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
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
20250313,161124,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3200,-60,5,-1.84,54958240,17064,130.36,3275,3275,3200,4235,2285,3260,3220.71,0.23,0,503,3300,3280,3260,3240,3220,3280,3240,388,975,1000,2340,5,1,38782520,1241,3.86,0.30,12,0.04,830.00,10548.00,5650,20240717,-43.36,2985,20241209,7.20,3550,-9.86,20250221,2995,6.84,20250205,5650,-43.36,20240717,2985,7.20,20241209,0.45,N,317400,1000,387 억,,88581,N,N,114,N,00,N
20250313,151124,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3205,-55,5,-1.69,52675645,16351,124.91,3275,3275,3200,4235,2285,3260,3221.55,0.23,0,552,3300,3280,3260,3240,3220,3280,3240,388,975,1000,2340,5,1,38782520,1243,3.86,0.30,12,0.04,830.00,10548.00,5650,20240717,-43.27,2985,20241209,7.37,3550,-9.72,20250221,2995,7.01,20250205,5650,-43.27,20240717,2985,7.37,20241209,0.45,N,317400,1000,387 억,,88581,N,N,35,N,00,N
20250313,141125,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3215,-45,5,-1.38,41762815,12948,98.92,3275,3275,3210,4235,2285,3260,3225.43,0.23,0,-41,3300,3280,3260,3240,3220,3280,3240,388,975,1000,2340,5,1,38782520,1247,3.87,0.30,12,0.03,830.00,10548.00,5650,20240717,-43.10,2985,20241209,7.71,3550,-9.44,20250221,2995,7.35,20250205,5650,-43.10,20240717,2985,7.71,20241209,0.45,N,317400,1000,387 억,,88581,N,N,35,N,00,N
20250313,131124,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3220,-40,5,-1.23,33978175,10530,80.44,3275,3275,3215,4235,2285,3260,3226.80,0.23,0,720,3300,3280,3260,3240,3220,3280,3240,388,975,1000,2340,5,1,38782520,1249,3.88,0.31,12,0.03,830.00,10548.00,5650,20240717,-43.01,2985,20241209,7.87,3550,-9.30,20250221,2995,7.51,20250205,5650,-43.01,20240717,2985,7.87,20241209,0.45,N,317400,1000,387 억,,88581,N,N,35,N,00,N
20250313,121124,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3215,-45,5,-1.38,32500370,10071,76.94,3275,3275,3215,4235,2285,3260,3227.12,0.23,0,923,3300,3280,3260,3240,3220,3280,3240,388,975,1000,2340,5,1,38782520,1247,3.87,0.30,12,0.03,830.00,10548.00,5650,20240717,-43.10,2985,20241209,7.71,3550,-9.44,20250221,2995,7.35,20250205,5650,-43.10,20240717,2985,7.71,20241209,0.45,N,317400,1000,387 억,,88581,N,N,35,N,00,N
20250313,111127,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3230,-30,5,-0.92,18188445,5626,42.98,3275,3275,3220,4235,2285,3260,3232.93,0.23,0,168,3300,3280,3260,3240,3220,3280,3240,388,975,1000,2340,5,1,38782520,1253,3.89,0.31,12,0.01,830.00,10548.00,5650,20240717,-42.83,2985,20241209,8.21,3550,-9.01,20250221,2995,7.85,20250205,5650,-42.83,20240717,2985,8.21,20241209,0.45,N,317400,1000,387 억,,88581,N,N,35,N,00,N
20250313,101124,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3235,-25,5,-0.77,6849530,2112,16.13,3275,3275,3235,4235,2285,3260,3243.15,0.23,0,-6,3300,3280,3260,3240,3220,3280,3240,388,975,1000,2340,5,1,38782520,1255,3.90,0.31,12,0.01,830.00,10548.00,5650,20240717,-42.74,2985,20241209,8.38,3550,-8.87,20250221,2995,8.01,20250205,5650,-42.74,20240717,2985,8.38,20241209,0.45,N,317400,1000,387 억,,88581,N,N,35,N,00,N
20250313,091127,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3275,15,2,0.46,301300,92,0.70,3275,3275,3275,4235,2285,3260,3275.00,0.23,0,0,3300,3280,3260,3240,3220,3280,3240,388,975,1000,2340,5,1,38782520,1270,3.95,0.31,12,0.00,830.00,10548.00,5650,20240717,-42.04,2985,20241209,9.72,3550,-7.75,20250221,2995,9.35,20250205,5650,-42.04,20240717,2985,9.72,20241209,0.45,N,317400,1000,387 억,,88581,N,N,35,N,00,N
20250312,161118,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3260,5,2,0.15,42624345,13090,48.27,3260,3280,3240,4230,2280,3255,3256.25,0.23,0,147,3351,3302,3236,3187,3121,3270,3155,388,975,1000,2340,5,1,38782520,1264,3.93,0.31,12,0.03,830.00,10548.00,5650,20240717,-42.30,2985,20241209,9.21,3550,-8.17,20250221,2995,8.85,20250205,5650,-42.30,20240717,2985,9.21,20241209,0.46,N,317400,1000,387 억,,89659,N,N,35,N,00,N
20250312,151119,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3260,5,2,0.15,41929965,12877,47.49,3260,3280,3240,4230,2280,3255,3256.19,0.23,0,155,3351,3302,3236,3187,3121,3270,3155,388,975,1000,2340,5,1,38782520,1264,3.93,0.31,12,0.03,830.00,10548.00,5650,20240717,-42.30,2985,20241209,9.21,3550,-8.17,20250221,2995,8.85,20250205,5650,-42.30,20240717,2985,9.21,20241209,0.46,N,317400,1000,387 억,,89659,N,N,6,N,00,N
20250312,141117,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3270,15,2,0.46,34916750,10724,39.55,3260,3280,3240,4230,2280,3255,3255.94,0.23,0,-18,3351,3302,3236,3187,3121,3270,3155,388,975,1000,2340,5,1,38782520,1268,3.94,0.31,12,0.03,830.00,10548.00,5650,20240717,-42.12,2985,20241209,9.55,3550,-7.89,20250221,2995,9.18,20250205,5650,-42.12,20240717,2985,9.55,20241209,0.46,N,317400,1000,387 억,,89659,N,N,6,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 161124 57 100.00 KOSPI 부동산 N N N N N 3200 -60 5 -1.84 54958240 17064 130.36 3275 3275 3200 4235 2285 3260 3220.71 0.23 0 503 3300 3280 3260 3240 3220 3280 3240 388 975 1000 2340 5 1 38782520 1241 3.86 0.30 12 0.04 830.00 10548.00 5650 20240717 -43.36 2985 20241209 7.20 3550 -9.86 20250221 2995 6.84 20250205 5650 -43.36 20240717 2985 7.20 20241209 0.45 N 317400 1000 387 억 88581 N N 114 N 00 N
3 20250313 151124 57 100.00 KOSPI 부동산 N N N N N 3205 -55 5 -1.69 52675645 16351 124.91 3275 3275 3200 4235 2285 3260 3221.55 0.23 0 552 3300 3280 3260 3240 3220 3280 3240 388 975 1000 2340 5 1 38782520 1243 3.86 0.30 12 0.04 830.00 10548.00 5650 20240717 -43.27 2985 20241209 7.37 3550 -9.72 20250221 2995 7.01 20250205 5650 -43.27 20240717 2985 7.37 20241209 0.45 N 317400 1000 387 억 88581 N N 35 N 00 N
4 20250313 141125 57 100.00 KOSPI 부동산 N N N N N 3215 -45 5 -1.38 41762815 12948 98.92 3275 3275 3210 4235 2285 3260 3225.43 0.23 0 -41 3300 3280 3260 3240 3220 3280 3240 388 975 1000 2340 5 1 38782520 1247 3.87 0.30 12 0.03 830.00 10548.00 5650 20240717 -43.10 2985 20241209 7.71 3550 -9.44 20250221 2995 7.35 20250205 5650 -43.10 20240717 2985 7.71 20241209 0.45 N 317400 1000 387 억 88581 N N 35 N 00 N
5 20250313 131124 57 100.00 KOSPI 부동산 N N N N N 3220 -40 5 -1.23 33978175 10530 80.44 3275 3275 3215 4235 2285 3260 3226.80 0.23 0 720 3300 3280 3260 3240 3220 3280 3240 388 975 1000 2340 5 1 38782520 1249 3.88 0.31 12 0.03 830.00 10548.00 5650 20240717 -43.01 2985 20241209 7.87 3550 -9.30 20250221 2995 7.51 20250205 5650 -43.01 20240717 2985 7.87 20241209 0.45 N 317400 1000 387 억 88581 N N 35 N 00 N
6 20250313 121124 57 100.00 KOSPI 부동산 N N N N N 3215 -45 5 -1.38 32500370 10071 76.94 3275 3275 3215 4235 2285 3260 3227.12 0.23 0 923 3300 3280 3260 3240 3220 3280 3240 388 975 1000 2340 5 1 38782520 1247 3.87 0.30 12 0.03 830.00 10548.00 5650 20240717 -43.10 2985 20241209 7.71 3550 -9.44 20250221 2995 7.35 20250205 5650 -43.10 20240717 2985 7.71 20241209 0.45 N 317400 1000 387 억 88581 N N 35 N 00 N
7 20250313 111127 57 100.00 KOSPI 부동산 N N N N N 3230 -30 5 -0.92 18188445 5626 42.98 3275 3275 3220 4235 2285 3260 3232.93 0.23 0 168 3300 3280 3260 3240 3220 3280 3240 388 975 1000 2340 5 1 38782520 1253 3.89 0.31 12 0.01 830.00 10548.00 5650 20240717 -42.83 2985 20241209 8.21 3550 -9.01 20250221 2995 7.85 20250205 5650 -42.83 20240717 2985 8.21 20241209 0.45 N 317400 1000 387 억 88581 N N 35 N 00 N
8 20250313 101124 57 100.00 KOSPI 부동산 N N N N N 3235 -25 5 -0.77 6849530 2112 16.13 3275 3275 3235 4235 2285 3260 3243.15 0.23 0 -6 3300 3280 3260 3240 3220 3280 3240 388 975 1000 2340 5 1 38782520 1255 3.90 0.31 12 0.01 830.00 10548.00 5650 20240717 -42.74 2985 20241209 8.38 3550 -8.87 20250221 2995 8.01 20250205 5650 -42.74 20240717 2985 8.38 20241209 0.45 N 317400 1000 387 억 88581 N N 35 N 00 N
9 20250313 091127 57 100.00 KOSPI 부동산 N N N N N 3275 15 2 0.46 301300 92 0.70 3275 3275 3275 4235 2285 3260 3275.00 0.23 0 0 3300 3280 3260 3240 3220 3280 3240 388 975 1000 2340 5 1 38782520 1270 3.95 0.31 12 0.00 830.00 10548.00 5650 20240717 -42.04 2985 20241209 9.72 3550 -7.75 20250221 2995 9.35 20250205 5650 -42.04 20240717 2985 9.72 20241209 0.45 N 317400 1000 387 억 88581 N N 35 N 00 N
10 20250312 161118 57 100.00 KOSPI 부동산 N N N N N 3260 5 2 0.15 42624345 13090 48.27 3260 3280 3240 4230 2280 3255 3256.25 0.23 0 147 3351 3302 3236 3187 3121 3270 3155 388 975 1000 2340 5 1 38782520 1264 3.93 0.31 12 0.03 830.00 10548.00 5650 20240717 -42.30 2985 20241209 9.21 3550 -8.17 20250221 2995 8.85 20250205 5650 -42.30 20240717 2985 9.21 20241209 0.46 N 317400 1000 387 억 89659 N N 35 N 00 N
11 20250312 151119 57 100.00 KOSPI 부동산 N N N N N 3260 5 2 0.15 41929965 12877 47.49 3260 3280 3240 4230 2280 3255 3256.19 0.23 0 155 3351 3302 3236 3187 3121 3270 3155 388 975 1000 2340 5 1 38782520 1264 3.93 0.31 12 0.03 830.00 10548.00 5650 20240717 -42.30 2985 20241209 9.21 3550 -8.17 20250221 2995 8.85 20250205 5650 -42.30 20240717 2985 9.21 20241209 0.46 N 317400 1000 387 억 89659 N N 6 N 00 N
12 20250312 141117 57 100.00 KOSPI 부동산 N N N N N 3270 15 2 0.46 34916750 10724 39.55 3260 3280 3240 4230 2280 3255 3255.94 0.23 0 -18 3351 3302 3236 3187 3121 3270 3155 388 975 1000 2340 5 1 38782520 1268 3.94 0.31 12 0.03 830.00 10548.00 5650 20240717 -42.12 2985 20241209 9.55 3550 -7.89 20250221 2995 9.18 20250205 5650 -42.12 20240717 2985 9.55 20241209 0.46 N 317400 1000 387 억 89659 N N 6 N 00 N