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
317400/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
20250414,161056,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3185,-5,5,-0.16,35867870,11264,71.04,3195,3220,3155,4145,2235,3190,3184.29,0.80,0,67,3306,3247,3181,3122,3056,3252,3127,388,955,1000,2290,5,1,38782520,1235,93.68,0.29,12,0.03,34.00,11075.00,5650,20240717,-43.63,2985,20241209,6.70,3550,-10.28,20250221,2995,6.34,20250205,5650,-43.63,20240717,2985,6.70,20241209,0.35,Y,317400,1000,387 억,,308773,N,N,0,N,00,N
20250414,151105,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3180,-10,5,-0.31,35390120,11114,70.09,3195,3220,3155,4145,2235,3190,3184.28,0.80,0,207,3306,3247,3181,3122,3056,3252,3127,388,955,1000,2290,5,1,38782520,1233,93.53,0.29,12,0.03,34.00,11075.00,5650,20240717,-43.72,2985,20241209,6.53,3550,-10.42,20250221,2995,6.18,20250205,5650,-43.72,20240717,2985,6.53,20241209,0.35,Y,317400,1000,387 억,,308773,N,N,0,N,00,N
20250414,141105,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3190,0,3,0.00,26178890,8224,51.87,3195,3220,3155,4145,2235,3190,3183.23,0.80,0,-293,3306,3247,3181,3122,3056,3252,3127,388,955,1000,2290,5,1,38782520,1237,93.82,0.29,12,0.02,34.00,11075.00,5650,20240717,-43.54,2985,20241209,6.87,3550,-10.14,20250221,2995,6.51,20250205,5650,-43.54,20240717,2985,6.87,20241209,0.35,Y,317400,1000,387 억,,308773,N,N,0,N,00,N
20250414,131102,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3195,5,2,0.16,24289350,7632,48.13,3195,3220,3155,4145,2235,3190,3182.57,0.80,0,-365,3306,3247,3181,3122,3056,3252,3127,388,955,1000,2290,5,1,38782520,1239,93.97,0.29,12,0.02,34.00,11075.00,5650,20240717,-43.45,2985,20241209,7.04,3550,-10.00,20250221,2995,6.68,20250205,5650,-43.45,20240717,2985,7.04,20241209,0.35,Y,317400,1000,387 억,,308773,N,N,0,N,00,N
20250414,121105,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3180,-10,5,-0.31,21192650,6660,42.00,3195,3220,3155,4145,2235,3190,3182.08,0.80,0,-370,3306,3247,3181,3122,3056,3252,3127,388,955,1000,2290,5,1,38782520,1233,93.53,0.29,12,0.02,34.00,11075.00,5650,20240717,-43.72,2985,20241209,6.53,3550,-10.42,20250221,2995,6.18,20250205,5650,-43.72,20240717,2985,6.53,20241209,0.35,Y,317400,1000,387 억,,308773,N,N,0,N,00,N
20250414,111059,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3195,5,2,0.16,9404285,2939,18.54,3195,3220,3185,4145,2235,3190,3199.82,0.80,0,-374,3306,3247,3181,3122,3056,3252,3127,388,955,1000,2290,5,1,38782520,1239,93.97,0.29,12,0.01,34.00,11075.00,5650,20240717,-43.45,2985,20241209,7.04,3550,-10.00,20250221,2995,6.68,20250205,5650,-43.45,20240717,2985,7.04,20241209,0.35,Y,317400,1000,387 억,,308773,N,N,0,N,00,N
20250414,101101,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3190,0,3,0.00,8105375,2532,15.97,3195,3220,3190,4145,2235,3190,3201.17,0.80,0,-354,3306,3247,3181,3122,3056,3252,3127,388,955,1000,2290,5,1,38782520,1237,93.82,0.29,12,0.01,34.00,11075.00,5650,20240717,-43.54,2985,20241209,6.87,3550,-10.14,20250221,2995,6.51,20250205,5650,-43.54,20240717,2985,6.87,20241209,0.35,Y,317400,1000,387 억,,308773,N,N,0,N,00,N
20250414,091103,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3215,25,2,0.78,2302640,721,4.55,3195,3215,3190,4145,2235,3190,3193.68,0.80,0,-207,3306,3247,3181,3122,3056,3252,3127,388,955,1000,2290,5,1,38782520,1247,94.56,0.29,12,0.00,34.00,11075.00,5650,20240717,-43.10,2985,20241209,7.71,3550,-9.44,20250221,2995,7.35,20250205,5650,-43.10,20240717,2985,7.71,20241209,0.35,Y,317400,1000,387 억,,308773,N,N,0,N,00,N
20250411,161051,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3190,20,2,0.63,50147208,15856,69.17,3190,3240,3115,4120,2220,3170,3162.66,0.80,0,-728,3310,3240,3135,3065,2960,3275,3100,388,950,1000,2280,5,1,38782520,1237,93.82,0.29,12,0.04,34.00,11075.00,5650,20240717,-43.54,2985,20241209,6.87,3550,-10.14,20250221,2995,6.51,20250205,5650,-43.54,20240717,2985,6.87,20241209,0.43,Y,317400,1000,387 억,,309650,N,N,30,N,00,N
20250411,151101,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3160,-10,5,-0.32,45057298,14253,62.18,3190,3240,3115,4120,2220,3170,3161.25,0.80,0,-1141,3310,3240,3135,3065,2960,3275,3100,388,950,1000,2280,5,1,38782520,1226,92.94,0.29,12,0.04,34.00,11075.00,5650,20240717,-44.07,2985,20241209,5.86,3550,-10.99,20250221,2995,5.51,20250205,5650,-44.07,20240717,2985,5.86,20241209,0.43,Y,317400,1000,387 억,,309650,N,N,30,N,00,N
20250411,141059,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3160,-10,5,-0.32,43981393,13913,60.70,3190,3240,3115,4120,2220,3170,3161.17,0.80,0,-1159,3310,3240,3135,3065,2960,3275,3100,388,950,1000,2280,5,1,38782520,1226,92.94,0.29,12,0.04,34.00,11075.00,5650,20240717,-44.07,2985,20241209,5.86,3550,-10.99,20250221,2995,5.51,20250205,5650,-44.07,20240717,2985,5.86,20241209,0.43,Y,317400,1000,387 억,,309650,N,N,30,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 161056 57 100.00 KOSPI 부동산 N N N N N 3185 -5 5 -0.16 35867870 11264 71.04 3195 3220 3155 4145 2235 3190 3184.29 0.80 0 67 3306 3247 3181 3122 3056 3252 3127 388 955 1000 2290 5 1 38782520 1235 93.68 0.29 12 0.03 34.00 11075.00 5650 20240717 -43.63 2985 20241209 6.70 3550 -10.28 20250221 2995 6.34 20250205 5650 -43.63 20240717 2985 6.70 20241209 0.35 Y 317400 1000 387 억 308773 N N 0 N 00 N
3 20250414 151105 57 100.00 KOSPI 부동산 N N N N N 3180 -10 5 -0.31 35390120 11114 70.09 3195 3220 3155 4145 2235 3190 3184.28 0.80 0 207 3306 3247 3181 3122 3056 3252 3127 388 955 1000 2290 5 1 38782520 1233 93.53 0.29 12 0.03 34.00 11075.00 5650 20240717 -43.72 2985 20241209 6.53 3550 -10.42 20250221 2995 6.18 20250205 5650 -43.72 20240717 2985 6.53 20241209 0.35 Y 317400 1000 387 억 308773 N N 0 N 00 N
4 20250414 141105 57 100.00 KOSPI 부동산 N N N N N 3190 0 3 0.00 26178890 8224 51.87 3195 3220 3155 4145 2235 3190 3183.23 0.80 0 -293 3306 3247 3181 3122 3056 3252 3127 388 955 1000 2290 5 1 38782520 1237 93.82 0.29 12 0.02 34.00 11075.00 5650 20240717 -43.54 2985 20241209 6.87 3550 -10.14 20250221 2995 6.51 20250205 5650 -43.54 20240717 2985 6.87 20241209 0.35 Y 317400 1000 387 억 308773 N N 0 N 00 N
5 20250414 131102 57 100.00 KOSPI 부동산 N N N N N 3195 5 2 0.16 24289350 7632 48.13 3195 3220 3155 4145 2235 3190 3182.57 0.80 0 -365 3306 3247 3181 3122 3056 3252 3127 388 955 1000 2290 5 1 38782520 1239 93.97 0.29 12 0.02 34.00 11075.00 5650 20240717 -43.45 2985 20241209 7.04 3550 -10.00 20250221 2995 6.68 20250205 5650 -43.45 20240717 2985 7.04 20241209 0.35 Y 317400 1000 387 억 308773 N N 0 N 00 N
6 20250414 121105 57 100.00 KOSPI 부동산 N N N N N 3180 -10 5 -0.31 21192650 6660 42.00 3195 3220 3155 4145 2235 3190 3182.08 0.80 0 -370 3306 3247 3181 3122 3056 3252 3127 388 955 1000 2290 5 1 38782520 1233 93.53 0.29 12 0.02 34.00 11075.00 5650 20240717 -43.72 2985 20241209 6.53 3550 -10.42 20250221 2995 6.18 20250205 5650 -43.72 20240717 2985 6.53 20241209 0.35 Y 317400 1000 387 억 308773 N N 0 N 00 N
7 20250414 111059 57 100.00 KOSPI 부동산 N N N N N 3195 5 2 0.16 9404285 2939 18.54 3195 3220 3185 4145 2235 3190 3199.82 0.80 0 -374 3306 3247 3181 3122 3056 3252 3127 388 955 1000 2290 5 1 38782520 1239 93.97 0.29 12 0.01 34.00 11075.00 5650 20240717 -43.45 2985 20241209 7.04 3550 -10.00 20250221 2995 6.68 20250205 5650 -43.45 20240717 2985 7.04 20241209 0.35 Y 317400 1000 387 억 308773 N N 0 N 00 N
8 20250414 101101 57 100.00 KOSPI 부동산 N N N N N 3190 0 3 0.00 8105375 2532 15.97 3195 3220 3190 4145 2235 3190 3201.17 0.80 0 -354 3306 3247 3181 3122 3056 3252 3127 388 955 1000 2290 5 1 38782520 1237 93.82 0.29 12 0.01 34.00 11075.00 5650 20240717 -43.54 2985 20241209 6.87 3550 -10.14 20250221 2995 6.51 20250205 5650 -43.54 20240717 2985 6.87 20241209 0.35 Y 317400 1000 387 억 308773 N N 0 N 00 N
9 20250414 091103 57 100.00 KOSPI 부동산 N N N N N 3215 25 2 0.78 2302640 721 4.55 3195 3215 3190 4145 2235 3190 3193.68 0.80 0 -207 3306 3247 3181 3122 3056 3252 3127 388 955 1000 2290 5 1 38782520 1247 94.56 0.29 12 0.00 34.00 11075.00 5650 20240717 -43.10 2985 20241209 7.71 3550 -9.44 20250221 2995 7.35 20250205 5650 -43.10 20240717 2985 7.71 20241209 0.35 Y 317400 1000 387 억 308773 N N 0 N 00 N
10 20250411 161051 57 100.00 KOSPI 부동산 N N N N N 3190 20 2 0.63 50147208 15856 69.17 3190 3240 3115 4120 2220 3170 3162.66 0.80 0 -728 3310 3240 3135 3065 2960 3275 3100 388 950 1000 2280 5 1 38782520 1237 93.82 0.29 12 0.04 34.00 11075.00 5650 20240717 -43.54 2985 20241209 6.87 3550 -10.14 20250221 2995 6.51 20250205 5650 -43.54 20240717 2985 6.87 20241209 0.43 Y 317400 1000 387 억 309650 N N 30 N 00 N
11 20250411 151101 57 100.00 KOSPI 부동산 N N N N N 3160 -10 5 -0.32 45057298 14253 62.18 3190 3240 3115 4120 2220 3170 3161.25 0.80 0 -1141 3310 3240 3135 3065 2960 3275 3100 388 950 1000 2280 5 1 38782520 1226 92.94 0.29 12 0.04 34.00 11075.00 5650 20240717 -44.07 2985 20241209 5.86 3550 -10.99 20250221 2995 5.51 20250205 5650 -44.07 20240717 2985 5.86 20241209 0.43 Y 317400 1000 387 억 309650 N N 30 N 00 N
12 20250411 141059 57 100.00 KOSPI 부동산 N N N N N 3160 -10 5 -0.32 43981393 13913 60.70 3190 3240 3115 4120 2220 3170 3161.17 0.80 0 -1159 3310 3240 3135 3065 2960 3275 3100 388 950 1000 2280 5 1 38782520 1226 92.94 0.29 12 0.04 34.00 11075.00 5650 20240717 -44.07 2985 20241209 5.86 3550 -10.99 20250221 2995 5.51 20250205 5650 -44.07 20240717 2985 5.86 20241209 0.43 Y 317400 1000 387 억 309650 N N 30 N 00 N