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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,161007,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,9020,-110,5,-1.20,721014495,80069,36.67,9010,9140,8890,11860,6400,9130,9004.91,2.72,0,-932,9476,9302,9076,8902,8676,9190,8790,186,2730,1000,5660,10,1,18617382,1679,3.99,0.29,12,0.43,2258.00,30626.00,15900,20240329,-43.27,6330,20250203,42.50,9250,-2.49,20250320,6330,42.50,20250203,24700,-63.48,20240321,6330,42.50,20250203,1.84,N,210980,1000,186 억,,506629,N,N,43,N,00,N
20250321,150952,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,9000,-130,5,-1.42,686645565,76254,34.93,9010,9140,8890,11860,6400,9130,9004.72,2.72,0,-2761,9476,9302,9076,8902,8676,9190,8790,186,2730,1000,5660,10,1,18617382,1676,3.99,0.29,12,0.41,2258.00,30626.00,15900,20240329,-43.40,6330,20250203,42.18,9250,-2.70,20250320,6330,42.18,20250203,24700,-63.56,20240321,6330,42.18,20250203,1.84,N,210980,1000,186 억,,506629,N,N,43,N,00,N
20250321,140953,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,9000,-130,5,-1.42,571121045,63411,29.04,9010,9140,8890,11860,6400,9130,9006.66,2.72,0,-8244,9476,9302,9076,8902,8676,9190,8790,186,2730,1000,5660,10,1,18617382,1676,3.99,0.29,12,0.34,2258.00,30626.00,15900,20240329,-43.40,6330,20250203,42.18,9250,-2.70,20250320,6330,42.18,20250203,24700,-63.56,20240321,6330,42.18,20250203,1.84,N,210980,1000,186 억,,506629,N,N,43,N,00,N
20250321,130954,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,9070,-60,5,-0.66,513847745,57070,26.14,9010,9140,8890,11860,6400,9130,9003.82,2.72,0,-6408,9476,9302,9076,8902,8676,9190,8790,186,2730,1000,5660,10,1,18617382,1689,4.02,0.30,12,0.31,2258.00,30626.00,15900,20240329,-42.96,6330,20250203,43.29,9250,-1.95,20250320,6330,43.29,20250203,24700,-63.28,20240321,6330,43.29,20250203,1.84,N,210980,1000,186 억,,506629,N,N,43,N,00,N
20250321,120955,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,9090,-40,5,-0.44,441698935,49128,22.50,9010,9140,8890,11860,6400,9130,8990.78,2.72,0,-9735,9476,9302,9076,8902,8676,9190,8790,186,2730,1000,5660,10,1,18617382,1692,4.03,0.30,12,0.26,2258.00,30626.00,15900,20240329,-42.83,6330,20250203,43.60,9250,-1.73,20250320,6330,43.60,20250203,24700,-63.20,20240321,6330,43.60,20250203,1.84,N,210980,1000,186 억,,506629,N,N,43,N,00,N
20250321,110954,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,9030,-100,5,-1.10,363892925,40457,18.53,9010,9140,8890,11860,6400,9130,8994.56,2.72,0,-9143,9476,9302,9076,8902,8676,9190,8790,186,2730,1000,5660,10,1,18617382,1681,4.00,0.29,12,0.22,2258.00,30626.00,15900,20240329,-43.21,6330,20250203,42.65,9250,-2.38,20250320,6330,42.65,20250203,24700,-63.44,20240321,6330,42.65,20250203,1.84,N,210980,1000,186 억,,506629,N,N,43,N,00,N
20250321,100956,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8960,-170,5,-1.86,262193335,29136,13.34,9010,9140,8890,11860,6400,9130,8998.95,2.72,0,-9473,9476,9302,9076,8902,8676,9190,8790,186,2730,1000,5660,10,1,18617382,1668,3.97,0.29,12,0.16,2258.00,30626.00,15900,20240329,-43.65,6330,20250203,41.55,9250,-3.14,20250320,6330,41.55,20250203,24700,-63.72,20240321,6330,41.55,20250203,1.84,N,210980,1000,186 억,,506629,N,N,43,N,00,N
20250321,091000,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8910,-220,5,-2.41,68077245,7579,3.47,9010,9090,8910,11860,6400,9130,8982.35,2.72,0,-3134,9476,9302,9076,8902,8676,9190,8790,186,2730,1000,5660,10,1,18617382,1659,3.95,0.29,12,0.04,2258.00,30626.00,15900,20240329,-43.96,6330,20250203,40.76,9250,-3.68,20250320,6330,40.76,20250203,24700,-63.93,20240321,6330,40.76,20250203,1.84,N,210980,1000,186 억,,506629,N,N,43,N,00,N
20250320,161436,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,9130,50,2,0.55,1963100450,216602,65.92,9180,9250,8850,11800,6360,9080,9062.58,2.99,0,-48696,9473,9276,8903,8706,8333,9375,8805,186,2720,1000,5620,10,1,18617382,1700,4.04,0.30,12,1.16,2258.00,30626.00,15900,20240329,-42.58,6330,20250203,44.23,9250,-1.30,20250320,6330,44.23,20250203,24700,-63.04,20240320,6330,44.23,20250203,1.79,N,210980,1000,186 억,,556824,N,N,43,N,00,N
20250320,150951,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,9030,-50,5,-0.55,1681493470,185676,56.51,9180,9250,8850,11800,6360,9080,9056.06,2.99,0,-32297,9473,9276,8903,8706,8333,9375,8805,186,2720,1000,5620,10,1,18617382,1681,4.00,0.29,12,1.00,2258.00,30626.00,15900,20240329,-43.21,6330,20250203,42.65,9250,-2.38,20250320,6330,42.65,20250203,24700,-63.44,20240320,6330,42.65,20250203,1.79,N,210980,1000,186 억,,556824,N,N,56,N,00,N
20250320,140955,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,9050,-30,5,-0.33,1581721910,174635,53.15,9180,9250,8850,11800,6360,9080,9057.30,2.99,0,-30360,9473,9276,8903,8706,8333,9375,8805,186,2720,1000,5620,10,1,18617382,1685,4.01,0.30,12,0.94,2258.00,30626.00,15900,20240329,-43.08,6330,20250203,42.97,9250,-2.16,20250320,6330,42.97,20250203,24700,-63.36,20240320,6330,42.97,20250203,1.79,N,210980,1000,186 억,,556824,N,N,56,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 20250321 161007 55 60.00 KOSPI 부동산 N N N Y 60 N 9020 -110 5 -1.20 721014495 80069 36.67 9010 9140 8890 11860 6400 9130 9004.91 2.72 0 -932 9476 9302 9076 8902 8676 9190 8790 186 2730 1000 5660 10 1 18617382 1679 3.99 0.29 12 0.43 2258.00 30626.00 15900 20240329 -43.27 6330 20250203 42.50 9250 -2.49 20250320 6330 42.50 20250203 24700 -63.48 20240321 6330 42.50 20250203 1.84 N 210980 1000 186 억 506629 N N 43 N 00 N
3 20250321 150952 55 60.00 KOSPI 부동산 N N N Y 60 N 9000 -130 5 -1.42 686645565 76254 34.93 9010 9140 8890 11860 6400 9130 9004.72 2.72 0 -2761 9476 9302 9076 8902 8676 9190 8790 186 2730 1000 5660 10 1 18617382 1676 3.99 0.29 12 0.41 2258.00 30626.00 15900 20240329 -43.40 6330 20250203 42.18 9250 -2.70 20250320 6330 42.18 20250203 24700 -63.56 20240321 6330 42.18 20250203 1.84 N 210980 1000 186 억 506629 N N 43 N 00 N
4 20250321 140953 55 60.00 KOSPI 부동산 N N N Y 60 N 9000 -130 5 -1.42 571121045 63411 29.04 9010 9140 8890 11860 6400 9130 9006.66 2.72 0 -8244 9476 9302 9076 8902 8676 9190 8790 186 2730 1000 5660 10 1 18617382 1676 3.99 0.29 12 0.34 2258.00 30626.00 15900 20240329 -43.40 6330 20250203 42.18 9250 -2.70 20250320 6330 42.18 20250203 24700 -63.56 20240321 6330 42.18 20250203 1.84 N 210980 1000 186 억 506629 N N 43 N 00 N
5 20250321 130954 55 60.00 KOSPI 부동산 N N N Y 60 N 9070 -60 5 -0.66 513847745 57070 26.14 9010 9140 8890 11860 6400 9130 9003.82 2.72 0 -6408 9476 9302 9076 8902 8676 9190 8790 186 2730 1000 5660 10 1 18617382 1689 4.02 0.30 12 0.31 2258.00 30626.00 15900 20240329 -42.96 6330 20250203 43.29 9250 -1.95 20250320 6330 43.29 20250203 24700 -63.28 20240321 6330 43.29 20250203 1.84 N 210980 1000 186 억 506629 N N 43 N 00 N
6 20250321 120955 55 60.00 KOSPI 부동산 N N N Y 60 N 9090 -40 5 -0.44 441698935 49128 22.50 9010 9140 8890 11860 6400 9130 8990.78 2.72 0 -9735 9476 9302 9076 8902 8676 9190 8790 186 2730 1000 5660 10 1 18617382 1692 4.03 0.30 12 0.26 2258.00 30626.00 15900 20240329 -42.83 6330 20250203 43.60 9250 -1.73 20250320 6330 43.60 20250203 24700 -63.20 20240321 6330 43.60 20250203 1.84 N 210980 1000 186 억 506629 N N 43 N 00 N
7 20250321 110954 55 60.00 KOSPI 부동산 N N N Y 60 N 9030 -100 5 -1.10 363892925 40457 18.53 9010 9140 8890 11860 6400 9130 8994.56 2.72 0 -9143 9476 9302 9076 8902 8676 9190 8790 186 2730 1000 5660 10 1 18617382 1681 4.00 0.29 12 0.22 2258.00 30626.00 15900 20240329 -43.21 6330 20250203 42.65 9250 -2.38 20250320 6330 42.65 20250203 24700 -63.44 20240321 6330 42.65 20250203 1.84 N 210980 1000 186 억 506629 N N 43 N 00 N
8 20250321 100956 55 60.00 KOSPI 부동산 N N N Y 60 N 8960 -170 5 -1.86 262193335 29136 13.34 9010 9140 8890 11860 6400 9130 8998.95 2.72 0 -9473 9476 9302 9076 8902 8676 9190 8790 186 2730 1000 5660 10 1 18617382 1668 3.97 0.29 12 0.16 2258.00 30626.00 15900 20240329 -43.65 6330 20250203 41.55 9250 -3.14 20250320 6330 41.55 20250203 24700 -63.72 20240321 6330 41.55 20250203 1.84 N 210980 1000 186 억 506629 N N 43 N 00 N
9 20250321 091000 55 60.00 KOSPI 부동산 N N N Y 60 N 8910 -220 5 -2.41 68077245 7579 3.47 9010 9090 8910 11860 6400 9130 8982.35 2.72 0 -3134 9476 9302 9076 8902 8676 9190 8790 186 2730 1000 5660 10 1 18617382 1659 3.95 0.29 12 0.04 2258.00 30626.00 15900 20240329 -43.96 6330 20250203 40.76 9250 -3.68 20250320 6330 40.76 20250203 24700 -63.93 20240321 6330 40.76 20250203 1.84 N 210980 1000 186 억 506629 N N 43 N 00 N
10 20250320 161436 55 60.00 KOSPI 부동산 N N N Y 60 N 9130 50 2 0.55 1963100450 216602 65.92 9180 9250 8850 11800 6360 9080 9062.58 2.99 0 -48696 9473 9276 8903 8706 8333 9375 8805 186 2720 1000 5620 10 1 18617382 1700 4.04 0.30 12 1.16 2258.00 30626.00 15900 20240329 -42.58 6330 20250203 44.23 9250 -1.30 20250320 6330 44.23 20250203 24700 -63.04 20240320 6330 44.23 20250203 1.79 N 210980 1000 186 억 556824 N N 43 N 00 N
11 20250320 150951 55 60.00 KOSPI 부동산 N N N Y 60 N 9030 -50 5 -0.55 1681493470 185676 56.51 9180 9250 8850 11800 6360 9080 9056.06 2.99 0 -32297 9473 9276 8903 8706 8333 9375 8805 186 2720 1000 5620 10 1 18617382 1681 4.00 0.29 12 1.00 2258.00 30626.00 15900 20240329 -43.21 6330 20250203 42.65 9250 -2.38 20250320 6330 42.65 20250203 24700 -63.44 20240320 6330 42.65 20250203 1.79 N 210980 1000 186 억 556824 N N 56 N 00 N
12 20250320 140955 55 60.00 KOSPI 부동산 N N N Y 60 N 9050 -30 5 -0.33 1581721910 174635 53.15 9180 9250 8850 11800 6360 9080 9057.30 2.99 0 -30360 9473 9276 8903 8706 8333 9375 8805 186 2720 1000 5620 10 1 18617382 1685 4.01 0.30 12 0.94 2258.00 30626.00 15900 20240329 -43.08 6330 20250203 42.97 9250 -2.16 20250320 6330 42.97 20250203 24700 -63.36 20240320 6330 42.97 20250203 1.79 N 210980 1000 186 억 556824 N N 56 N 00 N