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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
015020/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
20250306,160307,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1947,19,2,0.99,3497006063,1834113,29.16,1920,1971,1849,2505,1350,1928,1906.63,1.61,0,-223950,2259,2093,1924,1758,1589,2176,1841,214,577,500,1150,1,1,42851600,834,-28.63,1.90,12,4.28,-68.00,1027.00,2720,20241211,-28.42,541,20241118,259.89,2360,-17.50,20250102,1125,73.07,20250210,2720,-28.42,20241211,541,259.89,20241118,0.04,N,015020,500,214 억,,691439,N,N,0,N,00,N
20250306,150307,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1927,-1,5,-0.05,3104227123,1632501,25.96,1920,1971,1849,2505,1350,1928,1901.52,1.61,0,-201523,2259,2093,1924,1758,1589,2176,1841,214,577,500,1150,1,1,42851600,826,-28.34,1.88,12,3.81,-68.00,1027.00,2720,20241211,-29.15,541,20241118,256.19,2360,-18.35,20250102,1125,71.29,20250210,2720,-29.15,20241211,541,256.19,20241118,0.04,N,015020,500,214 억,,691439,N,N,0,N,00,N
20250306,140307,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1902,-26,5,-1.35,2814229690,1481154,23.55,1920,1971,1849,2505,1350,1928,1900.03,1.61,0,-203156,2259,2093,1924,1758,1589,2176,1841,214,577,500,1150,1,1,42851600,815,-27.97,1.85,12,3.46,-68.00,1027.00,2720,20241211,-30.07,541,20241118,251.57,2360,-19.41,20250102,1125,69.07,20250210,2720,-30.07,20241211,541,251.57,20241118,0.04,N,015020,500,214 억,,691439,N,N,0,N,00,N
20250306,130307,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1904,-24,5,-1.24,2468035825,1298328,20.64,1920,1971,1849,2505,1350,1928,1900.93,1.61,0,-162731,2259,2093,1924,1758,1589,2176,1841,214,577,500,1150,1,1,42851600,816,-28.00,1.85,12,3.03,-68.00,1027.00,2720,20241211,-30.00,541,20241118,251.94,2360,-19.32,20250102,1125,69.24,20250210,2720,-30.00,20241211,541,251.94,20241118,0.04,N,015020,500,214 억,,691439,N,N,0,N,00,N
20250306,120307,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1889,-39,5,-2.02,2310064553,1214917,19.32,1920,1971,1849,2505,1350,1928,1901.42,1.61,0,-168093,2259,2093,1924,1758,1589,2176,1841,214,577,500,1150,1,1,42851600,809,-27.78,1.84,12,2.84,-68.00,1027.00,2720,20241211,-30.55,541,20241118,249.17,2360,-19.96,20250102,1125,67.91,20250210,2720,-30.55,20241211,541,249.17,20241118,0.04,N,015020,500,214 억,,691439,N,N,0,N,00,N
20250306,110306,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1868,-60,5,-3.11,2183198785,1147267,18.24,1920,1971,1849,2505,1350,1928,1902.96,1.61,0,-166676,2259,2093,1924,1758,1589,2176,1841,214,577,500,1150,1,1,42851600,800,-27.47,1.82,12,2.68,-68.00,1027.00,2720,20241211,-31.32,541,20241118,245.29,2360,-20.85,20250102,1125,66.04,20250210,2720,-31.32,20241211,541,245.29,20241118,0.04,N,015020,500,214 억,,691439,N,N,0,N,00,N
20250306,100307,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1877,-51,5,-2.65,1660070134,866281,13.77,1920,1971,1873,2505,1350,1928,1916.32,1.61,0,-158332,2259,2093,1924,1758,1589,2176,1841,214,577,500,1150,1,1,42851600,804,-27.60,1.83,12,2.02,-68.00,1027.00,2720,20241211,-30.99,541,20241118,246.95,2360,-20.47,20250102,1125,66.84,20250210,2720,-30.99,20241211,541,246.95,20241118,0.04,N,015020,500,214 억,,691439,N,N,0,N,00,N
20250306,090309,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1905,-23,5,-1.19,147596097,77554,1.23,1920,1920,1884,2505,1350,1928,1903.14,1.61,0,-14235,2259,2093,1924,1758,1589,2176,1841,214,577,500,1150,1,1,42851600,816,-28.01,1.85,12,0.18,-68.00,1027.00,2720,20241211,-29.96,541,20241118,252.13,2360,-19.28,20250102,1125,69.33,20250210,2720,-29.96,20241211,541,252.13,20241118,0.04,N,015020,500,214 억,,691439,N,N,0,N,00,N
20250305,160305,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1928,176,2,10.05,12182615846,6265639,469.50,1770,2090,1755,2275,1227,1752,1944.36,0.75,0,405817,1841,1796,1708,1663,1575,1819,1686,214,523,500,1050,1,1,42851600,826,-28.35,1.88,12,14.62,-68.00,1027.00,2720,20241211,-29.12,541,20241118,256.38,2360,-18.31,20250102,1125,71.38,20250210,2720,-29.12,20241211,541,256.38,20241118,0.00,N,015020,500,214 억,,320372,N,N,0,N,00,N
20250305,150307,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1901,149,2,8.50,11988283224,6164388,461.92,1770,2090,1755,2275,1227,1752,1944.76,0.75,0,398304,1841,1796,1708,1663,1575,1819,1686,214,523,500,1050,1,1,42851600,815,-27.96,1.85,12,14.39,-68.00,1027.00,2720,20241211,-30.11,541,20241118,251.39,2360,-19.45,20250102,1125,68.98,20250210,2720,-30.11,20241211,541,251.39,20241118,0.00,N,015020,500,214 억,,320372,N,N,0,N,00,N
20250305,140304,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1905,153,2,8.73,11555974163,5938330,444.98,1770,2090,1755,2275,1227,1752,1946.00,0.75,0,370525,1841,1796,1708,1663,1575,1819,1686,214,523,500,1050,1,1,42851600,816,-28.01,1.85,12,13.86,-68.00,1027.00,2720,20241211,-29.96,541,20241118,252.13,2360,-19.28,20250102,1125,69.33,20250210,2720,-29.96,20241211,541,252.13,20241118,0.00,N,015020,500,214 억,,320372,N,N,0,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 20250306 160307 57 100.00 KOSPI 부동산 N N N N N 1947 19 2 0.99 3497006063 1834113 29.16 1920 1971 1849 2505 1350 1928 1906.63 1.61 0 -223950 2259 2093 1924 1758 1589 2176 1841 214 577 500 1150 1 1 42851600 834 -28.63 1.90 12 4.28 -68.00 1027.00 2720 20241211 -28.42 541 20241118 259.89 2360 -17.50 20250102 1125 73.07 20250210 2720 -28.42 20241211 541 259.89 20241118 0.04 N 015020 500 214 억 691439 N N 0 N 00 N
3 20250306 150307 57 100.00 KOSPI 부동산 N N N N N 1927 -1 5 -0.05 3104227123 1632501 25.96 1920 1971 1849 2505 1350 1928 1901.52 1.61 0 -201523 2259 2093 1924 1758 1589 2176 1841 214 577 500 1150 1 1 42851600 826 -28.34 1.88 12 3.81 -68.00 1027.00 2720 20241211 -29.15 541 20241118 256.19 2360 -18.35 20250102 1125 71.29 20250210 2720 -29.15 20241211 541 256.19 20241118 0.04 N 015020 500 214 억 691439 N N 0 N 00 N
4 20250306 140307 57 100.00 KOSPI 부동산 N N N N N 1902 -26 5 -1.35 2814229690 1481154 23.55 1920 1971 1849 2505 1350 1928 1900.03 1.61 0 -203156 2259 2093 1924 1758 1589 2176 1841 214 577 500 1150 1 1 42851600 815 -27.97 1.85 12 3.46 -68.00 1027.00 2720 20241211 -30.07 541 20241118 251.57 2360 -19.41 20250102 1125 69.07 20250210 2720 -30.07 20241211 541 251.57 20241118 0.04 N 015020 500 214 억 691439 N N 0 N 00 N
5 20250306 130307 57 100.00 KOSPI 부동산 N N N N N 1904 -24 5 -1.24 2468035825 1298328 20.64 1920 1971 1849 2505 1350 1928 1900.93 1.61 0 -162731 2259 2093 1924 1758 1589 2176 1841 214 577 500 1150 1 1 42851600 816 -28.00 1.85 12 3.03 -68.00 1027.00 2720 20241211 -30.00 541 20241118 251.94 2360 -19.32 20250102 1125 69.24 20250210 2720 -30.00 20241211 541 251.94 20241118 0.04 N 015020 500 214 억 691439 N N 0 N 00 N
6 20250306 120307 57 100.00 KOSPI 부동산 N N N N N 1889 -39 5 -2.02 2310064553 1214917 19.32 1920 1971 1849 2505 1350 1928 1901.42 1.61 0 -168093 2259 2093 1924 1758 1589 2176 1841 214 577 500 1150 1 1 42851600 809 -27.78 1.84 12 2.84 -68.00 1027.00 2720 20241211 -30.55 541 20241118 249.17 2360 -19.96 20250102 1125 67.91 20250210 2720 -30.55 20241211 541 249.17 20241118 0.04 N 015020 500 214 억 691439 N N 0 N 00 N
7 20250306 110306 57 100.00 KOSPI 부동산 N N N N N 1868 -60 5 -3.11 2183198785 1147267 18.24 1920 1971 1849 2505 1350 1928 1902.96 1.61 0 -166676 2259 2093 1924 1758 1589 2176 1841 214 577 500 1150 1 1 42851600 800 -27.47 1.82 12 2.68 -68.00 1027.00 2720 20241211 -31.32 541 20241118 245.29 2360 -20.85 20250102 1125 66.04 20250210 2720 -31.32 20241211 541 245.29 20241118 0.04 N 015020 500 214 억 691439 N N 0 N 00 N
8 20250306 100307 57 100.00 KOSPI 부동산 N N N N N 1877 -51 5 -2.65 1660070134 866281 13.77 1920 1971 1873 2505 1350 1928 1916.32 1.61 0 -158332 2259 2093 1924 1758 1589 2176 1841 214 577 500 1150 1 1 42851600 804 -27.60 1.83 12 2.02 -68.00 1027.00 2720 20241211 -30.99 541 20241118 246.95 2360 -20.47 20250102 1125 66.84 20250210 2720 -30.99 20241211 541 246.95 20241118 0.04 N 015020 500 214 억 691439 N N 0 N 00 N
9 20250306 090309 57 100.00 KOSPI 부동산 N N N N N 1905 -23 5 -1.19 147596097 77554 1.23 1920 1920 1884 2505 1350 1928 1903.14 1.61 0 -14235 2259 2093 1924 1758 1589 2176 1841 214 577 500 1150 1 1 42851600 816 -28.01 1.85 12 0.18 -68.00 1027.00 2720 20241211 -29.96 541 20241118 252.13 2360 -19.28 20250102 1125 69.33 20250210 2720 -29.96 20241211 541 252.13 20241118 0.04 N 015020 500 214 억 691439 N N 0 N 00 N
10 20250305 160305 57 100.00 KOSPI 부동산 N N N N N 1928 176 2 10.05 12182615846 6265639 469.50 1770 2090 1755 2275 1227 1752 1944.36 0.75 0 405817 1841 1796 1708 1663 1575 1819 1686 214 523 500 1050 1 1 42851600 826 -28.35 1.88 12 14.62 -68.00 1027.00 2720 20241211 -29.12 541 20241118 256.38 2360 -18.31 20250102 1125 71.38 20250210 2720 -29.12 20241211 541 256.38 20241118 0.00 N 015020 500 214 억 320372 N N 0 N 00 N
11 20250305 150307 57 100.00 KOSPI 부동산 N N N N N 1901 149 2 8.50 11988283224 6164388 461.92 1770 2090 1755 2275 1227 1752 1944.76 0.75 0 398304 1841 1796 1708 1663 1575 1819 1686 214 523 500 1050 1 1 42851600 815 -27.96 1.85 12 14.39 -68.00 1027.00 2720 20241211 -30.11 541 20241118 251.39 2360 -19.45 20250102 1125 68.98 20250210 2720 -30.11 20241211 541 251.39 20241118 0.00 N 015020 500 214 억 320372 N N 0 N 00 N
12 20250305 140304 57 100.00 KOSPI 부동산 N N N N N 1905 153 2 8.73 11555974163 5938330 444.98 1770 2090 1755 2275 1227 1752 1946.00 0.75 0 370525 1841 1796 1708 1663 1575 1819 1686 214 523 500 1050 1 1 42851600 816 -28.01 1.85 12 13.86 -68.00 1027.00 2720 20241211 -29.96 541 20241118 252.13 2360 -19.28 20250102 1125 69.33 20250210 2720 -29.96 20241211 541 252.13 20241118 0.00 N 015020 500 214 억 320372 N N 0 N 00 N