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
210980/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
20250306,160912,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8210,-50,5,-0.61,355014145,43072,72.76,8200,8340,8150,10730,5790,8260,8242.34,2.49,0,-2530,8520,8390,8260,8130,8000,8455,8195,186,2470,1000,5120,10,1,18617382,1528,1.93,0.26,12,0.23,4261.00,31495.00,15900,20240329,-48.36,6330,20250203,29.70,9000,-8.78,20250220,6330,29.70,20250203,24700,-66.76,20240306,6330,29.70,20250203,1.99,N,210980,1000,186 억,,463762,N,N,49,N,00,N
20250306,150911,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8320,60,2,0.73,321360185,39010,65.90,8200,8340,8150,10730,5790,8260,8237.89,2.49,0,-3435,8520,8390,8260,8130,8000,8455,8195,186,2470,1000,5120,10,1,18617382,1549,1.95,0.26,12,0.21,4261.00,31495.00,15900,20240329,-47.67,6330,20250203,31.44,9000,-7.56,20250220,6330,31.44,20250203,24700,-66.32,20240306,6330,31.44,20250203,1.99,N,210980,1000,186 억,,463762,N,N,20,N,00,N
20250306,140910,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8180,-80,5,-0.97,193550435,23465,39.64,8200,8340,8170,10730,5790,8260,8248.47,2.49,0,-2113,8520,8390,8260,8130,8000,8455,8195,186,2470,1000,5120,10,1,18617382,1523,1.92,0.26,12,0.13,4261.00,31495.00,15900,20240329,-48.55,6330,20250203,29.23,9000,-9.11,20250220,6330,29.23,20250203,24700,-66.88,20240306,6330,29.23,20250203,1.99,N,210980,1000,186 억,,463762,N,N,20,N,00,N
20250306,130912,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8270,10,2,0.12,179908410,21801,36.83,8200,8340,8170,10730,5790,8260,8252.30,2.49,0,-2663,8520,8390,8260,8130,8000,8455,8195,186,2470,1000,5120,10,1,18617382,1540,1.94,0.26,12,0.12,4261.00,31495.00,15900,20240329,-47.99,6330,20250203,30.65,9000,-8.11,20250220,6330,30.65,20250203,24700,-66.52,20240306,6330,30.65,20250203,1.99,N,210980,1000,186 억,,463762,N,N,20,N,00,N
20250306,120911,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8280,20,2,0.24,138218970,16729,28.26,8200,8340,8190,10730,5790,8260,8262.24,2.49,0,-1124,8520,8390,8260,8130,8000,8455,8195,186,2470,1000,5120,10,1,18617382,1542,1.94,0.26,12,0.09,4261.00,31495.00,15900,20240329,-47.92,6330,20250203,30.81,9000,-8.00,20250220,6330,30.81,20250203,24700,-66.48,20240306,6330,30.81,20250203,1.99,N,210980,1000,186 억,,463762,N,N,20,N,00,N
20250306,110908,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8280,20,2,0.24,123213890,14913,25.19,8200,8340,8190,10730,5790,8260,8262.18,2.49,0,-956,8520,8390,8260,8130,8000,8455,8195,186,2470,1000,5120,10,1,18617382,1542,1.94,0.26,12,0.08,4261.00,31495.00,15900,20240329,-47.92,6330,20250203,30.81,9000,-8.00,20250220,6330,30.81,20250203,24700,-66.48,20240306,6330,30.81,20250203,1.99,N,210980,1000,186 억,,463762,N,N,20,N,00,N
20250306,100910,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8320,60,2,0.73,96769860,11720,19.80,8200,8340,8190,10730,5790,8260,8256.81,2.49,0,-1177,8520,8390,8260,8130,8000,8455,8195,186,2470,1000,5120,10,1,18617382,1549,1.95,0.26,12,0.06,4261.00,31495.00,15900,20240329,-47.67,6330,20250203,31.44,9000,-7.56,20250220,6330,31.44,20250203,24700,-66.32,20240306,6330,31.44,20250203,1.99,N,210980,1000,186 억,,463762,N,N,20,N,00,N
20250306,090913,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8320,60,2,0.73,21136500,2548,4.30,8200,8340,8200,10730,5790,8260,8295.33,2.49,0,686,8520,8390,8260,8130,8000,8455,8195,186,2470,1000,5120,10,1,18617382,1549,1.95,0.26,12,0.01,4261.00,31495.00,15900,20240329,-47.67,6330,20250203,31.44,9000,-7.56,20250220,6330,31.44,20250203,24700,-66.32,20240306,6330,31.44,20250203,1.99,N,210980,1000,186 억,,463762,N,N,20,N,00,N
20250305,160901,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8260,180,2,2.23,487003950,58726,201.19,8250,8390,8130,10500,5660,8080,8292.86,2.37,0,27325,8333,8206,8073,7946,7813,8270,8010,186,2420,1000,5000,10,1,18617382,1538,1.94,0.26,12,0.32,4261.00,31495.00,15900,20240329,-48.05,6330,20250203,30.49,9000,-8.22,20250220,6330,30.49,20250203,24700,-66.56,20240305,6330,30.49,20250203,2.04,N,210980,1000,186 억,,442090,N,N,20,N,00,N
20250305,150905,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8270,190,2,2.35,467877500,56412,193.26,8250,8390,8130,10500,5660,8080,8293.94,2.37,0,26744,8333,8206,8073,7946,7813,8270,8010,186,2420,1000,5000,10,1,18617382,1540,1.94,0.26,12,0.30,4261.00,31495.00,15900,20240329,-47.99,6330,20250203,30.65,9000,-8.11,20250220,6330,30.65,20250203,24700,-66.52,20240305,6330,30.65,20250203,2.04,N,210980,1000,186 억,,442090,N,N,10,N,00,N
20250305,140903,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8280,200,2,2.48,445089200,53655,183.82,8250,8390,8130,10500,5660,8080,8295.39,2.37,0,25419,8333,8206,8073,7946,7813,8270,8010,186,2420,1000,5000,10,1,18617382,1542,1.94,0.26,12,0.29,4261.00,31495.00,15900,20240329,-47.92,6330,20250203,30.81,9000,-8.00,20250220,6330,30.81,20250203,24700,-66.48,20240305,6330,30.81,20250203,2.04,N,210980,1000,186 억,,442090,N,N,10,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 160912 55 60.00 KOSPI 부동산 N N N Y 60 N 8210 -50 5 -0.61 355014145 43072 72.76 8200 8340 8150 10730 5790 8260 8242.34 2.49 0 -2530 8520 8390 8260 8130 8000 8455 8195 186 2470 1000 5120 10 1 18617382 1528 1.93 0.26 12 0.23 4261.00 31495.00 15900 20240329 -48.36 6330 20250203 29.70 9000 -8.78 20250220 6330 29.70 20250203 24700 -66.76 20240306 6330 29.70 20250203 1.99 N 210980 1000 186 억 463762 N N 49 N 00 N
3 20250306 150911 55 60.00 KOSPI 부동산 N N N Y 60 N 8320 60 2 0.73 321360185 39010 65.90 8200 8340 8150 10730 5790 8260 8237.89 2.49 0 -3435 8520 8390 8260 8130 8000 8455 8195 186 2470 1000 5120 10 1 18617382 1549 1.95 0.26 12 0.21 4261.00 31495.00 15900 20240329 -47.67 6330 20250203 31.44 9000 -7.56 20250220 6330 31.44 20250203 24700 -66.32 20240306 6330 31.44 20250203 1.99 N 210980 1000 186 억 463762 N N 20 N 00 N
4 20250306 140910 55 60.00 KOSPI 부동산 N N N Y 60 N 8180 -80 5 -0.97 193550435 23465 39.64 8200 8340 8170 10730 5790 8260 8248.47 2.49 0 -2113 8520 8390 8260 8130 8000 8455 8195 186 2470 1000 5120 10 1 18617382 1523 1.92 0.26 12 0.13 4261.00 31495.00 15900 20240329 -48.55 6330 20250203 29.23 9000 -9.11 20250220 6330 29.23 20250203 24700 -66.88 20240306 6330 29.23 20250203 1.99 N 210980 1000 186 억 463762 N N 20 N 00 N
5 20250306 130912 55 60.00 KOSPI 부동산 N N N Y 60 N 8270 10 2 0.12 179908410 21801 36.83 8200 8340 8170 10730 5790 8260 8252.30 2.49 0 -2663 8520 8390 8260 8130 8000 8455 8195 186 2470 1000 5120 10 1 18617382 1540 1.94 0.26 12 0.12 4261.00 31495.00 15900 20240329 -47.99 6330 20250203 30.65 9000 -8.11 20250220 6330 30.65 20250203 24700 -66.52 20240306 6330 30.65 20250203 1.99 N 210980 1000 186 억 463762 N N 20 N 00 N
6 20250306 120911 55 60.00 KOSPI 부동산 N N N Y 60 N 8280 20 2 0.24 138218970 16729 28.26 8200 8340 8190 10730 5790 8260 8262.24 2.49 0 -1124 8520 8390 8260 8130 8000 8455 8195 186 2470 1000 5120 10 1 18617382 1542 1.94 0.26 12 0.09 4261.00 31495.00 15900 20240329 -47.92 6330 20250203 30.81 9000 -8.00 20250220 6330 30.81 20250203 24700 -66.48 20240306 6330 30.81 20250203 1.99 N 210980 1000 186 억 463762 N N 20 N 00 N
7 20250306 110908 55 60.00 KOSPI 부동산 N N N Y 60 N 8280 20 2 0.24 123213890 14913 25.19 8200 8340 8190 10730 5790 8260 8262.18 2.49 0 -956 8520 8390 8260 8130 8000 8455 8195 186 2470 1000 5120 10 1 18617382 1542 1.94 0.26 12 0.08 4261.00 31495.00 15900 20240329 -47.92 6330 20250203 30.81 9000 -8.00 20250220 6330 30.81 20250203 24700 -66.48 20240306 6330 30.81 20250203 1.99 N 210980 1000 186 억 463762 N N 20 N 00 N
8 20250306 100910 55 60.00 KOSPI 부동산 N N N Y 60 N 8320 60 2 0.73 96769860 11720 19.80 8200 8340 8190 10730 5790 8260 8256.81 2.49 0 -1177 8520 8390 8260 8130 8000 8455 8195 186 2470 1000 5120 10 1 18617382 1549 1.95 0.26 12 0.06 4261.00 31495.00 15900 20240329 -47.67 6330 20250203 31.44 9000 -7.56 20250220 6330 31.44 20250203 24700 -66.32 20240306 6330 31.44 20250203 1.99 N 210980 1000 186 억 463762 N N 20 N 00 N
9 20250306 090913 55 60.00 KOSPI 부동산 N N N Y 60 N 8320 60 2 0.73 21136500 2548 4.30 8200 8340 8200 10730 5790 8260 8295.33 2.49 0 686 8520 8390 8260 8130 8000 8455 8195 186 2470 1000 5120 10 1 18617382 1549 1.95 0.26 12 0.01 4261.00 31495.00 15900 20240329 -47.67 6330 20250203 31.44 9000 -7.56 20250220 6330 31.44 20250203 24700 -66.32 20240306 6330 31.44 20250203 1.99 N 210980 1000 186 억 463762 N N 20 N 00 N
10 20250305 160901 55 60.00 KOSPI 부동산 N N N Y 60 N 8260 180 2 2.23 487003950 58726 201.19 8250 8390 8130 10500 5660 8080 8292.86 2.37 0 27325 8333 8206 8073 7946 7813 8270 8010 186 2420 1000 5000 10 1 18617382 1538 1.94 0.26 12 0.32 4261.00 31495.00 15900 20240329 -48.05 6330 20250203 30.49 9000 -8.22 20250220 6330 30.49 20250203 24700 -66.56 20240305 6330 30.49 20250203 2.04 N 210980 1000 186 억 442090 N N 20 N 00 N
11 20250305 150905 55 60.00 KOSPI 부동산 N N N Y 60 N 8270 190 2 2.35 467877500 56412 193.26 8250 8390 8130 10500 5660 8080 8293.94 2.37 0 26744 8333 8206 8073 7946 7813 8270 8010 186 2420 1000 5000 10 1 18617382 1540 1.94 0.26 12 0.30 4261.00 31495.00 15900 20240329 -47.99 6330 20250203 30.65 9000 -8.11 20250220 6330 30.65 20250203 24700 -66.52 20240305 6330 30.65 20250203 2.04 N 210980 1000 186 억 442090 N N 10 N 00 N
12 20250305 140903 55 60.00 KOSPI 부동산 N N N Y 60 N 8280 200 2 2.48 445089200 53655 183.82 8250 8390 8130 10500 5660 8080 8295.39 2.37 0 25419 8333 8206 8073 7946 7813 8270 8010 186 2420 1000 5000 10 1 18617382 1542 1.94 0.26 12 0.29 4261.00 31495.00 15900 20240329 -47.92 6330 20250203 30.81 9000 -8.00 20250220 6330 30.81 20250203 24700 -66.48 20240305 6330 30.81 20250203 2.04 N 210980 1000 186 억 442090 N N 10 N 00 N