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
317400/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
20250306,161056,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3330,50,2,1.52,25952488,7805,43.21,3280,3350,3280,4260,2300,3280,3325.11,0.23,0,419,3356,3317,3241,3202,3126,3337,3222,388,980,1000,2360,5,1,38782520,1291,4.01,0.32,12,0.02,830.00,10548.00,5650,20240717,-41.06,2985,20241209,11.56,3550,-6.20,20250221,2995,11.19,20250205,5650,-41.06,20240717,2985,11.56,20241209,0.45,N,317400,1000,387 억,,88197,N,N,6,N,00,N
20250306,151056,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3335,55,2,1.68,22369408,6729,37.25,3280,3350,3280,4260,2300,3280,3324.33,0.23,0,636,3356,3317,3241,3202,3126,3337,3222,388,980,1000,2360,5,1,38782520,1293,4.02,0.32,12,0.02,830.00,10548.00,5650,20240717,-40.97,2985,20241209,11.73,3550,-6.06,20250221,2995,11.35,20250205,5650,-40.97,20240717,2985,11.73,20241209,0.45,N,317400,1000,387 억,,88197,N,N,18,N,00,N
20250306,141056,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3340,60,2,1.83,18383270,5534,30.63,3280,3350,3280,4260,2300,3280,3321.88,0.23,0,688,3356,3317,3241,3202,3126,3337,3222,388,980,1000,2360,5,1,38782520,1295,4.02,0.32,12,0.01,830.00,10548.00,5650,20240717,-40.88,2985,20241209,11.89,3550,-5.92,20250221,2995,11.52,20250205,5650,-40.88,20240717,2985,11.89,20241209,0.45,N,317400,1000,387 억,,88197,N,N,18,N,00,N
20250306,131055,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3345,65,2,1.98,13662400,4117,22.79,3280,3350,3280,4260,2300,3280,3318.53,0.23,0,629,3356,3317,3241,3202,3126,3337,3222,388,980,1000,2360,5,1,38782520,1297,4.03,0.32,12,0.01,830.00,10548.00,5650,20240717,-40.80,2985,20241209,12.06,3550,-5.77,20250221,2995,11.69,20250205,5650,-40.80,20240717,2985,12.06,20241209,0.45,N,317400,1000,387 억,,88197,N,N,18,N,00,N
20250306,121055,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3332,52,2,1.59,9593710,2899,16.05,3280,3335,3280,4260,2300,3280,3309.32,0.23,0,628,3356,3317,3241,3202,3126,3337,3222,388,980,1000,2360,5,1,38782520,1292,4.01,0.32,12,0.01,830.00,10548.00,5650,20240717,-41.03,2985,20241209,11.62,3550,-6.14,20250221,2995,11.25,20250205,5650,-41.03,20240717,2985,11.62,20241209,0.45,N,317400,1000,387 억,,88197,N,N,18,N,00,N
20250306,111052,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3335,55,2,1.68,9500405,2871,15.89,3280,3335,3280,4260,2300,3280,3309.09,0.23,0,627,3356,3317,3241,3202,3126,3337,3222,388,980,1000,2360,5,1,38782520,1293,4.02,0.32,12,0.01,830.00,10548.00,5650,20240717,-40.97,2985,20241209,11.73,3550,-6.06,20250221,2995,11.35,20250205,5650,-40.97,20240717,2985,11.73,20241209,0.45,N,317400,1000,387 억,,88197,N,N,18,N,00,N
20250306,101054,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3320,40,2,1.22,5740960,1741,9.64,3280,3320,3280,4260,2300,3280,3297.51,0.23,0,328,3356,3317,3241,3202,3126,3337,3222,388,980,1000,2360,5,1,38782520,1288,4.00,0.31,12,0.00,830.00,10548.00,5650,20240717,-41.24,2985,20241209,11.22,3550,-6.48,20250221,2995,10.85,20250205,5650,-41.24,20240717,2985,11.22,20241209,0.45,N,317400,1000,387 억,,88197,N,N,18,N,00,N
20250306,091059,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3290,10,2,0.30,758480,231,1.28,3280,3290,3280,4260,2300,3280,3283.46,0.23,0,80,3356,3317,3241,3202,3126,3337,3222,388,980,1000,2360,5,1,38782520,1276,3.96,0.31,12,0.00,830.00,10548.00,5650,20240717,-41.77,2985,20241209,10.22,3550,-7.32,20250221,2995,9.85,20250205,5650,-41.77,20240717,2985,10.22,20241209,0.45,N,317400,1000,387 억,,88197,N,N,18,N,00,N
20250305,161042,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3280,90,2,2.82,58406640,18065,94.30,3190,3280,3165,4145,2235,3190,3233.14,0.22,0,594,3360,3275,3165,3080,2970,3220,3025,388,955,1000,2290,5,1,38782520,1272,3.95,0.31,12,0.05,830.00,10548.00,5650,20240717,-41.95,2985,20241209,9.88,3550,-7.61,20250221,2995,9.52,20250205,5650,-41.95,20240717,2985,9.88,20241209,0.47,N,317400,1000,387 억,,86779,N,N,18,N,00,N
20250305,151047,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3280,90,2,2.82,54641200,16917,88.31,3190,3280,3165,4145,2235,3190,3229.96,0.22,0,687,3360,3275,3165,3080,2970,3220,3025,388,955,1000,2290,5,1,38782520,1272,3.95,0.31,12,0.04,830.00,10548.00,5650,20240717,-41.95,2985,20241209,9.88,3550,-7.61,20250221,2995,9.52,20250205,5650,-41.95,20240717,2985,9.88,20241209,0.47,N,317400,1000,387 억,,86779,N,N,13,N,00,N
20250305,141046,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3245,55,2,1.72,36057955,11207,58.50,3190,3255,3165,4145,2235,3190,3217.45,0.22,0,379,3360,3275,3165,3080,2970,3220,3025,388,955,1000,2290,5,1,38782520,1258,3.91,0.31,12,0.03,830.00,10548.00,5650,20240717,-42.57,2985,20241209,8.71,3550,-8.59,20250221,2995,8.35,20250205,5650,-42.57,20240717,2985,8.71,20241209,0.47,N,317400,1000,387 억,,86779,N,N,13,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 161056 57 100.00 KOSPI 부동산 N N N N N 3330 50 2 1.52 25952488 7805 43.21 3280 3350 3280 4260 2300 3280 3325.11 0.23 0 419 3356 3317 3241 3202 3126 3337 3222 388 980 1000 2360 5 1 38782520 1291 4.01 0.32 12 0.02 830.00 10548.00 5650 20240717 -41.06 2985 20241209 11.56 3550 -6.20 20250221 2995 11.19 20250205 5650 -41.06 20240717 2985 11.56 20241209 0.45 N 317400 1000 387 억 88197 N N 6 N 00 N
3 20250306 151056 57 100.00 KOSPI 부동산 N N N N N 3335 55 2 1.68 22369408 6729 37.25 3280 3350 3280 4260 2300 3280 3324.33 0.23 0 636 3356 3317 3241 3202 3126 3337 3222 388 980 1000 2360 5 1 38782520 1293 4.02 0.32 12 0.02 830.00 10548.00 5650 20240717 -40.97 2985 20241209 11.73 3550 -6.06 20250221 2995 11.35 20250205 5650 -40.97 20240717 2985 11.73 20241209 0.45 N 317400 1000 387 억 88197 N N 18 N 00 N
4 20250306 141056 57 100.00 KOSPI 부동산 N N N N N 3340 60 2 1.83 18383270 5534 30.63 3280 3350 3280 4260 2300 3280 3321.88 0.23 0 688 3356 3317 3241 3202 3126 3337 3222 388 980 1000 2360 5 1 38782520 1295 4.02 0.32 12 0.01 830.00 10548.00 5650 20240717 -40.88 2985 20241209 11.89 3550 -5.92 20250221 2995 11.52 20250205 5650 -40.88 20240717 2985 11.89 20241209 0.45 N 317400 1000 387 억 88197 N N 18 N 00 N
5 20250306 131055 57 100.00 KOSPI 부동산 N N N N N 3345 65 2 1.98 13662400 4117 22.79 3280 3350 3280 4260 2300 3280 3318.53 0.23 0 629 3356 3317 3241 3202 3126 3337 3222 388 980 1000 2360 5 1 38782520 1297 4.03 0.32 12 0.01 830.00 10548.00 5650 20240717 -40.80 2985 20241209 12.06 3550 -5.77 20250221 2995 11.69 20250205 5650 -40.80 20240717 2985 12.06 20241209 0.45 N 317400 1000 387 억 88197 N N 18 N 00 N
6 20250306 121055 57 100.00 KOSPI 부동산 N N N N N 3332 52 2 1.59 9593710 2899 16.05 3280 3335 3280 4260 2300 3280 3309.32 0.23 0 628 3356 3317 3241 3202 3126 3337 3222 388 980 1000 2360 5 1 38782520 1292 4.01 0.32 12 0.01 830.00 10548.00 5650 20240717 -41.03 2985 20241209 11.62 3550 -6.14 20250221 2995 11.25 20250205 5650 -41.03 20240717 2985 11.62 20241209 0.45 N 317400 1000 387 억 88197 N N 18 N 00 N
7 20250306 111052 57 100.00 KOSPI 부동산 N N N N N 3335 55 2 1.68 9500405 2871 15.89 3280 3335 3280 4260 2300 3280 3309.09 0.23 0 627 3356 3317 3241 3202 3126 3337 3222 388 980 1000 2360 5 1 38782520 1293 4.02 0.32 12 0.01 830.00 10548.00 5650 20240717 -40.97 2985 20241209 11.73 3550 -6.06 20250221 2995 11.35 20250205 5650 -40.97 20240717 2985 11.73 20241209 0.45 N 317400 1000 387 억 88197 N N 18 N 00 N
8 20250306 101054 57 100.00 KOSPI 부동산 N N N N N 3320 40 2 1.22 5740960 1741 9.64 3280 3320 3280 4260 2300 3280 3297.51 0.23 0 328 3356 3317 3241 3202 3126 3337 3222 388 980 1000 2360 5 1 38782520 1288 4.00 0.31 12 0.00 830.00 10548.00 5650 20240717 -41.24 2985 20241209 11.22 3550 -6.48 20250221 2995 10.85 20250205 5650 -41.24 20240717 2985 11.22 20241209 0.45 N 317400 1000 387 억 88197 N N 18 N 00 N
9 20250306 091059 57 100.00 KOSPI 부동산 N N N N N 3290 10 2 0.30 758480 231 1.28 3280 3290 3280 4260 2300 3280 3283.46 0.23 0 80 3356 3317 3241 3202 3126 3337 3222 388 980 1000 2360 5 1 38782520 1276 3.96 0.31 12 0.00 830.00 10548.00 5650 20240717 -41.77 2985 20241209 10.22 3550 -7.32 20250221 2995 9.85 20250205 5650 -41.77 20240717 2985 10.22 20241209 0.45 N 317400 1000 387 억 88197 N N 18 N 00 N
10 20250305 161042 57 100.00 KOSPI 부동산 N N N N N 3280 90 2 2.82 58406640 18065 94.30 3190 3280 3165 4145 2235 3190 3233.14 0.22 0 594 3360 3275 3165 3080 2970 3220 3025 388 955 1000 2290 5 1 38782520 1272 3.95 0.31 12 0.05 830.00 10548.00 5650 20240717 -41.95 2985 20241209 9.88 3550 -7.61 20250221 2995 9.52 20250205 5650 -41.95 20240717 2985 9.88 20241209 0.47 N 317400 1000 387 억 86779 N N 18 N 00 N
11 20250305 151047 57 100.00 KOSPI 부동산 N N N N N 3280 90 2 2.82 54641200 16917 88.31 3190 3280 3165 4145 2235 3190 3229.96 0.22 0 687 3360 3275 3165 3080 2970 3220 3025 388 955 1000 2290 5 1 38782520 1272 3.95 0.31 12 0.04 830.00 10548.00 5650 20240717 -41.95 2985 20241209 9.88 3550 -7.61 20250221 2995 9.52 20250205 5650 -41.95 20240717 2985 9.88 20241209 0.47 N 317400 1000 387 억 86779 N N 13 N 00 N
12 20250305 141046 57 100.00 KOSPI 부동산 N N N N N 3245 55 2 1.72 36057955 11207 58.50 3190 3255 3165 4145 2235 3190 3217.45 0.22 0 379 3360 3275 3165 3080 2970 3220 3025 388 955 1000 2290 5 1 38782520 1258 3.91 0.31 12 0.03 830.00 10548.00 5650 20240717 -42.57 2985 20241209 8.71 3550 -8.59 20250221 2995 8.35 20250205 5650 -42.57 20240717 2985 8.71 20241209 0.47 N 317400 1000 387 억 86779 N N 13 N 00 N