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
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
20250414,160911,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8270,220,2,2.73,324538880,39886,163.74,8110,8270,8070,10460,5640,8050,8136.66,3.59,0,11984,8263,8156,7953,7846,7643,8210,7900,186,2410,1000,4990,10,1,18617382,1540,3.66,0.27,12,0.21,2258.00,30626.00,15840,20240402,-47.79,6330,20250203,30.65,9250,-10.59,20250320,6330,30.65,20250203,14800,-44.12,20240514,6330,30.65,20250203,1.58,Y,210980,1000,186 억,,668081,N,N,370,N,00,N
20250414,150919,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8220,170,2,2.11,311263020,38276,157.13,8110,8260,8070,10460,5640,8050,8132.07,3.59,0,12100,8263,8156,7953,7846,7643,8210,7900,186,2410,1000,4990,10,1,18617382,1530,3.64,0.27,12,0.21,2258.00,30626.00,15840,20240402,-48.11,6330,20250203,29.86,9250,-11.14,20250320,6330,29.86,20250203,14800,-44.46,20240514,6330,29.86,20250203,1.58,Y,210980,1000,186 억,,668081,N,N,326,N,00,N
20250414,140918,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8150,100,2,1.24,265514790,32683,134.17,8110,8230,8070,10460,5640,8050,8123.94,3.59,0,8893,8263,8156,7953,7846,7643,8210,7900,186,2410,1000,4990,10,1,18617382,1517,3.61,0.27,12,0.18,2258.00,30626.00,15840,20240402,-48.55,6330,20250203,28.75,9250,-11.89,20250320,6330,28.75,20250203,14800,-44.93,20240514,6330,28.75,20250203,1.58,Y,210980,1000,186 억,,668081,N,N,326,N,00,N
20250414,130916,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8080,30,2,0.37,230033920,28314,116.24,8110,8230,8070,10460,5640,8050,8124.39,3.59,0,7829,8263,8156,7953,7846,7643,8210,7900,186,2410,1000,4990,10,1,18617382,1504,3.58,0.26,12,0.15,2258.00,30626.00,15840,20240402,-48.99,6330,20250203,27.65,9250,-12.65,20250320,6330,27.65,20250203,14800,-45.41,20240514,6330,27.65,20250203,1.58,Y,210980,1000,186 억,,668081,N,N,326,N,00,N
20250414,120918,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8090,40,2,0.50,200794440,24700,101.40,8110,8230,8070,10460,5640,8050,8129.33,3.59,0,5869,8263,8156,7953,7846,7643,8210,7900,186,2410,1000,4990,10,1,18617382,1506,3.58,0.26,12,0.13,2258.00,30626.00,15840,20240402,-48.93,6330,20250203,27.80,9250,-12.54,20250320,6330,27.80,20250203,14800,-45.34,20240514,6330,27.80,20250203,1.58,Y,210980,1000,186 억,,668081,N,N,326,N,00,N
20250414,110914,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8160,110,2,1.37,175237760,21553,88.48,8110,8230,8070,10460,5640,8050,8130.55,3.59,0,4288,8263,8156,7953,7846,7643,8210,7900,186,2410,1000,4990,10,1,18617382,1519,3.61,0.27,12,0.12,2258.00,30626.00,15840,20240402,-48.48,6330,20250203,28.91,9250,-11.78,20250320,6330,28.91,20250203,14800,-44.86,20240514,6330,28.91,20250203,1.58,Y,210980,1000,186 억,,668081,N,N,326,N,00,N
20250414,100916,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8110,60,2,0.75,127713540,15733,64.59,8110,8210,8070,10460,5640,8050,8117.56,3.59,0,5969,8263,8156,7953,7846,7643,8210,7900,186,2410,1000,4990,10,1,18617382,1510,3.59,0.26,12,0.08,2258.00,30626.00,15840,20240402,-48.80,6330,20250203,28.12,9250,-12.32,20250320,6330,28.12,20250203,14800,-45.20,20240514,6330,28.12,20250203,1.58,Y,210980,1000,186 억,,668081,N,N,326,N,00,N
20250414,090917,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8130,80,2,0.99,30988820,3821,15.69,8110,8130,8070,10460,5640,8050,8110.13,3.59,0,-374,8263,8156,7953,7846,7643,8210,7900,186,2410,1000,4990,10,1,18617382,1514,3.60,0.27,12,0.02,2258.00,30626.00,15840,20240402,-48.67,6330,20250203,28.44,9250,-12.11,20250320,6330,28.44,20250203,14800,-45.07,20240514,6330,28.44,20250203,1.58,Y,210980,1000,186 억,,668081,N,N,326,N,00,N
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
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 160911 55 60.00 KOSPI 부동산 N N N Y 60 N 8270 220 2 2.73 324538880 39886 163.74 8110 8270 8070 10460 5640 8050 8136.66 3.59 0 11984 8263 8156 7953 7846 7643 8210 7900 186 2410 1000 4990 10 1 18617382 1540 3.66 0.27 12 0.21 2258.00 30626.00 15840 20240402 -47.79 6330 20250203 30.65 9250 -10.59 20250320 6330 30.65 20250203 14800 -44.12 20240514 6330 30.65 20250203 1.58 Y 210980 1000 186 억 668081 N N 370 N 00 N
3 20250414 150919 55 60.00 KOSPI 부동산 N N N Y 60 N 8220 170 2 2.11 311263020 38276 157.13 8110 8260 8070 10460 5640 8050 8132.07 3.59 0 12100 8263 8156 7953 7846 7643 8210 7900 186 2410 1000 4990 10 1 18617382 1530 3.64 0.27 12 0.21 2258.00 30626.00 15840 20240402 -48.11 6330 20250203 29.86 9250 -11.14 20250320 6330 29.86 20250203 14800 -44.46 20240514 6330 29.86 20250203 1.58 Y 210980 1000 186 억 668081 N N 326 N 00 N
4 20250414 140918 55 60.00 KOSPI 부동산 N N N Y 60 N 8150 100 2 1.24 265514790 32683 134.17 8110 8230 8070 10460 5640 8050 8123.94 3.59 0 8893 8263 8156 7953 7846 7643 8210 7900 186 2410 1000 4990 10 1 18617382 1517 3.61 0.27 12 0.18 2258.00 30626.00 15840 20240402 -48.55 6330 20250203 28.75 9250 -11.89 20250320 6330 28.75 20250203 14800 -44.93 20240514 6330 28.75 20250203 1.58 Y 210980 1000 186 억 668081 N N 326 N 00 N
5 20250414 130916 55 60.00 KOSPI 부동산 N N N Y 60 N 8080 30 2 0.37 230033920 28314 116.24 8110 8230 8070 10460 5640 8050 8124.39 3.59 0 7829 8263 8156 7953 7846 7643 8210 7900 186 2410 1000 4990 10 1 18617382 1504 3.58 0.26 12 0.15 2258.00 30626.00 15840 20240402 -48.99 6330 20250203 27.65 9250 -12.65 20250320 6330 27.65 20250203 14800 -45.41 20240514 6330 27.65 20250203 1.58 Y 210980 1000 186 억 668081 N N 326 N 00 N
6 20250414 120918 55 60.00 KOSPI 부동산 N N N Y 60 N 8090 40 2 0.50 200794440 24700 101.40 8110 8230 8070 10460 5640 8050 8129.33 3.59 0 5869 8263 8156 7953 7846 7643 8210 7900 186 2410 1000 4990 10 1 18617382 1506 3.58 0.26 12 0.13 2258.00 30626.00 15840 20240402 -48.93 6330 20250203 27.80 9250 -12.54 20250320 6330 27.80 20250203 14800 -45.34 20240514 6330 27.80 20250203 1.58 Y 210980 1000 186 억 668081 N N 326 N 00 N
7 20250414 110914 55 60.00 KOSPI 부동산 N N N Y 60 N 8160 110 2 1.37 175237760 21553 88.48 8110 8230 8070 10460 5640 8050 8130.55 3.59 0 4288 8263 8156 7953 7846 7643 8210 7900 186 2410 1000 4990 10 1 18617382 1519 3.61 0.27 12 0.12 2258.00 30626.00 15840 20240402 -48.48 6330 20250203 28.91 9250 -11.78 20250320 6330 28.91 20250203 14800 -44.86 20240514 6330 28.91 20250203 1.58 Y 210980 1000 186 억 668081 N N 326 N 00 N
8 20250414 100916 55 60.00 KOSPI 부동산 N N N Y 60 N 8110 60 2 0.75 127713540 15733 64.59 8110 8210 8070 10460 5640 8050 8117.56 3.59 0 5969 8263 8156 7953 7846 7643 8210 7900 186 2410 1000 4990 10 1 18617382 1510 3.59 0.26 12 0.08 2258.00 30626.00 15840 20240402 -48.80 6330 20250203 28.12 9250 -12.32 20250320 6330 28.12 20250203 14800 -45.20 20240514 6330 28.12 20250203 1.58 Y 210980 1000 186 억 668081 N N 326 N 00 N
9 20250414 090917 55 60.00 KOSPI 부동산 N N N Y 60 N 8130 80 2 0.99 30988820 3821 15.69 8110 8130 8070 10460 5640 8050 8110.13 3.59 0 -374 8263 8156 7953 7846 7643 8210 7900 186 2410 1000 4990 10 1 18617382 1514 3.60 0.27 12 0.02 2258.00 30626.00 15840 20240402 -48.67 6330 20250203 28.44 9250 -12.11 20250320 6330 28.44 20250203 14800 -45.07 20240514 6330 28.44 20250203 1.58 Y 210980 1000 186 억 668081 N N 326 N 00 N
10 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
11 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
12 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