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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
015020/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
20250414,160307,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1798,-46,5,-2.49,2615255291,1453983,78.67,1843,1869,1730,2395,1291,1844,1798.68,1.55,0,121815,2074,1958,1889,1773,1704,1924,1739,214,551,500,1100,1,1,42851600,770,-15.63,1.97,12,3.39,-115.00,912.00,2720,20241211,-33.90,541,20241118,232.35,2360,-23.81,20250102,1088,65.26,20250326,2720,-33.90,20241211,541,232.35,20241118,0.02,Y,015020,500,214 억,,664490,N,N,38375,N,00,N
20250414,150309,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1801,-43,5,-2.33,2519518403,1400708,75.78,1843,1869,1730,2395,1291,1844,1798.75,1.55,0,136065,2074,1958,1889,1773,1704,1924,1739,214,551,500,1100,1,1,42851600,772,-15.66,1.97,12,3.27,-115.00,912.00,2720,20241211,-33.79,541,20241118,232.90,2360,-23.69,20250102,1088,65.53,20250326,2720,-33.79,20241211,541,232.90,20241118,0.02,Y,015020,500,214 억,,664490,N,N,35671,N,00,N
20250414,140308,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1800,-44,5,-2.39,2347154932,1304817,70.60,1843,1869,1730,2395,1291,1844,1798.84,1.55,0,137059,2074,1958,1889,1773,1704,1924,1739,214,551,500,1100,1,1,42851600,771,-15.65,1.97,12,3.04,-115.00,912.00,2720,20241211,-33.82,541,20241118,232.72,2360,-23.73,20250102,1088,65.44,20250326,2720,-33.82,20241211,541,232.72,20241118,0.02,Y,015020,500,214 억,,664490,N,N,35671,N,00,N
20250414,130308,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1819,-25,5,-1.36,2099932212,1167808,63.18,1843,1869,1730,2395,1291,1844,1798.18,1.55,0,146191,2074,1958,1889,1773,1704,1924,1739,214,551,500,1100,1,1,42851600,779,-15.82,1.99,12,2.73,-115.00,912.00,2720,20241211,-33.12,541,20241118,236.23,2360,-22.92,20250102,1088,67.19,20250326,2720,-33.12,20241211,541,236.23,20241118,0.02,Y,015020,500,214 억,,664490,N,N,35671,N,00,N
20250414,120309,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1813,-31,5,-1.68,1904366499,1060485,57.38,1843,1869,1730,2395,1291,1844,1795.75,1.55,0,128893,2074,1958,1889,1773,1704,1924,1739,214,551,500,1100,1,1,42851600,777,-15.77,1.99,12,2.47,-115.00,912.00,2720,20241211,-33.35,541,20241118,235.12,2360,-23.18,20250102,1088,66.64,20250326,2720,-33.35,20241211,541,235.12,20241118,0.02,Y,015020,500,214 억,,664490,N,N,35671,N,00,N
20250414,110307,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1777,-67,5,-3.63,1610035641,896664,48.51,1843,1869,1730,2395,1291,1844,1795.58,1.55,0,88881,2074,1958,1889,1773,1704,1924,1739,214,551,500,1100,1,1,42851600,761,-15.45,1.95,12,2.09,-115.00,912.00,2720,20241211,-34.67,541,20241118,228.47,2360,-24.70,20250102,1088,63.33,20250326,2720,-34.67,20241211,541,228.47,20241118,0.02,Y,015020,500,214 억,,664490,N,N,35671,N,00,N
20250414,100308,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1821,-23,5,-1.25,1049265482,583110,31.55,1843,1869,1730,2395,1291,1844,1799.43,1.55,0,80595,2074,1958,1889,1773,1704,1924,1739,214,551,500,1100,1,1,42851600,780,-15.83,2.00,12,1.36,-115.00,912.00,2720,20241211,-33.05,541,20241118,236.60,2360,-22.84,20250102,1088,67.37,20250326,2720,-33.05,20241211,541,236.60,20241118,0.02,Y,015020,500,214 억,,664490,N,N,35671,N,00,N
20250414,090309,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1750,-94,5,-5.10,188835370,105599,5.71,1843,1843,1750,2395,1291,1844,1788.22,1.55,0,7704,2074,1958,1889,1773,1704,1924,1739,214,551,500,1100,1,1,42851600,750,-15.22,1.92,12,0.25,-115.00,912.00,2720,20241211,-35.66,541,20241118,223.48,2360,-25.85,20250102,1088,60.85,20250326,2720,-35.66,20241211,541,223.48,20241118,0.02,Y,015020,500,214 억,,664490,N,N,35671,N,00,N
20250411,160306,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1844,-110,5,-5.63,3464846036,1836336,81.15,2000,2005,1820,2540,1368,1954,1886.84,1.23,0,137001,2090,2022,1982,1914,1874,2002,1894,214,586,500,1170,1,1,42851600,790,-16.03,2.02,12,4.29,-115.00,912.00,2720,20241211,-32.21,541,20241118,240.85,2360,-21.86,20250102,1088,69.49,20250326,2720,-32.21,20241211,541,240.85,20241118,0.00,Y,015020,500,214 억,,529161,N,N,35671,N,00,N
20250411,150308,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1839,-115,5,-5.89,3333342917,1764743,77.99,2000,2005,1820,2540,1368,1954,1888.85,1.23,0,141294,2090,2022,1982,1914,1874,2002,1894,214,586,500,1170,1,1,42851600,788,-15.99,2.02,12,4.12,-115.00,912.00,2720,20241211,-32.39,541,20241118,239.93,2360,-22.08,20250102,1088,69.03,20250326,2720,-32.39,20241211,541,239.93,20241118,0.00,Y,015020,500,214 억,,529161,N,N,15395,N,00,N
20250411,140308,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1854,-100,5,-5.12,3099136922,1637891,72.38,2000,2005,1820,2540,1368,1954,1892.15,1.23,0,155057,2090,2022,1982,1914,1874,2002,1894,214,586,500,1170,1,1,42851600,794,-16.12,2.03,12,3.82,-115.00,912.00,2720,20241211,-31.84,541,20241118,242.70,2360,-21.44,20250102,1088,70.40,20250326,2720,-31.84,20241211,541,242.70,20241118,0.00,Y,015020,500,214 억,,529161,N,N,15395,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 20250414 160307 57 100.00 KOSPI 부동산 N N N N N 1798 -46 5 -2.49 2615255291 1453983 78.67 1843 1869 1730 2395 1291 1844 1798.68 1.55 0 121815 2074 1958 1889 1773 1704 1924 1739 214 551 500 1100 1 1 42851600 770 -15.63 1.97 12 3.39 -115.00 912.00 2720 20241211 -33.90 541 20241118 232.35 2360 -23.81 20250102 1088 65.26 20250326 2720 -33.90 20241211 541 232.35 20241118 0.02 Y 015020 500 214 억 664490 N N 38375 N 00 N
3 20250414 150309 57 100.00 KOSPI 부동산 N N N N N 1801 -43 5 -2.33 2519518403 1400708 75.78 1843 1869 1730 2395 1291 1844 1798.75 1.55 0 136065 2074 1958 1889 1773 1704 1924 1739 214 551 500 1100 1 1 42851600 772 -15.66 1.97 12 3.27 -115.00 912.00 2720 20241211 -33.79 541 20241118 232.90 2360 -23.69 20250102 1088 65.53 20250326 2720 -33.79 20241211 541 232.90 20241118 0.02 Y 015020 500 214 억 664490 N N 35671 N 00 N
4 20250414 140308 57 100.00 KOSPI 부동산 N N N N N 1800 -44 5 -2.39 2347154932 1304817 70.60 1843 1869 1730 2395 1291 1844 1798.84 1.55 0 137059 2074 1958 1889 1773 1704 1924 1739 214 551 500 1100 1 1 42851600 771 -15.65 1.97 12 3.04 -115.00 912.00 2720 20241211 -33.82 541 20241118 232.72 2360 -23.73 20250102 1088 65.44 20250326 2720 -33.82 20241211 541 232.72 20241118 0.02 Y 015020 500 214 억 664490 N N 35671 N 00 N
5 20250414 130308 57 100.00 KOSPI 부동산 N N N N N 1819 -25 5 -1.36 2099932212 1167808 63.18 1843 1869 1730 2395 1291 1844 1798.18 1.55 0 146191 2074 1958 1889 1773 1704 1924 1739 214 551 500 1100 1 1 42851600 779 -15.82 1.99 12 2.73 -115.00 912.00 2720 20241211 -33.12 541 20241118 236.23 2360 -22.92 20250102 1088 67.19 20250326 2720 -33.12 20241211 541 236.23 20241118 0.02 Y 015020 500 214 억 664490 N N 35671 N 00 N
6 20250414 120309 57 100.00 KOSPI 부동산 N N N N N 1813 -31 5 -1.68 1904366499 1060485 57.38 1843 1869 1730 2395 1291 1844 1795.75 1.55 0 128893 2074 1958 1889 1773 1704 1924 1739 214 551 500 1100 1 1 42851600 777 -15.77 1.99 12 2.47 -115.00 912.00 2720 20241211 -33.35 541 20241118 235.12 2360 -23.18 20250102 1088 66.64 20250326 2720 -33.35 20241211 541 235.12 20241118 0.02 Y 015020 500 214 억 664490 N N 35671 N 00 N
7 20250414 110307 57 100.00 KOSPI 부동산 N N N N N 1777 -67 5 -3.63 1610035641 896664 48.51 1843 1869 1730 2395 1291 1844 1795.58 1.55 0 88881 2074 1958 1889 1773 1704 1924 1739 214 551 500 1100 1 1 42851600 761 -15.45 1.95 12 2.09 -115.00 912.00 2720 20241211 -34.67 541 20241118 228.47 2360 -24.70 20250102 1088 63.33 20250326 2720 -34.67 20241211 541 228.47 20241118 0.02 Y 015020 500 214 억 664490 N N 35671 N 00 N
8 20250414 100308 57 100.00 KOSPI 부동산 N N N N N 1821 -23 5 -1.25 1049265482 583110 31.55 1843 1869 1730 2395 1291 1844 1799.43 1.55 0 80595 2074 1958 1889 1773 1704 1924 1739 214 551 500 1100 1 1 42851600 780 -15.83 2.00 12 1.36 -115.00 912.00 2720 20241211 -33.05 541 20241118 236.60 2360 -22.84 20250102 1088 67.37 20250326 2720 -33.05 20241211 541 236.60 20241118 0.02 Y 015020 500 214 억 664490 N N 35671 N 00 N
9 20250414 090309 57 100.00 KOSPI 부동산 N N N N N 1750 -94 5 -5.10 188835370 105599 5.71 1843 1843 1750 2395 1291 1844 1788.22 1.55 0 7704 2074 1958 1889 1773 1704 1924 1739 214 551 500 1100 1 1 42851600 750 -15.22 1.92 12 0.25 -115.00 912.00 2720 20241211 -35.66 541 20241118 223.48 2360 -25.85 20250102 1088 60.85 20250326 2720 -35.66 20241211 541 223.48 20241118 0.02 Y 015020 500 214 억 664490 N N 35671 N 00 N
10 20250411 160306 57 100.00 KOSPI 부동산 N N N N N 1844 -110 5 -5.63 3464846036 1836336 81.15 2000 2005 1820 2540 1368 1954 1886.84 1.23 0 137001 2090 2022 1982 1914 1874 2002 1894 214 586 500 1170 1 1 42851600 790 -16.03 2.02 12 4.29 -115.00 912.00 2720 20241211 -32.21 541 20241118 240.85 2360 -21.86 20250102 1088 69.49 20250326 2720 -32.21 20241211 541 240.85 20241118 0.00 Y 015020 500 214 억 529161 N N 35671 N 00 N
11 20250411 150308 57 100.00 KOSPI 부동산 N N N N N 1839 -115 5 -5.89 3333342917 1764743 77.99 2000 2005 1820 2540 1368 1954 1888.85 1.23 0 141294 2090 2022 1982 1914 1874 2002 1894 214 586 500 1170 1 1 42851600 788 -15.99 2.02 12 4.12 -115.00 912.00 2720 20241211 -32.39 541 20241118 239.93 2360 -22.08 20250102 1088 69.03 20250326 2720 -32.39 20241211 541 239.93 20241118 0.00 Y 015020 500 214 억 529161 N N 15395 N 00 N
12 20250411 140308 57 100.00 KOSPI 부동산 N N N N N 1854 -100 5 -5.12 3099136922 1637891 72.38 2000 2005 1820 2540 1368 1954 1892.15 1.23 0 155057 2090 2022 1982 1914 1874 2002 1894 214 586 500 1170 1 1 42851600 794 -16.12 2.03 12 3.82 -115.00 912.00 2720 20241211 -31.84 541 20241118 242.70 2360 -21.44 20250102 1088 70.40 20250326 2720 -31.84 20241211 541 242.70 20241118 0.00 Y 015020 500 214 억 529161 N N 15395 N 00 N