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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160916,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8840,330,2,3.88,1094352840,125390,381.69,8510,9030,8380,11060,5960,8510,8727.57,3.76,0,8369,8616,8562,8476,8422,8336,8590,8450,186,2550,1000,5270,10,1,18617382,1646,3.91,0.29,12,0.67,2258.00,30626.00,14800,20240514,-40.27,6330,20250203,39.65,9250,-4.43,20250320,6330,39.65,20250203,14800,-40.27,20240514,6330,39.65,20250203,1.49,Y,210980,1000,186 억,,699864,N,N,3380,N,00,N
20250422,150933,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8780,270,2,3.17,1037830510,118992,362.22,8510,9030,8380,11060,5960,8510,8721.85,3.76,0,8703,8616,8562,8476,8422,8336,8590,8450,186,2550,1000,5270,10,1,18617382,1635,3.89,0.29,12,0.64,2258.00,30626.00,14800,20240514,-40.68,6330,20250203,38.70,9250,-5.08,20250320,6330,38.70,20250203,14800,-40.68,20240514,6330,38.70,20250203,1.49,Y,210980,1000,186 억,,699864,N,N,753,N,00,N
20250422,140933,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8730,220,2,2.59,940273100,107838,328.26,8510,9030,8380,11060,5960,8510,8719.31,3.76,0,5793,8616,8562,8476,8422,8336,8590,8450,186,2550,1000,5270,10,1,18617382,1625,3.87,0.29,12,0.58,2258.00,30626.00,14800,20240514,-41.01,6330,20250203,37.91,9250,-5.62,20250320,6330,37.91,20250203,14800,-41.01,20240514,6330,37.91,20250203,1.49,Y,210980,1000,186 억,,699864,N,N,753,N,00,N
20250422,130929,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8650,140,2,1.65,255778520,29934,91.12,8510,8650,8380,11060,5960,8510,8544.75,3.76,0,11009,8616,8562,8476,8422,8336,8590,8450,186,2550,1000,5270,10,1,18617382,1610,3.83,0.28,12,0.16,2258.00,30626.00,14800,20240514,-41.55,6330,20250203,36.65,9250,-6.49,20250320,6330,36.65,20250203,14800,-41.55,20240514,6330,36.65,20250203,1.49,Y,210980,1000,186 억,,699864,N,N,753,N,00,N
20250422,120933,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8540,30,2,0.35,139433550,16387,49.88,8510,8590,8380,11060,5960,8510,8508.79,3.76,0,4206,8616,8562,8476,8422,8336,8590,8450,186,2550,1000,5270,10,1,18617382,1590,3.78,0.28,12,0.09,2258.00,30626.00,14800,20240514,-42.30,6330,20250203,34.91,9250,-7.68,20250320,6330,34.91,20250203,14800,-42.30,20240514,6330,34.91,20250203,1.49,Y,210980,1000,186 억,,699864,N,N,753,N,00,N
20250422,110931,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8520,10,2,0.12,92014200,10843,33.01,8510,8590,8380,11060,5960,8510,8486.05,3.76,0,3502,8616,8562,8476,8422,8336,8590,8450,186,2550,1000,5270,10,1,18617382,1586,3.77,0.28,12,0.06,2258.00,30626.00,14800,20240514,-42.43,6330,20250203,34.60,9250,-7.89,20250320,6330,34.60,20250203,14800,-42.43,20240514,6330,34.60,20250203,1.49,Y,210980,1000,186 억,,699864,N,N,753,N,00,N
20250422,100932,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8500,-10,5,-0.12,40542800,4783,14.56,8510,8550,8430,11060,5960,8510,8476.44,3.76,0,1323,8616,8562,8476,8422,8336,8590,8450,186,2550,1000,5270,10,1,18617382,1582,3.76,0.28,12,0.03,2258.00,30626.00,14800,20240514,-42.57,6330,20250203,34.28,9250,-8.11,20250320,6330,34.28,20250203,14800,-42.57,20240514,6330,34.28,20250203,1.49,Y,210980,1000,186 억,,699864,N,N,753,N,00,N
20250422,090934,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8500,-10,5,-0.12,2297020,270,0.82,8510,8550,8490,11060,5960,8510,8507.48,3.76,0,-158,8616,8562,8476,8422,8336,8590,8450,186,2550,1000,5270,10,1,18617382,1582,3.76,0.28,12,0.00,2258.00,30626.00,14800,20240514,-42.57,6330,20250203,34.28,9250,-8.11,20250320,6330,34.28,20250203,14800,-42.57,20240514,6330,34.28,20250203,1.49,Y,210980,1000,186 억,,699864,N,N,753,N,00,N
20250421,160912,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8510,40,2,0.47,278280130,32851,126.16,8490,8530,8390,11010,5930,8470,8470.98,3.71,0,9301,8603,8536,8413,8346,8223,8475,8285,186,2540,1000,5250,10,1,18617382,1584,3.77,0.28,12,0.18,2258.00,30626.00,14900,20240409,-42.89,6330,20250203,34.44,9250,-8.00,20250320,6330,34.44,20250203,14800,-42.50,20240514,6330,34.44,20250203,1.49,Y,210980,1000,186 억,,691088,N,N,753,N,00,N
20250421,150929,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8480,10,2,0.12,241233230,28493,109.42,8490,8530,8390,11010,5930,8470,8466.40,3.71,0,8253,8603,8536,8413,8346,8223,8475,8285,186,2540,1000,5250,10,1,18617382,1579,3.76,0.28,12,0.15,2258.00,30626.00,14900,20240409,-43.09,6330,20250203,33.97,9250,-8.32,20250320,6330,33.97,20250203,14800,-42.70,20240514,6330,33.97,20250203,1.49,Y,210980,1000,186 억,,691088,N,N,910,N,00,N
20250421,140929,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8440,-30,5,-0.35,191593070,22651,86.99,8490,8530,8390,11010,5930,8470,8458.48,3.71,0,7086,8603,8536,8413,8346,8223,8475,8285,186,2540,1000,5250,10,1,18617382,1571,3.74,0.28,12,0.12,2258.00,30626.00,14900,20240409,-43.36,6330,20250203,33.33,9250,-8.76,20250320,6330,33.33,20250203,14800,-42.97,20240514,6330,33.33,20250203,1.49,Y,210980,1000,186 억,,691088,N,N,910,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 20250422 160916 55 60.00 KOSPI 부동산 N N N Y 60 N 8840 330 2 3.88 1094352840 125390 381.69 8510 9030 8380 11060 5960 8510 8727.57 3.76 0 8369 8616 8562 8476 8422 8336 8590 8450 186 2550 1000 5270 10 1 18617382 1646 3.91 0.29 12 0.67 2258.00 30626.00 14800 20240514 -40.27 6330 20250203 39.65 9250 -4.43 20250320 6330 39.65 20250203 14800 -40.27 20240514 6330 39.65 20250203 1.49 Y 210980 1000 186 억 699864 N N 3380 N 00 N
3 20250422 150933 55 60.00 KOSPI 부동산 N N N Y 60 N 8780 270 2 3.17 1037830510 118992 362.22 8510 9030 8380 11060 5960 8510 8721.85 3.76 0 8703 8616 8562 8476 8422 8336 8590 8450 186 2550 1000 5270 10 1 18617382 1635 3.89 0.29 12 0.64 2258.00 30626.00 14800 20240514 -40.68 6330 20250203 38.70 9250 -5.08 20250320 6330 38.70 20250203 14800 -40.68 20240514 6330 38.70 20250203 1.49 Y 210980 1000 186 억 699864 N N 753 N 00 N
4 20250422 140933 55 60.00 KOSPI 부동산 N N N Y 60 N 8730 220 2 2.59 940273100 107838 328.26 8510 9030 8380 11060 5960 8510 8719.31 3.76 0 5793 8616 8562 8476 8422 8336 8590 8450 186 2550 1000 5270 10 1 18617382 1625 3.87 0.29 12 0.58 2258.00 30626.00 14800 20240514 -41.01 6330 20250203 37.91 9250 -5.62 20250320 6330 37.91 20250203 14800 -41.01 20240514 6330 37.91 20250203 1.49 Y 210980 1000 186 억 699864 N N 753 N 00 N
5 20250422 130929 55 60.00 KOSPI 부동산 N N N Y 60 N 8650 140 2 1.65 255778520 29934 91.12 8510 8650 8380 11060 5960 8510 8544.75 3.76 0 11009 8616 8562 8476 8422 8336 8590 8450 186 2550 1000 5270 10 1 18617382 1610 3.83 0.28 12 0.16 2258.00 30626.00 14800 20240514 -41.55 6330 20250203 36.65 9250 -6.49 20250320 6330 36.65 20250203 14800 -41.55 20240514 6330 36.65 20250203 1.49 Y 210980 1000 186 억 699864 N N 753 N 00 N
6 20250422 120933 55 60.00 KOSPI 부동산 N N N Y 60 N 8540 30 2 0.35 139433550 16387 49.88 8510 8590 8380 11060 5960 8510 8508.79 3.76 0 4206 8616 8562 8476 8422 8336 8590 8450 186 2550 1000 5270 10 1 18617382 1590 3.78 0.28 12 0.09 2258.00 30626.00 14800 20240514 -42.30 6330 20250203 34.91 9250 -7.68 20250320 6330 34.91 20250203 14800 -42.30 20240514 6330 34.91 20250203 1.49 Y 210980 1000 186 억 699864 N N 753 N 00 N
7 20250422 110931 55 60.00 KOSPI 부동산 N N N Y 60 N 8520 10 2 0.12 92014200 10843 33.01 8510 8590 8380 11060 5960 8510 8486.05 3.76 0 3502 8616 8562 8476 8422 8336 8590 8450 186 2550 1000 5270 10 1 18617382 1586 3.77 0.28 12 0.06 2258.00 30626.00 14800 20240514 -42.43 6330 20250203 34.60 9250 -7.89 20250320 6330 34.60 20250203 14800 -42.43 20240514 6330 34.60 20250203 1.49 Y 210980 1000 186 억 699864 N N 753 N 00 N
8 20250422 100932 55 60.00 KOSPI 부동산 N N N Y 60 N 8500 -10 5 -0.12 40542800 4783 14.56 8510 8550 8430 11060 5960 8510 8476.44 3.76 0 1323 8616 8562 8476 8422 8336 8590 8450 186 2550 1000 5270 10 1 18617382 1582 3.76 0.28 12 0.03 2258.00 30626.00 14800 20240514 -42.57 6330 20250203 34.28 9250 -8.11 20250320 6330 34.28 20250203 14800 -42.57 20240514 6330 34.28 20250203 1.49 Y 210980 1000 186 억 699864 N N 753 N 00 N
9 20250422 090934 55 60.00 KOSPI 부동산 N N N Y 60 N 8500 -10 5 -0.12 2297020 270 0.82 8510 8550 8490 11060 5960 8510 8507.48 3.76 0 -158 8616 8562 8476 8422 8336 8590 8450 186 2550 1000 5270 10 1 18617382 1582 3.76 0.28 12 0.00 2258.00 30626.00 14800 20240514 -42.57 6330 20250203 34.28 9250 -8.11 20250320 6330 34.28 20250203 14800 -42.57 20240514 6330 34.28 20250203 1.49 Y 210980 1000 186 억 699864 N N 753 N 00 N
10 20250421 160912 55 60.00 KOSPI 부동산 N N N Y 60 N 8510 40 2 0.47 278280130 32851 126.16 8490 8530 8390 11010 5930 8470 8470.98 3.71 0 9301 8603 8536 8413 8346 8223 8475 8285 186 2540 1000 5250 10 1 18617382 1584 3.77 0.28 12 0.18 2258.00 30626.00 14900 20240409 -42.89 6330 20250203 34.44 9250 -8.00 20250320 6330 34.44 20250203 14800 -42.50 20240514 6330 34.44 20250203 1.49 Y 210980 1000 186 억 691088 N N 753 N 00 N
11 20250421 150929 55 60.00 KOSPI 부동산 N N N Y 60 N 8480 10 2 0.12 241233230 28493 109.42 8490 8530 8390 11010 5930 8470 8466.40 3.71 0 8253 8603 8536 8413 8346 8223 8475 8285 186 2540 1000 5250 10 1 18617382 1579 3.76 0.28 12 0.15 2258.00 30626.00 14900 20240409 -43.09 6330 20250203 33.97 9250 -8.32 20250320 6330 33.97 20250203 14800 -42.70 20240514 6330 33.97 20250203 1.49 Y 210980 1000 186 억 691088 N N 910 N 00 N
12 20250421 140929 55 60.00 KOSPI 부동산 N N N Y 60 N 8440 -30 5 -0.35 191593070 22651 86.99 8490 8530 8390 11010 5930 8470 8458.48 3.71 0 7086 8603 8536 8413 8346 8223 8475 8285 186 2540 1000 5250 10 1 18617382 1571 3.74 0.28 12 0.12 2258.00 30626.00 14900 20240409 -43.36 6330 20250203 33.33 9250 -8.76 20250320 6330 33.33 20250203 14800 -42.97 20240514 6330 33.33 20250203 1.49 Y 210980 1000 186 억 691088 N N 910 N 00 N