.12 9000 -5.67 20250220 6330 34.12 20250203 24700 -65.63 20240318 6330 34.12 20250203 1.85 N 210980 1000 186 억 481026 N N 47 N 00 N
11 20250317 150943 55 60.00 KOSPI 부동산 N N N Y 60 N 8450 -90 5 -1.05 489123545 57321 55.73 8540 8600 8440 11100 5980 8540 8533.06 2.58 0 -23978 8866 8702 8486 8322 8106 8785 8405 186 2560 1000 5290 10 1 18617382 1573 1.98 0.27 12 0.31 4261.00 31495.00 15900 20240329 -46.86 6330 20250203 33.49 9000 -6.11 20250220 6330 33.49 20250203 24700 -65.79 20240318 6330 33.49 20250203 1.85 N 210980 1000 186 억 481026 N N 25 N 00 N
12 20250317 140944 55 60.00 KOSPI 부동산 N N N Y 60 N 8500 -40 5 -0.47 455707505 53372 51.89 8540 8600 8440 11100 5980 8540 8538.33 2.58 0 -23914 8866 8702 8486 8322 8106 8785 8405 186 2560 1000 5290 10 1 18617382 1582 1.99 0.27 12 0.29 4261.00 31495.00 15900 20240329 -46.54 6330 20250203 34.28 9000 -5.56 20250220 6330 34.28 20250203 24700 -65.59 20240318 6330 34.28 20250203 1.85 N 210980 1000 186 억 481026 N N 25 N 00 N