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

Update 2025-08-06 3223 top30,price

Browse Source
This commit is contained in:
ened
2025-08-06 18:02:06 +09:00
parent 633d25755c
commit c1f51dcb72
3223 changed files with 42315 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
317400/price/prices-20250801.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250806,160849,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3520,65,2,1.88,41514785,11790,76.52,3460,3555,3460,4490,2420,3455,3521.19,0.44,0,1809,3718,3586,3513,3381,3308,3652,3447,388,1035,1000,2480,5,1,38782520,1365,103.53,0.32,12,0.03,34.00,11075.00,4890,20240726,-28.02,2985,20241209,17.92,4100,-14.15,20250528,2995,17.53,20250205,4840,-27.27,20240813,2985,17.92,20241209,0.31,Y,317400,1000,387 억,,169223,N,N,44,N,00,N
20250806,150904,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3530,75,2,2.17,39682505,11270,73.15,3460,3555,3460,4490,2420,3455,3521.07,0.44,0,1869,3718,3586,3513,3381,3308,3652,3447,388,1035,1000,2480,5,1,38782520,1369,103.82,0.32,12,0.03,34.00,11075.00,4890,20240726,-27.81,2985,20241209,18.26,4100,-13.90,20250528,2995,17.86,20250205,4840,-27.07,20240813,2985,18.26,20241209,0.31,Y,317400,1000,387 억,,169223,N,N,88,N,00,N
20250806,140906,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3535,80,2,2.32,36593835,10394,67.46,3460,3555,3460,4490,2420,3455,3520.67,0.44,0,1732,3718,3586,3513,3381,3308,3652,3447,388,1035,1000,2480,5,1,38782520,1371,103.97,0.32,12,0.03,34.00,11075.00,4890,20240726,-27.71,2985,20241209,18.43,4100,-13.78,20250528,2995,18.03,20250205,4840,-26.96,20240813,2985,18.43,20241209,0.31,Y,317400,1000,387 억,,169223,N,N,88,N,00,N
20250806,130902,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3530,75,2,2.17,28375320,8065,52.35,3460,3555,3460,4490,2420,3455,3518.33,0.44,0,452,3718,3586,3513,3381,3308,3652,3447,388,1035,1000,2480,5,1,38782520,1369,103.82,0.32,12,0.02,34.00,11075.00,4890,20240726,-27.81,2985,20241209,18.26,4100,-13.90,20250528,2995,17.86,20250205,4840,-27.07,20240813,2985,18.26,20241209,0.31,Y,317400,1000,387 억,,169223,N,N,88,N,00,N
20250806,120858,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3535,80,2,2.32,24050375,6841,44.40,3460,3555,3460,4490,2420,3455,3515.62,0.44,0,271,3718,3586,3513,3381,3308,3652,3447,388,1035,1000,2480,5,1,38782520,1371,103.97,0.32,12,0.02,34.00,11075.00,4890,20240726,-27.71,2985,20241209,18.43,4100,-13.78,20250528,2995,18.03,20250205,4840,-26.96,20240813,2985,18.43,20241209,0.31,Y,317400,1000,387 억,,169223,N,N,88,N,00,N
20250806,110907,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3550,95,2,2.75,20645885,5878,38.15,3460,3555,3460,4490,2420,3455,3512.40,0.44,0,349,3718,3586,3513,3381,3308,3652,3447,388,1035,1000,2480,5,1,38782520,1377,104.41,0.32,12,0.02,34.00,11075.00,4890,20240726,-27.40,2985,20241209,18.93,4100,-13.41,20250528,2995,18.53,20250205,4840,-26.65,20240813,2985,18.93,20241209,0.31,Y,317400,1000,387 억,,169223,N,N,88,N,00,N
20250806,100903,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3540,85,2,2.46,16611280,4738,30.75,3460,3550,3460,4490,2420,3455,3505.97,0.44,0,-301,3718,3586,3513,3381,3308,3652,3447,388,1035,1000,2480,5,1,38782520,1373,104.12,0.32,12,0.01,34.00,11075.00,4890,20240726,-27.61,2985,20241209,18.59,4100,-13.66,20250528,2995,18.20,20250205,4840,-26.86,20240813,2985,18.59,20241209,0.31,Y,317400,1000,387 억,,169223,N,N,88,N,00,N
20250806,090901,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3480,25,2,0.72,6084865,1743,11.31,3460,3510,3460,4490,2420,3455,3491.03,0.44,0,-1238,3718,3586,3513,3381,3308,3652,3447,388,1035,1000,2480,5,1,38782520,1350,102.35,0.31,12,0.00,34.00,11075.00,4890,20240726,-28.83,2985,20241209,16.58,4100,-15.12,20250528,2995,16.19,20250205,4840,-28.10,20240813,2985,16.58,20241209,0.31,Y,317400,1000,387 억,,169223,N,N,88,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 20250806 160849 57 100.00 KOSPI 부동산 N N N N N 3520 65 2 1.88 41514785 11790 76.52 3460 3555 3460 4490 2420 3455 3521.19 0.44 0 1809 3718 3586 3513 3381 3308 3652 3447 388 1035 1000 2480 5 1 38782520 1365 103.53 0.32 12 0.03 34.00 11075.00 4890 20240726 -28.02 2985 20241209 17.92 4100 -14.15 20250528 2995 17.53 20250205 4840 -27.27 20240813 2985 17.92 20241209 0.31 Y 317400 1000 387 억 169223 N N 44 N 00 N
3 20250806 150904 57 100.00 KOSPI 부동산 N N N N N 3530 75 2 2.17 39682505 11270 73.15 3460 3555 3460 4490 2420 3455 3521.07 0.44 0 1869 3718 3586 3513 3381 3308 3652 3447 388 1035 1000 2480 5 1 38782520 1369 103.82 0.32 12 0.03 34.00 11075.00 4890 20240726 -27.81 2985 20241209 18.26 4100 -13.90 20250528 2995 17.86 20250205 4840 -27.07 20240813 2985 18.26 20241209 0.31 Y 317400 1000 387 억 169223 N N 88 N 00 N
4 20250806 140906 57 100.00 KOSPI 부동산 N N N N N 3535 80 2 2.32 36593835 10394 67.46 3460 3555 3460 4490 2420 3455 3520.67 0.44 0 1732 3718 3586 3513 3381 3308 3652 3447 388 1035 1000 2480 5 1 38782520 1371 103.97 0.32 12 0.03 34.00 11075.00 4890 20240726 -27.71 2985 20241209 18.43 4100 -13.78 20250528 2995 18.03 20250205 4840 -26.96 20240813 2985 18.43 20241209 0.31 Y 317400 1000 387 억 169223 N N 88 N 00 N
5 20250806 130902 57 100.00 KOSPI 부동산 N N N N N 3530 75 2 2.17 28375320 8065 52.35 3460 3555 3460 4490 2420 3455 3518.33 0.44 0 452 3718 3586 3513 3381 3308 3652 3447 388 1035 1000 2480 5 1 38782520 1369 103.82 0.32 12 0.02 34.00 11075.00 4890 20240726 -27.81 2985 20241209 18.26 4100 -13.90 20250528 2995 17.86 20250205 4840 -27.07 20240813 2985 18.26 20241209 0.31 Y 317400 1000 387 억 169223 N N 88 N 00 N
6 20250806 120858 57 100.00 KOSPI 부동산 N N N N N 3535 80 2 2.32 24050375 6841 44.40 3460 3555 3460 4490 2420 3455 3515.62 0.44 0 271 3718 3586 3513 3381 3308 3652 3447 388 1035 1000 2480 5 1 38782520 1371 103.97 0.32 12 0.02 34.00 11075.00 4890 20240726 -27.71 2985 20241209 18.43 4100 -13.78 20250528 2995 18.03 20250205 4840 -26.96 20240813 2985 18.43 20241209 0.31 Y 317400 1000 387 억 169223 N N 88 N 00 N
7 20250806 110907 57 100.00 KOSPI 부동산 N N N N N 3550 95 2 2.75 20645885 5878 38.15 3460 3555 3460 4490 2420 3455 3512.40 0.44 0 349 3718 3586 3513 3381 3308 3652 3447 388 1035 1000 2480 5 1 38782520 1377 104.41 0.32 12 0.02 34.00 11075.00 4890 20240726 -27.40 2985 20241209 18.93 4100 -13.41 20250528 2995 18.53 20250205 4840 -26.65 20240813 2985 18.93 20241209 0.31 Y 317400 1000 387 억 169223 N N 88 N 00 N
8 20250806 100903 57 100.00 KOSPI 부동산 N N N N N 3540 85 2 2.46 16611280 4738 30.75 3460 3550 3460 4490 2420 3455 3505.97 0.44 0 -301 3718 3586 3513 3381 3308 3652 3447 388 1035 1000 2480 5 1 38782520 1373 104.12 0.32 12 0.01 34.00 11075.00 4890 20240726 -27.61 2985 20241209 18.59 4100 -13.66 20250528 2995 18.20 20250205 4840 -26.86 20240813 2985 18.59 20241209 0.31 Y 317400 1000 387 억 169223 N N 88 N 00 N
9 20250806 090901 57 100.00 KOSPI 부동산 N N N N N 3480 25 2 0.72 6084865 1743 11.31 3460 3510 3460 4490 2420 3455 3491.03 0.44 0 -1238 3718 3586 3513 3381 3308 3652 3447 388 1035 1000 2480 5 1 38782520 1350 102.35 0.31 12 0.00 34.00 11075.00 4890 20240726 -28.83 2985 20241209 16.58 4100 -15.12 20250528 2995 16.19 20250205 4840 -28.10 20240813 2985 16.58 20241209 0.31 Y 317400 1000 387 억 169223 N N 88 N 00 N