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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
210980/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
20250411,160906,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8050,130,2,1.64,193283590,24359,39.55,7860,8060,7750,10290,5550,7920,7934.79,3.58,0,3397,8200,8060,7830,7690,7460,7945,7575,186,2370,1000,4910,10,1,18617382,1499,3.57,0.26,12,0.13,2258.00,30626.00,15840,20240402,-49.18,6330,20250203,27.17,9250,-12.97,20250320,6330,27.17,20250203,14800,-45.61,20240514,6330,27.17,20250203,1.59,Y,210980,1000,186 억,,666078,N,N,326,N,00,N
20250411,150915,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8050,130,2,1.64,173271480,21873,35.52,7860,8060,7750,10290,5550,7920,7921.71,3.58,0,2370,8200,8060,7830,7690,7460,7945,7575,186,2370,1000,4910,10,1,18617382,1499,3.57,0.26,12,0.12,2258.00,30626.00,15840,20240402,-49.18,6330,20250203,27.17,9250,-12.97,20250320,6330,27.17,20250203,14800,-45.61,20240514,6330,27.17,20250203,1.59,Y,210980,1000,186 억,,666078,N,N,1331,N,00,N
20250411,140914,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8060,140,2,1.77,153279530,19388,31.48,7860,8060,7750,10290,5550,7920,7905.90,3.58,0,781,8200,8060,7830,7690,7460,7945,7575,186,2370,1000,4910,10,1,18617382,1501,3.57,0.26,12,0.10,2258.00,30626.00,15840,20240402,-49.12,6330,20250203,27.33,9250,-12.86,20250320,6330,27.33,20250203,14800,-45.54,20240514,6330,27.33,20250203,1.59,Y,210980,1000,186 억,,666078,N,N,1331,N,00,N
20250411,130915,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,7990,70,2,0.88,132070240,16750,27.20,7860,8050,7750,10290,5550,7920,7884.79,3.58,0,666,8200,8060,7830,7690,7460,7945,7575,186,2370,1000,4910,10,1,18617382,1488,3.54,0.26,12,0.09,2258.00,30626.00,15840,20240402,-49.56,6330,20250203,26.22,9250,-13.62,20250320,6330,26.22,20250203,14800,-46.01,20240514,6330,26.22,20250203,1.59,Y,210980,1000,186 억,,666078,N,N,1331,N,00,N
20250411,120916,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,7940,20,2,0.25,111325080,14157,22.99,7860,8040,7750,10290,5550,7920,7863.61,3.58,0,873,8200,8060,7830,7690,7460,7945,7575,186,2370,1000,4910,10,1,18617382,1478,3.52,0.26,12,0.08,2258.00,30626.00,15840,20240402,-49.87,6330,20250203,25.43,9250,-14.16,20250320,6330,25.43,20250203,14800,-46.35,20240514,6330,25.43,20250203,1.59,Y,210980,1000,186 억,,666078,N,N,1331,N,00,N
20250411,110915,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,7850,-70,5,-0.88,98163870,12486,20.27,7860,8040,7750,10290,5550,7920,7861.91,3.58,0,383,8200,8060,7830,7690,7460,7945,7575,186,2370,1000,4910,10,1,18617382,1461,3.48,0.26,12,0.07,2258.00,30626.00,15840,20240402,-50.44,6330,20250203,24.01,9250,-15.14,20250320,6330,24.01,20250203,14800,-46.96,20240514,6330,24.01,20250203,1.59,Y,210980,1000,186 억,,666078,N,N,1331,N,00,N
20250411,100918,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,7860,-60,5,-0.76,59634100,7559,12.27,7860,8040,7800,10290,5550,7920,7889.15,3.58,0,-1724,8200,8060,7830,7690,7460,7945,7575,186,2370,1000,4910,10,1,18617382,1463,3.48,0.26,12,0.04,2258.00,30626.00,15840,20240402,-50.38,6330,20250203,24.17,9250,-15.03,20250320,6330,24.17,20250203,14800,-46.89,20240514,6330,24.17,20250203,1.59,Y,210980,1000,186 억,,666078,N,N,1331,N,00,N
20250411,090920,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,7930,10,2,0.13,4514200,572,0.93,7860,7970,7860,10290,5550,7920,7891.96,3.58,0,435,8200,8060,7830,7690,7460,7945,7575,186,2370,1000,4910,10,1,18617382,1476,3.51,0.26,12,0.00,2258.00,30626.00,15840,20240402,-49.94,6330,20250203,25.28,9250,-14.27,20250320,6330,25.28,20250203,14800,-46.42,20240514,6330,25.28,20250203,1.59,Y,210980,1000,186 억,,666078,N,N,1331,N,00,N
20250410,160910,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,7920,230,2,2.99,485313590,61585,277.02,7950,7970,7600,9990,5390,7690,7880.66,3.33,0,25319,7956,7822,7736,7602,7516,7780,7560,186,2300,1000,4760,10,1,18617382,1474,3.51,0.26,12,0.33,2258.00,30626.00,15900,20240329,-50.19,6330,20250203,25.12,9250,-14.38,20250320,6330,25.12,20250203,14800,-46.49,20240514,6330,25.12,20250203,1.63,Y,210980,1000,186 억,,620011,N,N,1331,N,00,N
20250410,150914,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,7900,210,2,2.73,472777190,60002,269.90,7950,7970,7600,9990,5390,7690,7879.64,3.33,0,24624,7956,7822,7736,7602,7516,7780,7560,186,2300,1000,4760,10,1,18617382,1471,3.50,0.26,12,0.32,2258.00,30626.00,15900,20240329,-50.31,6330,20250203,24.80,9250,-14.59,20250320,6330,24.80,20250203,14800,-46.62,20240514,6330,24.80,20250203,1.63,Y,210980,1000,186 억,,620011,N,N,609,N,00,N
20250410,140911,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,7870,180,2,2.34,395022990,50152,225.59,7950,7970,7600,9990,5390,7690,7876.85,3.33,0,18552,7956,7822,7736,7602,7516,7780,7560,186,2300,1000,4760,10,1,18617382,1465,3.49,0.26,12,0.27,2258.00,30626.00,15900,20240329,-50.50,6330,20250203,24.33,9250,-14.92,20250320,6330,24.33,20250203,14800,-46.82,20240514,6330,24.33,20250203,1.63,Y,210980,1000,186 억,,620011,N,N,609,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 20250411 160906 55 60.00 KOSPI 부동산 N N N Y 60 N 8050 130 2 1.64 193283590 24359 39.55 7860 8060 7750 10290 5550 7920 7934.79 3.58 0 3397 8200 8060 7830 7690 7460 7945 7575 186 2370 1000 4910 10 1 18617382 1499 3.57 0.26 12 0.13 2258.00 30626.00 15840 20240402 -49.18 6330 20250203 27.17 9250 -12.97 20250320 6330 27.17 20250203 14800 -45.61 20240514 6330 27.17 20250203 1.59 Y 210980 1000 186 억 666078 N N 326 N 00 N
3 20250411 150915 55 60.00 KOSPI 부동산 N N N Y 60 N 8050 130 2 1.64 173271480 21873 35.52 7860 8060 7750 10290 5550 7920 7921.71 3.58 0 2370 8200 8060 7830 7690 7460 7945 7575 186 2370 1000 4910 10 1 18617382 1499 3.57 0.26 12 0.12 2258.00 30626.00 15840 20240402 -49.18 6330 20250203 27.17 9250 -12.97 20250320 6330 27.17 20250203 14800 -45.61 20240514 6330 27.17 20250203 1.59 Y 210980 1000 186 억 666078 N N 1331 N 00 N
4 20250411 140914 55 60.00 KOSPI 부동산 N N N Y 60 N 8060 140 2 1.77 153279530 19388 31.48 7860 8060 7750 10290 5550 7920 7905.90 3.58 0 781 8200 8060 7830 7690 7460 7945 7575 186 2370 1000 4910 10 1 18617382 1501 3.57 0.26 12 0.10 2258.00 30626.00 15840 20240402 -49.12 6330 20250203 27.33 9250 -12.86 20250320 6330 27.33 20250203 14800 -45.54 20240514 6330 27.33 20250203 1.59 Y 210980 1000 186 억 666078 N N 1331 N 00 N
5 20250411 130915 55 60.00 KOSPI 부동산 N N N Y 60 N 7990 70 2 0.88 132070240 16750 27.20 7860 8050 7750 10290 5550 7920 7884.79 3.58 0 666 8200 8060 7830 7690 7460 7945 7575 186 2370 1000 4910 10 1 18617382 1488 3.54 0.26 12 0.09 2258.00 30626.00 15840 20240402 -49.56 6330 20250203 26.22 9250 -13.62 20250320 6330 26.22 20250203 14800 -46.01 20240514 6330 26.22 20250203 1.59 Y 210980 1000 186 억 666078 N N 1331 N 00 N
6 20250411 120916 55 60.00 KOSPI 부동산 N N N Y 60 N 7940 20 2 0.25 111325080 14157 22.99 7860 8040 7750 10290 5550 7920 7863.61 3.58 0 873 8200 8060 7830 7690 7460 7945 7575 186 2370 1000 4910 10 1 18617382 1478 3.52 0.26 12 0.08 2258.00 30626.00 15840 20240402 -49.87 6330 20250203 25.43 9250 -14.16 20250320 6330 25.43 20250203 14800 -46.35 20240514 6330 25.43 20250203 1.59 Y 210980 1000 186 억 666078 N N 1331 N 00 N
7 20250411 110915 55 60.00 KOSPI 부동산 N N N Y 60 N 7850 -70 5 -0.88 98163870 12486 20.27 7860 8040 7750 10290 5550 7920 7861.91 3.58 0 383 8200 8060 7830 7690 7460 7945 7575 186 2370 1000 4910 10 1 18617382 1461 3.48 0.26 12 0.07 2258.00 30626.00 15840 20240402 -50.44 6330 20250203 24.01 9250 -15.14 20250320 6330 24.01 20250203 14800 -46.96 20240514 6330 24.01 20250203 1.59 Y 210980 1000 186 억 666078 N N 1331 N 00 N
8 20250411 100918 55 60.00 KOSPI 부동산 N N N Y 60 N 7860 -60 5 -0.76 59634100 7559 12.27 7860 8040 7800 10290 5550 7920 7889.15 3.58 0 -1724 8200 8060 7830 7690 7460 7945 7575 186 2370 1000 4910 10 1 18617382 1463 3.48 0.26 12 0.04 2258.00 30626.00 15840 20240402 -50.38 6330 20250203 24.17 9250 -15.03 20250320 6330 24.17 20250203 14800 -46.89 20240514 6330 24.17 20250203 1.59 Y 210980 1000 186 억 666078 N N 1331 N 00 N
9 20250411 090920 55 60.00 KOSPI 부동산 N N N Y 60 N 7930 10 2 0.13 4514200 572 0.93 7860 7970 7860 10290 5550 7920 7891.96 3.58 0 435 8200 8060 7830 7690 7460 7945 7575 186 2370 1000 4910 10 1 18617382 1476 3.51 0.26 12 0.00 2258.00 30626.00 15840 20240402 -49.94 6330 20250203 25.28 9250 -14.27 20250320 6330 25.28 20250203 14800 -46.42 20240514 6330 25.28 20250203 1.59 Y 210980 1000 186 억 666078 N N 1331 N 00 N
10 20250410 160910 55 60.00 KOSPI 부동산 N N N Y 60 N 7920 230 2 2.99 485313590 61585 277.02 7950 7970 7600 9990 5390 7690 7880.66 3.33 0 25319 7956 7822 7736 7602 7516 7780 7560 186 2300 1000 4760 10 1 18617382 1474 3.51 0.26 12 0.33 2258.00 30626.00 15900 20240329 -50.19 6330 20250203 25.12 9250 -14.38 20250320 6330 25.12 20250203 14800 -46.49 20240514 6330 25.12 20250203 1.63 Y 210980 1000 186 억 620011 N N 1331 N 00 N
11 20250410 150914 55 60.00 KOSPI 부동산 N N N Y 60 N 7900 210 2 2.73 472777190 60002 269.90 7950 7970 7600 9990 5390 7690 7879.64 3.33 0 24624 7956 7822 7736 7602 7516 7780 7560 186 2300 1000 4760 10 1 18617382 1471 3.50 0.26 12 0.32 2258.00 30626.00 15900 20240329 -50.31 6330 20250203 24.80 9250 -14.59 20250320 6330 24.80 20250203 14800 -46.62 20240514 6330 24.80 20250203 1.63 Y 210980 1000 186 억 620011 N N 609 N 00 N
12 20250410 140911 55 60.00 KOSPI 부동산 N N N Y 60 N 7870 180 2 2.34 395022990 50152 225.59 7950 7970 7600 9990 5390 7690 7876.85 3.33 0 18552 7956 7822 7736 7602 7516 7780 7560 186 2300 1000 4760 10 1 18617382 1465 3.49 0.26 12 0.27 2258.00 30626.00 15900 20240329 -50.50 6330 20250203 24.33 9250 -14.92 20250320 6330 24.33 20250203 14800 -46.82 20240514 6330 24.33 20250203 1.63 Y 210980 1000 186 억 620011 N N 609 N 00 N