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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 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
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
20250317,130943,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8510,-30,5,-0.35,413484615,48398,47.06,8540,8600,8440,11100,5980,8540,8543.42,2.58,0,-23604,8866,8702,8486,8322,8106,8785,8405,186,2560,1000,5290,10,1,18617382,1584,2.00,0.27,12,0.26,4261.00,31495.00,15900,20240329,-46.48,6330,20250203,34.44,9000,-5.44,20250220,6330,34.44,20250203,24700,-65.55,20240318,6330,34.44,20250203,1.85,N,210980,1000,186 억,,481026,N,N,25,N,00,N
20250317,120943,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8500,-40,5,-0.47,392455550,45923,44.65,8540,8600,8440,11100,5980,8540,8545.95,2.58,0,-24115,8866,8702,8486,8322,8106,8785,8405,186,2560,1000,5290,10,1,18617382,1582,1.99,0.27,12,0.25,4261.00,31495.00,15900,20240329,-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
20250317,110944,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8560,20,2,0.23,367772010,43023,41.83,8540,8600,8440,11100,5980,8540,8548.27,2.58,0,-23775,8866,8702,8486,8322,8106,8785,8405,186,2560,1000,5290,10,1,18617382,1594,2.01,0.27,12,0.23,4261.00,31495.00,15900,20240329,-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,,481026,N,N,25,N,00,N
20250317,100942,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8550,10,2,0.12,96951560,11352,11.04,8540,8600,8490,11100,5980,8540,8540.48,2.58,0,-2170,8866,8702,8486,8322,8106,8785,8405,186,2560,1000,5290,10,1,18617382,1592,2.01,0.27,12,0.06,4261.00,31495.00,15900,20240329,-46.23,6330,20250203,35.07,9000,-5.00,20250220,6330,35.07,20250203,24700,-65.38,20240318,6330,35.07,20250203,1.85,N,210980,1000,186 억,,481026,N,N,25,N,00,N
20250317,090945,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8590,50,2,0.59,22312440,2613,2.54,8540,8600,8500,11100,5980,8540,8539.01,2.58,0,-219,8866,8702,8486,8322,8106,8785,8405,186,2560,1000,5290,10,1,18617382,1599,2.02,0.27,12,0.01,4261.00,31495.00,15900,20240329,-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,,481026,N,N,25,N,00,N
20250314,160939,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8540,240,2,2.89,867637960,101507,127.00,8300,8650,8270,10790,5810,8300,8547.76,2.49,0,18843,8653,8476,8363,8186,8073,8420,8130,186,2490,1000,5140,10,1,18617382,1590,2.00,0.27,12,0.55,4261.00,31495.00,15900,20240329,-46.29,6330,20250203,34.91,9000,-5.11,20250220,6330,34.91,20250203,24700,-65.43,20240314,6330,34.91,20250203,1.86,N,210980,1000,186 억,,462742,N,N,25,N,00,N
20250314,150946,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8540,240,2,2.89,814691620,95287,119.22,8300,8650,8270,10790,5810,8300,8550.08,2.49,0,14691,8653,8476,8363,8186,8073,8420,8130,186,2490,1000,5140,10,1,18617382,1590,2.00,0.27,12,0.51,4261.00,31495.00,15900,20240329,-46.29,6330,20250203,34.91,9000,-5.11,20250220,6330,34.91,20250203,24700,-65.43,20240314,6330,34.91,20250203,1.86,N,210980,1000,186 억,,462742,N,N,55,N,00,N
20250314,140940,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8560,260,2,3.13,773329240,90450,113.17,8300,8650,8270,10790,5810,8300,8550.02,2.49,0,13547,8653,8476,8363,8186,8073,8420,8130,186,2490,1000,5140,10,1,18617382,1594,2.01,0.27,12,0.49,4261.00,31495.00,15900,20240329,-46.16,6330,20250203,35.23,9000,-4.89,20250220,6330,35.23,20250203,24700,-65.34,20240314,6330,35.23,20250203,1.86,N,210980,1000,186 억,,462742,N,N,55,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 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
3 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
4 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
5 20250317 130943 55 60.00 KOSPI 부동산 N N N Y 60 N 8510 -30 5 -0.35 413484615 48398 47.06 8540 8600 8440 11100 5980 8540 8543.42 2.58 0 -23604 8866 8702 8486 8322 8106 8785 8405 186 2560 1000 5290 10 1 18617382 1584 2.00 0.27 12 0.26 4261.00 31495.00 15900 20240329 -46.48 6330 20250203 34.44 9000 -5.44 20250220 6330 34.44 20250203 24700 -65.55 20240318 6330 34.44 20250203 1.85 N 210980 1000 186 억 481026 N N 25 N 00 N
6 20250317 120943 55 60.00 KOSPI 부동산 N N N Y 60 N 8500 -40 5 -0.47 392455550 45923 44.65 8540 8600 8440 11100 5980 8540 8545.95 2.58 0 -24115 8866 8702 8486 8322 8106 8785 8405 186 2560 1000 5290 10 1 18617382 1582 1.99 0.27 12 0.25 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
7 20250317 110944 55 60.00 KOSPI 부동산 N N N Y 60 N 8560 20 2 0.23 367772010 43023 41.83 8540 8600 8440 11100 5980 8540 8548.27 2.58 0 -23775 8866 8702 8486 8322 8106 8785 8405 186 2560 1000 5290 10 1 18617382 1594 2.01 0.27 12 0.23 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 481026 N N 25 N 00 N
8 20250317 100942 55 60.00 KOSPI 부동산 N N N Y 60 N 8550 10 2 0.12 96951560 11352 11.04 8540 8600 8490 11100 5980 8540 8540.48 2.58 0 -2170 8866 8702 8486 8322 8106 8785 8405 186 2560 1000 5290 10 1 18617382 1592 2.01 0.27 12 0.06 4261.00 31495.00 15900 20240329 -46.23 6330 20250203 35.07 9000 -5.00 20250220 6330 35.07 20250203 24700 -65.38 20240318 6330 35.07 20250203 1.85 N 210980 1000 186 억 481026 N N 25 N 00 N
9 20250317 090945 55 60.00 KOSPI 부동산 N N N Y 60 N 8590 50 2 0.59 22312440 2613 2.54 8540 8600 8500 11100 5980 8540 8539.01 2.58 0 -219 8866 8702 8486 8322 8106 8785 8405 186 2560 1000 5290 10 1 18617382 1599 2.02 0.27 12 0.01 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 481026 N N 25 N 00 N
10 20250314 160939 55 60.00 KOSPI 부동산 N N N Y 60 N 8540 240 2 2.89 867637960 101507 127.00 8300 8650 8270 10790 5810 8300 8547.76 2.49 0 18843 8653 8476 8363 8186 8073 8420 8130 186 2490 1000 5140 10 1 18617382 1590 2.00 0.27 12 0.55 4261.00 31495.00 15900 20240329 -46.29 6330 20250203 34.91 9000 -5.11 20250220 6330 34.91 20250203 24700 -65.43 20240314 6330 34.91 20250203 1.86 N 210980 1000 186 억 462742 N N 25 N 00 N
11 20250314 150946 55 60.00 KOSPI 부동산 N N N Y 60 N 8540 240 2 2.89 814691620 95287 119.22 8300 8650 8270 10790 5810 8300 8550.08 2.49 0 14691 8653 8476 8363 8186 8073 8420 8130 186 2490 1000 5140 10 1 18617382 1590 2.00 0.27 12 0.51 4261.00 31495.00 15900 20240329 -46.29 6330 20250203 34.91 9000 -5.11 20250220 6330 34.91 20250203 24700 -65.43 20240314 6330 34.91 20250203 1.86 N 210980 1000 186 억 462742 N N 55 N 00 N
12 20250314 140940 55 60.00 KOSPI 부동산 N N N Y 60 N 8560 260 2 3.13 773329240 90450 113.17 8300 8650 8270 10790 5810 8300 8550.02 2.49 0 13547 8653 8476 8363 8186 8073 8420 8130 186 2490 1000 5140 10 1 18617382 1594 2.01 0.27 12 0.49 4261.00 31495.00 15900 20240329 -46.16 6330 20250203 35.23 9000 -4.89 20250220 6330 35.23 20250203 24700 -65.34 20240314 6330 35.23 20250203 1.86 N 210980 1000 186 억 462742 N N 55 N 00 N