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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 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
20250407,161028,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3015,-135,5,-4.29,152962802,50191,285.32,3145,3150,3010,4095,2205,3150,3047.61,0.77,0,-76,3336,3242,3186,3092,3036,3215,3065,388,945,1000,2260,5,1,38782520,1169,88.68,0.27,12,0.13,34.00,11075.00,5650,20240717,-46.64,2985,20241209,1.01,3550,-15.07,20250221,2995,0.67,20250205,5650,-46.64,20240717,2985,1.01,20241209,0.43,Y,317400,1000,387 억,,298796,N,N,19,N,00,N
20250407,151034,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3020,-130,5,-4.13,150724882,49449,281.10,3145,3150,3010,4095,2205,3150,3048.09,0.77,0,515,3336,3242,3186,3092,3036,3215,3065,388,945,1000,2260,5,1,38782520,1171,88.82,0.27,12,0.13,34.00,11075.00,5650,20240717,-46.55,2985,20241209,1.17,3550,-14.93,20250221,2995,0.83,20250205,5650,-46.55,20240717,2985,1.17,20241209,0.43,Y,317400,1000,387 억,,298796,N,N,0,N,00,N
20250407,141032,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3020,-130,5,-4.13,142927592,46863,266.40,3145,3150,3015,4095,2205,3150,3049.90,0.77,0,733,3336,3242,3186,3092,3036,3215,3065,388,945,1000,2260,5,1,38782520,1171,88.82,0.27,12,0.12,34.00,11075.00,5650,20240717,-46.55,2985,20241209,1.17,3550,-14.93,20250221,2995,0.83,20250205,5650,-46.55,20240717,2985,1.17,20241209,0.43,Y,317400,1000,387 억,,298796,N,N,0,N,00,N
20250407,131030,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3035,-115,5,-3.65,132502282,43407,246.76,3145,3150,3015,4095,2205,3150,3052.56,0.77,0,1163,3336,3242,3186,3092,3036,3215,3065,388,945,1000,2260,5,1,38782520,1177,89.26,0.27,12,0.11,34.00,11075.00,5650,20240717,-46.28,2985,20241209,1.68,3550,-14.51,20250221,2995,1.34,20250205,5650,-46.28,20240717,2985,1.68,20241209,0.43,Y,317400,1000,387 억,,298796,N,N,0,N,00,N
20250407,121026,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3050,-100,5,-3.17,122642337,40145,228.21,3145,3150,3015,4095,2205,3150,3054.98,0.77,0,996,3336,3242,3186,3092,3036,3215,3065,388,945,1000,2260,5,1,38782520,1183,89.71,0.28,12,0.10,34.00,11075.00,5650,20240717,-46.02,2985,20241209,2.18,3550,-14.08,20250221,2995,1.84,20250205,5650,-46.02,20240717,2985,2.18,20241209,0.43,Y,317400,1000,387 억,,298796,N,N,0,N,00,N
20250407,111030,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3055,-95,5,-3.02,118696082,38847,220.83,3145,3150,3015,4095,2205,3150,3055.48,0.77,0,1014,3336,3242,3186,3092,3036,3215,3065,388,945,1000,2260,5,1,38782520,1185,89.85,0.28,12,0.10,34.00,11075.00,5650,20240717,-45.93,2985,20241209,2.35,3550,-13.94,20250221,2995,2.00,20250205,5650,-45.93,20240717,2985,2.35,20241209,0.43,Y,317400,1000,387 억,,298796,N,N,0,N,00,N
20250407,101030,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3045,-105,5,-3.33,63349767,20630,117.28,3145,3150,3030,4095,2205,3150,3070.76,0.77,0,425,3336,3242,3186,3092,3036,3215,3065,388,945,1000,2260,5,1,38782520,1181,89.56,0.27,12,0.05,34.00,11075.00,5650,20240717,-46.11,2985,20241209,2.01,3550,-14.23,20250221,2995,1.67,20250205,5650,-46.11,20240717,2985,2.01,20241209,0.43,Y,317400,1000,387 억,,298796,N,N,0,N,00,N
20250407,091032,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3105,-45,5,-1.43,12576417,4032,22.92,3145,3150,3080,4095,2205,3150,3119.15,0.77,0,9,3336,3242,3186,3092,3036,3215,3065,388,945,1000,2260,5,1,38782520,1204,91.32,0.28,12,0.01,34.00,11075.00,5650,20240717,-45.04,2985,20241209,4.02,3550,-12.54,20250221,2995,3.67,20250205,5650,-45.04,20240717,2985,4.02,20241209,0.43,Y,317400,1000,387 억,,298796,N,N,0,N,00,N
20250404,161027,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3150,-20,5,-0.63,55459145,17591,85.63,3170,3280,3130,4120,2220,3170,3152.70,0.77,0,979,3243,3206,3168,3131,3093,3187,3112,388,950,1000,2280,5,1,38782520,1222,92.65,0.28,12,0.05,34.00,11075.00,5650,20240717,-44.25,2985,20241209,5.53,3550,-11.27,20250221,2995,5.18,20250205,5650,-44.25,20240717,2985,5.53,20241209,0.43,Y,317400,1000,387 억,,297952,N,N,0,N,00,N
20250404,151037,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3180,10,2,0.32,53992225,17128,83.38,3170,3280,3130,4120,2220,3170,3152.28,0.77,0,1028,3243,3206,3168,3131,3093,3187,3112,388,950,1000,2280,5,1,38782520,1233,93.53,0.29,12,0.04,34.00,11075.00,5650,20240717,-43.72,2985,20241209,6.53,3550,-10.42,20250221,2995,6.18,20250205,5650,-43.72,20240717,2985,6.53,20241209,0.43,Y,317400,1000,387 억,,297952,N,N,0,N,00,N
20250404,141040,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3140,-30,5,-0.95,33348045,10592,51.56,3170,3170,3140,4120,2220,3170,3148.42,0.77,0,-399,3243,3206,3168,3131,3093,3187,3112,388,950,1000,2280,5,1,38782520,1218,92.35,0.28,12,0.03,34.00,11075.00,5650,20240717,-44.42,2985,20241209,5.19,3550,-11.55,20250221,2995,4.84,20250205,5650,-44.42,20240717,2985,5.19,20241209,0.43,Y,317400,1000,387 억,,297952,N,N,0,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 20250407 161028 57 100.00 KOSPI 부동산 N N N N N 3015 -135 5 -4.29 152962802 50191 285.32 3145 3150 3010 4095 2205 3150 3047.61 0.77 0 -76 3336 3242 3186 3092 3036 3215 3065 388 945 1000 2260 5 1 38782520 1169 88.68 0.27 12 0.13 34.00 11075.00 5650 20240717 -46.64 2985 20241209 1.01 3550 -15.07 20250221 2995 0.67 20250205 5650 -46.64 20240717 2985 1.01 20241209 0.43 Y 317400 1000 387 억 298796 N N 19 N 00 N
3 20250407 151034 57 100.00 KOSPI 부동산 N N N N N 3020 -130 5 -4.13 150724882 49449 281.10 3145 3150 3010 4095 2205 3150 3048.09 0.77 0 515 3336 3242 3186 3092 3036 3215 3065 388 945 1000 2260 5 1 38782520 1171 88.82 0.27 12 0.13 34.00 11075.00 5650 20240717 -46.55 2985 20241209 1.17 3550 -14.93 20250221 2995 0.83 20250205 5650 -46.55 20240717 2985 1.17 20241209 0.43 Y 317400 1000 387 억 298796 N N 0 N 00 N
4 20250407 141032 57 100.00 KOSPI 부동산 N N N N N 3020 -130 5 -4.13 142927592 46863 266.40 3145 3150 3015 4095 2205 3150 3049.90 0.77 0 733 3336 3242 3186 3092 3036 3215 3065 388 945 1000 2260 5 1 38782520 1171 88.82 0.27 12 0.12 34.00 11075.00 5650 20240717 -46.55 2985 20241209 1.17 3550 -14.93 20250221 2995 0.83 20250205 5650 -46.55 20240717 2985 1.17 20241209 0.43 Y 317400 1000 387 억 298796 N N 0 N 00 N
5 20250407 131030 57 100.00 KOSPI 부동산 N N N N N 3035 -115 5 -3.65 132502282 43407 246.76 3145 3150 3015 4095 2205 3150 3052.56 0.77 0 1163 3336 3242 3186 3092 3036 3215 3065 388 945 1000 2260 5 1 38782520 1177 89.26 0.27 12 0.11 34.00 11075.00 5650 20240717 -46.28 2985 20241209 1.68 3550 -14.51 20250221 2995 1.34 20250205 5650 -46.28 20240717 2985 1.68 20241209 0.43 Y 317400 1000 387 억 298796 N N 0 N 00 N
6 20250407 121026 57 100.00 KOSPI 부동산 N N N N N 3050 -100 5 -3.17 122642337 40145 228.21 3145 3150 3015 4095 2205 3150 3054.98 0.77 0 996 3336 3242 3186 3092 3036 3215 3065 388 945 1000 2260 5 1 38782520 1183 89.71 0.28 12 0.10 34.00 11075.00 5650 20240717 -46.02 2985 20241209 2.18 3550 -14.08 20250221 2995 1.84 20250205 5650 -46.02 20240717 2985 2.18 20241209 0.43 Y 317400 1000 387 억 298796 N N 0 N 00 N
7 20250407 111030 57 100.00 KOSPI 부동산 N N N N N 3055 -95 5 -3.02 118696082 38847 220.83 3145 3150 3015 4095 2205 3150 3055.48 0.77 0 1014 3336 3242 3186 3092 3036 3215 3065 388 945 1000 2260 5 1 38782520 1185 89.85 0.28 12 0.10 34.00 11075.00 5650 20240717 -45.93 2985 20241209 2.35 3550 -13.94 20250221 2995 2.00 20250205 5650 -45.93 20240717 2985 2.35 20241209 0.43 Y 317400 1000 387 억 298796 N N 0 N 00 N
8 20250407 101030 57 100.00 KOSPI 부동산 N N N N N 3045 -105 5 -3.33 63349767 20630 117.28 3145 3150 3030 4095 2205 3150 3070.76 0.77 0 425 3336 3242 3186 3092 3036 3215 3065 388 945 1000 2260 5 1 38782520 1181 89.56 0.27 12 0.05 34.00 11075.00 5650 20240717 -46.11 2985 20241209 2.01 3550 -14.23 20250221 2995 1.67 20250205 5650 -46.11 20240717 2985 2.01 20241209 0.43 Y 317400 1000 387 억 298796 N N 0 N 00 N
9 20250407 091032 57 100.00 KOSPI 부동산 N N N N N 3105 -45 5 -1.43 12576417 4032 22.92 3145 3150 3080 4095 2205 3150 3119.15 0.77 0 9 3336 3242 3186 3092 3036 3215 3065 388 945 1000 2260 5 1 38782520 1204 91.32 0.28 12 0.01 34.00 11075.00 5650 20240717 -45.04 2985 20241209 4.02 3550 -12.54 20250221 2995 3.67 20250205 5650 -45.04 20240717 2985 4.02 20241209 0.43 Y 317400 1000 387 억 298796 N N 0 N 00 N
10 20250404 161027 57 100.00 KOSPI 부동산 N N N N N 3150 -20 5 -0.63 55459145 17591 85.63 3170 3280 3130 4120 2220 3170 3152.70 0.77 0 979 3243 3206 3168 3131 3093 3187 3112 388 950 1000 2280 5 1 38782520 1222 92.65 0.28 12 0.05 34.00 11075.00 5650 20240717 -44.25 2985 20241209 5.53 3550 -11.27 20250221 2995 5.18 20250205 5650 -44.25 20240717 2985 5.53 20241209 0.43 Y 317400 1000 387 억 297952 N N 0 N 00 N
11 20250404 151037 57 100.00 KOSPI 부동산 N N N N N 3180 10 2 0.32 53992225 17128 83.38 3170 3280 3130 4120 2220 3170 3152.28 0.77 0 1028 3243 3206 3168 3131 3093 3187 3112 388 950 1000 2280 5 1 38782520 1233 93.53 0.29 12 0.04 34.00 11075.00 5650 20240717 -43.72 2985 20241209 6.53 3550 -10.42 20250221 2995 6.18 20250205 5650 -43.72 20240717 2985 6.53 20241209 0.43 Y 317400 1000 387 억 297952 N N 0 N 00 N
12 20250404 141040 57 100.00 KOSPI 부동산 N N N N N 3140 -30 5 -0.95 33348045 10592 51.56 3170 3170 3140 4120 2220 3170 3148.42 0.77 0 -399 3243 3206 3168 3131 3093 3187 3112 388 950 1000 2280 5 1 38782520 1218 92.35 0.28 12 0.03 34.00 11075.00 5650 20240717 -44.42 2985 20241209 5.19 3550 -11.55 20250221 2995 4.84 20250205 5650 -44.42 20240717 2985 5.19 20241209 0.43 Y 317400 1000 387 억 297952 N N 0 N 00 N