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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160313,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1703,55,2,3.34,1380035588,809611,106.06,1648,1758,1627,2140,1154,1648,1704.57,1.00,0,63659,1764,1706,1667,1609,1570,1686,1589,214,492,500,980,1,1,42851600,730,-25.04,1.66,12,1.89,-68.00,1027.00,2720,20241211,-37.39,541,20241118,214.79,2360,-27.84,20250102,1125,51.38,20250210,2720,-37.39,20241211,541,214.79,20241118,0.06,N,015020,500,214 억,,428291,N,N,3,N,00,N
20250313,150313,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1719,71,2,4.31,1306040902,766162,100.37,1648,1758,1627,2140,1154,1648,1704.65,1.00,0,66371,1764,1706,1667,1609,1570,1686,1589,214,492,500,980,1,1,42851600,737,-25.28,1.67,12,1.79,-68.00,1027.00,2720,20241211,-36.80,541,20241118,217.74,2360,-27.16,20250102,1125,52.80,20250210,2720,-36.80,20241211,541,217.74,20241118,0.06,N,015020,500,214 억,,428291,N,N,5,N,00,N
20250313,140313,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1729,81,2,4.92,1152510444,677086,88.70,1648,1758,1627,2140,1154,1648,1702.16,1.00,0,54290,1764,1706,1667,1609,1570,1686,1589,214,492,500,980,1,1,42851600,741,-25.43,1.68,12,1.58,-68.00,1027.00,2720,20241211,-36.43,541,20241118,219.59,2360,-26.74,20250102,1125,53.69,20250210,2720,-36.43,20241211,541,219.59,20241118,0.06,N,015020,500,214 억,,428291,N,N,5,N,00,N
20250313,130313,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1721,73,2,4.43,794890464,471138,61.72,1648,1734,1627,2140,1154,1648,1687.17,1.00,0,42668,1764,1706,1667,1609,1570,1686,1589,214,492,500,980,1,1,42851600,737,-25.31,1.68,12,1.10,-68.00,1027.00,2720,20241211,-36.73,541,20241118,218.11,2360,-27.08,20250102,1125,52.98,20250210,2720,-36.73,20241211,541,218.11,20241118,0.06,N,015020,500,214 억,,428291,N,N,5,N,00,N
20250313,120313,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1702,54,2,3.28,601791263,358421,46.95,1648,1710,1627,2140,1154,1648,1679.01,1.00,0,4579,1764,1706,1667,1609,1570,1686,1589,214,492,500,980,1,1,42851600,729,-25.03,1.66,12,0.84,-68.00,1027.00,2720,20241211,-37.43,541,20241118,214.60,2360,-27.88,20250102,1125,51.29,20250210,2720,-37.43,20241211,541,214.60,20241118,0.06,N,015020,500,214 억,,428291,N,N,5,N,00,N
20250313,110313,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1692,44,2,2.67,452417825,270484,35.43,1648,1705,1627,2140,1154,1648,1672.62,1.00,0,-11058,1764,1706,1667,1609,1570,1686,1589,214,492,500,980,1,1,42851600,725,-24.88,1.65,12,0.63,-68.00,1027.00,2720,20241211,-37.79,541,20241118,212.75,2360,-28.31,20250102,1125,50.40,20250210,2720,-37.79,20241211,541,212.75,20241118,0.06,N,015020,500,214 억,,428291,N,N,5,N,00,N
20250313,100313,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1663,15,2,0.91,269849042,162046,21.23,1648,1705,1627,2140,1154,1648,1665.26,1.00,0,-11637,1764,1706,1667,1609,1570,1686,1589,214,492,500,980,1,1,42851600,713,-24.46,1.62,12,0.38,-68.00,1027.00,2720,20241211,-38.86,541,20241118,207.39,2360,-29.53,20250102,1125,47.82,20250210,2720,-38.86,20241211,541,207.39,20241118,0.06,N,015020,500,214 억,,428291,N,N,5,N,00,N
20250313,090313,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1644,-4,5,-0.24,22099096,13473,1.76,1648,1648,1627,2140,1154,1648,1640.25,1.00,0,-148,1764,1706,1667,1609,1570,1686,1589,214,492,500,980,1,1,42851600,704,-24.18,1.60,12,0.03,-68.00,1027.00,2720,20241211,-39.56,541,20241118,203.88,2360,-30.34,20250102,1125,46.13,20250210,2720,-39.56,20241211,541,203.88,20241118,0.06,N,015020,500,214 억,,428291,N,N,5,N,00,N
20250312,160312,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1648,-52,5,-3.06,1269438857,758588,47.99,1700,1725,1628,2210,1190,1700,1673.40,0.91,0,41098,1919,1809,1740,1630,1561,1775,1596,214,510,500,1020,1,1,42851600,706,-24.24,1.60,12,1.77,-68.00,1027.00,2720,20241211,-39.41,541,20241118,204.62,2360,-30.17,20250102,1125,46.49,20250210,2720,-39.41,20241211,541,204.62,20241118,0.06,N,015020,500,214 억,,388897,N,N,5,N,00,N
20250312,150313,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1657,-43,5,-2.53,1185973316,707828,44.78,1700,1725,1628,2210,1190,1700,1675.48,0.91,0,51939,1919,1809,1740,1630,1561,1775,1596,214,510,500,1020,1,1,42851600,710,-24.37,1.61,12,1.65,-68.00,1027.00,2720,20241211,-39.08,541,20241118,206.28,2360,-29.79,20250102,1125,47.29,20250210,2720,-39.08,20241211,541,206.28,20241118,0.06,N,015020,500,214 억,,388897,N,N,1,N,00,N
20250312,140311,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1697,-3,5,-0.18,663973977,392278,24.82,1700,1725,1652,2210,1190,1700,1692.59,0.91,0,-15100,1919,1809,1740,1630,1561,1775,1596,214,510,500,1020,1,1,42851600,727,-24.96,1.65,12,0.92,-68.00,1027.00,2720,20241211,-37.61,541,20241118,213.68,2360,-28.09,20250102,1125,50.84,20250210,2720,-37.61,20241211,541,213.68,20241118,0.06,N,015020,500,214 억,,388897,N,N,1,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 20250313 160313 57 100.00 KOSPI 부동산 N N N N N 1703 55 2 3.34 1380035588 809611 106.06 1648 1758 1627 2140 1154 1648 1704.57 1.00 0 63659 1764 1706 1667 1609 1570 1686 1589 214 492 500 980 1 1 42851600 730 -25.04 1.66 12 1.89 -68.00 1027.00 2720 20241211 -37.39 541 20241118 214.79 2360 -27.84 20250102 1125 51.38 20250210 2720 -37.39 20241211 541 214.79 20241118 0.06 N 015020 500 214 억 428291 N N 3 N 00 N
3 20250313 150313 57 100.00 KOSPI 부동산 N N N N N 1719 71 2 4.31 1306040902 766162 100.37 1648 1758 1627 2140 1154 1648 1704.65 1.00 0 66371 1764 1706 1667 1609 1570 1686 1589 214 492 500 980 1 1 42851600 737 -25.28 1.67 12 1.79 -68.00 1027.00 2720 20241211 -36.80 541 20241118 217.74 2360 -27.16 20250102 1125 52.80 20250210 2720 -36.80 20241211 541 217.74 20241118 0.06 N 015020 500 214 억 428291 N N 5 N 00 N
4 20250313 140313 57 100.00 KOSPI 부동산 N N N N N 1729 81 2 4.92 1152510444 677086 88.70 1648 1758 1627 2140 1154 1648 1702.16 1.00 0 54290 1764 1706 1667 1609 1570 1686 1589 214 492 500 980 1 1 42851600 741 -25.43 1.68 12 1.58 -68.00 1027.00 2720 20241211 -36.43 541 20241118 219.59 2360 -26.74 20250102 1125 53.69 20250210 2720 -36.43 20241211 541 219.59 20241118 0.06 N 015020 500 214 억 428291 N N 5 N 00 N
5 20250313 130313 57 100.00 KOSPI 부동산 N N N N N 1721 73 2 4.43 794890464 471138 61.72 1648 1734 1627 2140 1154 1648 1687.17 1.00 0 42668 1764 1706 1667 1609 1570 1686 1589 214 492 500 980 1 1 42851600 737 -25.31 1.68 12 1.10 -68.00 1027.00 2720 20241211 -36.73 541 20241118 218.11 2360 -27.08 20250102 1125 52.98 20250210 2720 -36.73 20241211 541 218.11 20241118 0.06 N 015020 500 214 억 428291 N N 5 N 00 N
6 20250313 120313 57 100.00 KOSPI 부동산 N N N N N 1702 54 2 3.28 601791263 358421 46.95 1648 1710 1627 2140 1154 1648 1679.01 1.00 0 4579 1764 1706 1667 1609 1570 1686 1589 214 492 500 980 1 1 42851600 729 -25.03 1.66 12 0.84 -68.00 1027.00 2720 20241211 -37.43 541 20241118 214.60 2360 -27.88 20250102 1125 51.29 20250210 2720 -37.43 20241211 541 214.60 20241118 0.06 N 015020 500 214 억 428291 N N 5 N 00 N
7 20250313 110313 57 100.00 KOSPI 부동산 N N N N N 1692 44 2 2.67 452417825 270484 35.43 1648 1705 1627 2140 1154 1648 1672.62 1.00 0 -11058 1764 1706 1667 1609 1570 1686 1589 214 492 500 980 1 1 42851600 725 -24.88 1.65 12 0.63 -68.00 1027.00 2720 20241211 -37.79 541 20241118 212.75 2360 -28.31 20250102 1125 50.40 20250210 2720 -37.79 20241211 541 212.75 20241118 0.06 N 015020 500 214 억 428291 N N 5 N 00 N
8 20250313 100313 57 100.00 KOSPI 부동산 N N N N N 1663 15 2 0.91 269849042 162046 21.23 1648 1705 1627 2140 1154 1648 1665.26 1.00 0 -11637 1764 1706 1667 1609 1570 1686 1589 214 492 500 980 1 1 42851600 713 -24.46 1.62 12 0.38 -68.00 1027.00 2720 20241211 -38.86 541 20241118 207.39 2360 -29.53 20250102 1125 47.82 20250210 2720 -38.86 20241211 541 207.39 20241118 0.06 N 015020 500 214 억 428291 N N 5 N 00 N
9 20250313 090313 57 100.00 KOSPI 부동산 N N N N N 1644 -4 5 -0.24 22099096 13473 1.76 1648 1648 1627 2140 1154 1648 1640.25 1.00 0 -148 1764 1706 1667 1609 1570 1686 1589 214 492 500 980 1 1 42851600 704 -24.18 1.60 12 0.03 -68.00 1027.00 2720 20241211 -39.56 541 20241118 203.88 2360 -30.34 20250102 1125 46.13 20250210 2720 -39.56 20241211 541 203.88 20241118 0.06 N 015020 500 214 억 428291 N N 5 N 00 N
10 20250312 160312 57 100.00 KOSPI 부동산 N N N N N 1648 -52 5 -3.06 1269438857 758588 47.99 1700 1725 1628 2210 1190 1700 1673.40 0.91 0 41098 1919 1809 1740 1630 1561 1775 1596 214 510 500 1020 1 1 42851600 706 -24.24 1.60 12 1.77 -68.00 1027.00 2720 20241211 -39.41 541 20241118 204.62 2360 -30.17 20250102 1125 46.49 20250210 2720 -39.41 20241211 541 204.62 20241118 0.06 N 015020 500 214 억 388897 N N 5 N 00 N
11 20250312 150313 57 100.00 KOSPI 부동산 N N N N N 1657 -43 5 -2.53 1185973316 707828 44.78 1700 1725 1628 2210 1190 1700 1675.48 0.91 0 51939 1919 1809 1740 1630 1561 1775 1596 214 510 500 1020 1 1 42851600 710 -24.37 1.61 12 1.65 -68.00 1027.00 2720 20241211 -39.08 541 20241118 206.28 2360 -29.79 20250102 1125 47.29 20250210 2720 -39.08 20241211 541 206.28 20241118 0.06 N 015020 500 214 억 388897 N N 1 N 00 N
12 20250312 140311 57 100.00 KOSPI 부동산 N N N N N 1697 -3 5 -0.18 663973977 392278 24.82 1700 1725 1652 2210 1190 1700 1692.59 0.91 0 -15100 1919 1809 1740 1630 1561 1775 1596 214 510 500 1020 1 1 42851600 727 -24.96 1.65 12 0.92 -68.00 1027.00 2720 20241211 -37.61 541 20241118 213.68 2360 -28.09 20250102 1125 50.84 20250210 2720 -37.61 20241211 541 213.68 20241118 0.06 N 015020 500 214 억 388897 N N 1 N 00 N