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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 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
20250307,160915,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8230,20,2,0.24,486299650,58971,136.91,8210,8360,8150,10670,5750,8210,8246.44,2.50,0,12927,8423,8316,8233,8126,8043,8370,8180,186,2460,1000,5090,10,1,18617382,1532,1.93,0.26,12,0.32,4261.00,31495.00,15900,20240329,-48.24,6330,20250203,30.02,9000,-8.56,20250220,6330,30.02,20250203,24700,-66.68,20240307,6330,30.02,20250203,1.98,N,210980,1000,186 억,,464965,N,N,208,N,00,N
20250307,150919,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8280,70,2,0.85,469036380,56877,132.05,8210,8360,8150,10670,5750,8210,8246.50,2.50,0,13087,8423,8316,8233,8126,8043,8370,8180,186,2460,1000,5090,10,1,18617382,1542,1.94,0.26,12,0.31,4261.00,31495.00,15900,20240329,-47.92,6330,20250203,30.81,9000,-8.00,20250220,6330,30.81,20250203,24700,-66.48,20240307,6330,30.81,20250203,1.98,N,210980,1000,186 억,,464965,N,N,49,N,00,N
20250307,140917,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8240,30,2,0.37,353209990,42837,99.45,8210,8360,8150,10670,5750,8210,8245.44,2.50,0,12403,8423,8316,8233,8126,8043,8370,8180,186,2460,1000,5090,10,1,18617382,1534,1.93,0.26,12,0.23,4261.00,31495.00,15900,20240329,-48.18,6330,20250203,30.17,9000,-8.44,20250220,6330,30.17,20250203,24700,-66.64,20240307,6330,30.17,20250203,1.98,N,210980,1000,186 억,,464965,N,N,49,N,00,N
20250307,130918,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8250,40,2,0.49,203894755,24860,57.72,8210,8270,8150,10670,5750,8210,8201.72,2.50,0,4162,8423,8316,8233,8126,8043,8370,8180,186,2460,1000,5090,10,1,18617382,1536,1.94,0.26,12,0.13,4261.00,31495.00,15900,20240329,-48.11,6330,20250203,30.33,9000,-8.33,20250220,6330,30.33,20250203,24700,-66.60,20240307,6330,30.33,20250203,1.98,N,210980,1000,186 억,,464965,N,N,49,N,00,N
20250307,120918,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8180,-30,5,-0.37,165396905,20154,46.79,8210,8270,8150,10670,5750,8210,8206.65,2.50,0,6089,8423,8316,8233,8126,8043,8370,8180,186,2460,1000,5090,10,1,18617382,1523,1.92,0.26,12,0.11,4261.00,31495.00,15900,20240329,-48.55,6330,20250203,29.23,9000,-9.11,20250220,6330,29.23,20250203,24700,-66.88,20240307,6330,29.23,20250203,1.98,N,210980,1000,186 억,,464965,N,N,49,N,00,N
20250307,110917,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8270,60,2,0.73,111936565,13624,31.63,8210,8270,8150,10670,5750,8210,8216.13,2.50,0,5004,8423,8316,8233,8126,8043,8370,8180,186,2460,1000,5090,10,1,18617382,1540,1.94,0.26,12,0.07,4261.00,31495.00,15900,20240329,-47.99,6330,20250203,30.65,9000,-8.11,20250220,6330,30.65,20250203,24700,-66.52,20240307,6330,30.65,20250203,1.98,N,210980,1000,186 억,,464965,N,N,49,N,00,N
20250307,100914,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8180,-30,5,-0.37,42997695,5247,12.18,8210,8250,8150,10670,5750,8210,8194.72,2.50,0,-1919,8423,8316,8233,8126,8043,8370,8180,186,2460,1000,5090,10,1,18617382,1523,1.92,0.26,12,0.03,4261.00,31495.00,15900,20240329,-48.55,6330,20250203,29.23,9000,-9.11,20250220,6330,29.23,20250203,24700,-66.88,20240307,6330,29.23,20250203,1.98,N,210980,1000,186 억,,464965,N,N,49,N,00,N
20250307,090920,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8220,10,2,0.12,12772340,1556,3.61,8210,8250,8150,10670,5750,8210,8208.44,2.50,0,-268,8423,8316,8233,8126,8043,8370,8180,186,2460,1000,5090,10,1,18617382,1530,1.93,0.26,12,0.01,4261.00,31495.00,15900,20240329,-48.30,6330,20250203,29.86,9000,-8.67,20250220,6330,29.86,20250203,24700,-66.72,20240307,6330,29.86,20250203,1.98,N,210980,1000,186 억,,464965,N,N,49,N,00,N
20250306,160912,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8210,-50,5,-0.61,355014145,43072,72.76,8200,8340,8150,10730,5790,8260,8242.34,2.49,0,-2530,8520,8390,8260,8130,8000,8455,8195,186,2470,1000,5120,10,1,18617382,1528,1.93,0.26,12,0.23,4261.00,31495.00,15900,20240329,-48.36,6330,20250203,29.70,9000,-8.78,20250220,6330,29.70,20250203,24700,-66.76,20240306,6330,29.70,20250203,1.99,N,210980,1000,186 억,,463762,N,N,49,N,00,N
20250306,150911,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8320,60,2,0.73,321360185,39010,65.90,8200,8340,8150,10730,5790,8260,8237.89,2.49,0,-3435,8520,8390,8260,8130,8000,8455,8195,186,2470,1000,5120,10,1,18617382,1549,1.95,0.26,12,0.21,4261.00,31495.00,15900,20240329,-47.67,6330,20250203,31.44,9000,-7.56,20250220,6330,31.44,20250203,24700,-66.32,20240306,6330,31.44,20250203,1.99,N,210980,1000,186 억,,463762,N,N,20,N,00,N
20250306,140910,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8180,-80,5,-0.97,193550435,23465,39.64,8200,8340,8170,10730,5790,8260,8248.47,2.49,0,-2113,8520,8390,8260,8130,8000,8455,8195,186,2470,1000,5120,10,1,18617382,1523,1.92,0.26,12,0.13,4261.00,31495.00,15900,20240329,-48.55,6330,20250203,29.23,9000,-9.11,20250220,6330,29.23,20250203,24700,-66.88,20240306,6330,29.23,20250203,1.99,N,210980,1000,186 억,,463762,N,N,20,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 20250307 160915 55 60.00 KOSPI 부동산 N N N Y 60 N 8230 20 2 0.24 486299650 58971 136.91 8210 8360 8150 10670 5750 8210 8246.44 2.50 0 12927 8423 8316 8233 8126 8043 8370 8180 186 2460 1000 5090 10 1 18617382 1532 1.93 0.26 12 0.32 4261.00 31495.00 15900 20240329 -48.24 6330 20250203 30.02 9000 -8.56 20250220 6330 30.02 20250203 24700 -66.68 20240307 6330 30.02 20250203 1.98 N 210980 1000 186 억 464965 N N 208 N 00 N
3 20250307 150919 55 60.00 KOSPI 부동산 N N N Y 60 N 8280 70 2 0.85 469036380 56877 132.05 8210 8360 8150 10670 5750 8210 8246.50 2.50 0 13087 8423 8316 8233 8126 8043 8370 8180 186 2460 1000 5090 10 1 18617382 1542 1.94 0.26 12 0.31 4261.00 31495.00 15900 20240329 -47.92 6330 20250203 30.81 9000 -8.00 20250220 6330 30.81 20250203 24700 -66.48 20240307 6330 30.81 20250203 1.98 N 210980 1000 186 억 464965 N N 49 N 00 N
4 20250307 140917 55 60.00 KOSPI 부동산 N N N Y 60 N 8240 30 2 0.37 353209990 42837 99.45 8210 8360 8150 10670 5750 8210 8245.44 2.50 0 12403 8423 8316 8233 8126 8043 8370 8180 186 2460 1000 5090 10 1 18617382 1534 1.93 0.26 12 0.23 4261.00 31495.00 15900 20240329 -48.18 6330 20250203 30.17 9000 -8.44 20250220 6330 30.17 20250203 24700 -66.64 20240307 6330 30.17 20250203 1.98 N 210980 1000 186 억 464965 N N 49 N 00 N
5 20250307 130918 55 60.00 KOSPI 부동산 N N N Y 60 N 8250 40 2 0.49 203894755 24860 57.72 8210 8270 8150 10670 5750 8210 8201.72 2.50 0 4162 8423 8316 8233 8126 8043 8370 8180 186 2460 1000 5090 10 1 18617382 1536 1.94 0.26 12 0.13 4261.00 31495.00 15900 20240329 -48.11 6330 20250203 30.33 9000 -8.33 20250220 6330 30.33 20250203 24700 -66.60 20240307 6330 30.33 20250203 1.98 N 210980 1000 186 억 464965 N N 49 N 00 N
6 20250307 120918 55 60.00 KOSPI 부동산 N N N Y 60 N 8180 -30 5 -0.37 165396905 20154 46.79 8210 8270 8150 10670 5750 8210 8206.65 2.50 0 6089 8423 8316 8233 8126 8043 8370 8180 186 2460 1000 5090 10 1 18617382 1523 1.92 0.26 12 0.11 4261.00 31495.00 15900 20240329 -48.55 6330 20250203 29.23 9000 -9.11 20250220 6330 29.23 20250203 24700 -66.88 20240307 6330 29.23 20250203 1.98 N 210980 1000 186 억 464965 N N 49 N 00 N
7 20250307 110917 55 60.00 KOSPI 부동산 N N N Y 60 N 8270 60 2 0.73 111936565 13624 31.63 8210 8270 8150 10670 5750 8210 8216.13 2.50 0 5004 8423 8316 8233 8126 8043 8370 8180 186 2460 1000 5090 10 1 18617382 1540 1.94 0.26 12 0.07 4261.00 31495.00 15900 20240329 -47.99 6330 20250203 30.65 9000 -8.11 20250220 6330 30.65 20250203 24700 -66.52 20240307 6330 30.65 20250203 1.98 N 210980 1000 186 억 464965 N N 49 N 00 N
8 20250307 100914 55 60.00 KOSPI 부동산 N N N Y 60 N 8180 -30 5 -0.37 42997695 5247 12.18 8210 8250 8150 10670 5750 8210 8194.72 2.50 0 -1919 8423 8316 8233 8126 8043 8370 8180 186 2460 1000 5090 10 1 18617382 1523 1.92 0.26 12 0.03 4261.00 31495.00 15900 20240329 -48.55 6330 20250203 29.23 9000 -9.11 20250220 6330 29.23 20250203 24700 -66.88 20240307 6330 29.23 20250203 1.98 N 210980 1000 186 억 464965 N N 49 N 00 N
9 20250307 090920 55 60.00 KOSPI 부동산 N N N Y 60 N 8220 10 2 0.12 12772340 1556 3.61 8210 8250 8150 10670 5750 8210 8208.44 2.50 0 -268 8423 8316 8233 8126 8043 8370 8180 186 2460 1000 5090 10 1 18617382 1530 1.93 0.26 12 0.01 4261.00 31495.00 15900 20240329 -48.30 6330 20250203 29.86 9000 -8.67 20250220 6330 29.86 20250203 24700 -66.72 20240307 6330 29.86 20250203 1.98 N 210980 1000 186 억 464965 N N 49 N 00 N
10 20250306 160912 55 60.00 KOSPI 부동산 N N N Y 60 N 8210 -50 5 -0.61 355014145 43072 72.76 8200 8340 8150 10730 5790 8260 8242.34 2.49 0 -2530 8520 8390 8260 8130 8000 8455 8195 186 2470 1000 5120 10 1 18617382 1528 1.93 0.26 12 0.23 4261.00 31495.00 15900 20240329 -48.36 6330 20250203 29.70 9000 -8.78 20250220 6330 29.70 20250203 24700 -66.76 20240306 6330 29.70 20250203 1.99 N 210980 1000 186 억 463762 N N 49 N 00 N
11 20250306 150911 55 60.00 KOSPI 부동산 N N N Y 60 N 8320 60 2 0.73 321360185 39010 65.90 8200 8340 8150 10730 5790 8260 8237.89 2.49 0 -3435 8520 8390 8260 8130 8000 8455 8195 186 2470 1000 5120 10 1 18617382 1549 1.95 0.26 12 0.21 4261.00 31495.00 15900 20240329 -47.67 6330 20250203 31.44 9000 -7.56 20250220 6330 31.44 20250203 24700 -66.32 20240306 6330 31.44 20250203 1.99 N 210980 1000 186 억 463762 N N 20 N 00 N
12 20250306 140910 55 60.00 KOSPI 부동산 N N N Y 60 N 8180 -80 5 -0.97 193550435 23465 39.64 8200 8340 8170 10730 5790 8260 8248.47 2.49 0 -2113 8520 8390 8260 8130 8000 8455 8195 186 2470 1000 5120 10 1 18617382 1523 1.92 0.26 12 0.13 4261.00 31495.00 15900 20240329 -48.55 6330 20250203 29.23 9000 -9.11 20250220 6330 29.23 20250203 24700 -66.88 20240306 6330 29.23 20250203 1.99 N 210980 1000 186 억 463762 N N 20 N 00 N