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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
015020/price/prices-20250201.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
20250228,160326,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1705,5,2,0.29,3025041594,1769014,112.88,1658,1762,1655,2210,1190,1700,1710.02,0.61,0,-32841,1808,1754,1675,1621,1542,1781,1648,214,510,500,1020,1,1,42851600,731,-25.07,1.66,12,4.13,-68.00,1027.00,2720,20241211,-37.32,541,20241118,215.16,2360,-27.75,20250102,1125,51.56,20250210,2720,-37.32,20241211,541,215.16,20241118,0.00,N,015020,500,214 억,,259710,N,N,0,N,00,N
20250228,150327,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1706,6,2,0.35,2941156873,1719774,109.74,1658,1762,1655,2210,1190,1700,1710.20,0.61,0,-25249,1808,1754,1675,1621,1542,1781,1648,214,510,500,1020,1,1,42851600,731,-25.09,1.66,12,4.01,-68.00,1027.00,2720,20241211,-37.28,541,20241118,215.34,2360,-27.71,20250102,1125,51.64,20250210,2720,-37.28,20241211,541,215.34,20241118,0.00,N,015020,500,214 억,,259710,N,N,0,N,00,N
20250228,140328,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1703,3,2,0.18,2625332049,1534813,97.94,1658,1762,1655,2210,1190,1700,1710.52,0.61,0,-34901,1808,1754,1675,1621,1542,1781,1648,214,510,500,1020,1,1,42851600,730,-25.04,1.66,12,3.58,-68.00,1027.00,2720,20241211,-37.39,541,20241118,214.79,2360,-27.84,20250102,1125,51.38,20250210,2720,-37.39,20241211,541,214.79,20241118,0.00,N,015020,500,214 억,,259710,N,N,0,N,00,N
20250228,130328,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1701,1,2,0.06,2480180932,1449338,92.48,1658,1762,1655,2210,1190,1700,1711.25,0.61,0,-31591,1808,1754,1675,1621,1542,1781,1648,214,510,500,1020,1,1,42851600,729,-25.01,1.66,12,3.38,-68.00,1027.00,2720,20241211,-37.46,541,20241118,214.42,2360,-27.92,20250102,1125,51.20,20250210,2720,-37.46,20241211,541,214.42,20241118,0.00,N,015020,500,214 억,,259710,N,N,0,N,00,N
20250228,120325,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1701,1,2,0.06,2370102560,1384498,88.35,1658,1762,1655,2210,1190,1700,1711.89,0.61,0,-22472,1808,1754,1675,1621,1542,1781,1648,214,510,500,1020,1,1,42851600,729,-25.01,1.66,12,3.23,-68.00,1027.00,2720,20241211,-37.46,541,20241118,214.42,2360,-27.92,20250102,1125,51.20,20250210,2720,-37.46,20241211,541,214.42,20241118,0.00,N,015020,500,214 억,,259710,N,N,0,N,00,N
20250228,110326,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1717,17,2,1.00,2125003543,1241142,79.20,1658,1762,1655,2210,1190,1700,1712.14,0.61,0,-17197,1808,1754,1675,1621,1542,1781,1648,214,510,500,1020,1,1,42851600,736,-25.25,1.67,12,2.90,-68.00,1027.00,2720,20241211,-36.88,541,20241118,217.38,2360,-27.25,20250102,1125,52.62,20250210,2720,-36.88,20241211,541,217.38,20241118,0.00,N,015020,500,214 억,,259710,N,N,0,N,00,N
20250228,100326,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1714,14,2,0.82,1395761773,818316,52.22,1658,1762,1655,2210,1190,1700,1705.65,0.61,0,6783,1808,1754,1675,1621,1542,1781,1648,214,510,500,1020,1,1,42851600,734,-25.21,1.67,12,1.91,-68.00,1027.00,2720,20241211,-36.99,541,20241118,216.82,2360,-27.37,20250102,1125,52.36,20250210,2720,-36.99,20241211,541,216.82,20241118,0.00,N,015020,500,214 억,,259710,N,N,0,N,00,N
20250228,090327,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1687,-13,5,-0.76,178066749,107128,6.84,1658,1687,1655,2210,1190,1700,1662.14,0.61,0,45879,1808,1754,1675,1621,1542,1781,1648,214,510,500,1020,1,1,42851600,723,-24.81,1.64,12,0.25,-68.00,1027.00,2720,20241211,-37.98,541,20241118,211.83,2360,-28.52,20250102,1125,49.96,20250210,2720,-37.98,20241211,541,211.83,20241118,0.00,N,015020,500,214 억,,259710,N,N,0,N,00,N
20250227,160326,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1700,55,2,3.34,2597274067,1554329,73.01,1600,1729,1596,2135,1152,1645,1670.92,0.34,0,114907,1813,1728,1685,1600,1557,1707,1579,214,490,500,980,1,1,42851600,728,-25.00,1.66,12,3.63,-68.00,1027.00,2720,20241211,-37.50,541,20241118,214.23,2360,-27.97,20250102,1125,51.11,20250210,2720,-37.50,20241211,541,214.23,20241118,0.00,N,015020,500,214 억,,145017,N,N,0,N,00,N
20250227,150324,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1695,50,2,3.04,2418767576,1448953,68.06,1600,1729,1596,2135,1152,1645,1669.33,0.34,0,113922,1813,1728,1685,1600,1557,1707,1579,214,490,500,980,1,1,42851600,726,-24.93,1.65,12,3.38,-68.00,1027.00,2720,20241211,-37.68,541,20241118,213.31,2360,-28.18,20250102,1125,50.67,20250210,2720,-37.68,20241211,541,213.31,20241118,0.00,N,015020,500,214 억,,145017,N,N,0,N,00,N
20250227,140324,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1672,27,2,1.64,2174684969,1304200,61.26,1600,1729,1596,2135,1152,1645,1667.46,0.34,0,69795,1813,1728,1685,1600,1557,1707,1579,214,490,500,980,1,1,42851600,716,-24.59,1.63,12,3.04,-68.00,1027.00,2720,20241211,-38.53,541,20241118,209.06,2360,-29.15,20250102,1125,48.62,20250210,2720,-38.53,20241211,541,209.06,20241118,0.00,N,015020,500,214 억,,145017,N,N,0,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 20250228 160326 57 100.00 KOSPI 부동산 N N N N N 1705 5 2 0.29 3025041594 1769014 112.88 1658 1762 1655 2210 1190 1700 1710.02 0.61 0 -32841 1808 1754 1675 1621 1542 1781 1648 214 510 500 1020 1 1 42851600 731 -25.07 1.66 12 4.13 -68.00 1027.00 2720 20241211 -37.32 541 20241118 215.16 2360 -27.75 20250102 1125 51.56 20250210 2720 -37.32 20241211 541 215.16 20241118 0.00 N 015020 500 214 억 259710 N N 0 N 00 N
3 20250228 150327 57 100.00 KOSPI 부동산 N N N N N 1706 6 2 0.35 2941156873 1719774 109.74 1658 1762 1655 2210 1190 1700 1710.20 0.61 0 -25249 1808 1754 1675 1621 1542 1781 1648 214 510 500 1020 1 1 42851600 731 -25.09 1.66 12 4.01 -68.00 1027.00 2720 20241211 -37.28 541 20241118 215.34 2360 -27.71 20250102 1125 51.64 20250210 2720 -37.28 20241211 541 215.34 20241118 0.00 N 015020 500 214 억 259710 N N 0 N 00 N
4 20250228 140328 57 100.00 KOSPI 부동산 N N N N N 1703 3 2 0.18 2625332049 1534813 97.94 1658 1762 1655 2210 1190 1700 1710.52 0.61 0 -34901 1808 1754 1675 1621 1542 1781 1648 214 510 500 1020 1 1 42851600 730 -25.04 1.66 12 3.58 -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 0.00 N 015020 500 214 억 259710 N N 0 N 00 N
5 20250228 130328 57 100.00 KOSPI 부동산 N N N N N 1701 1 2 0.06 2480180932 1449338 92.48 1658 1762 1655 2210 1190 1700 1711.25 0.61 0 -31591 1808 1754 1675 1621 1542 1781 1648 214 510 500 1020 1 1 42851600 729 -25.01 1.66 12 3.38 -68.00 1027.00 2720 20241211 -37.46 541 20241118 214.42 2360 -27.92 20250102 1125 51.20 20250210 2720 -37.46 20241211 541 214.42 20241118 0.00 N 015020 500 214 억 259710 N N 0 N 00 N
6 20250228 120325 57 100.00 KOSPI 부동산 N N N N N 1701 1 2 0.06 2370102560 1384498 88.35 1658 1762 1655 2210 1190 1700 1711.89 0.61 0 -22472 1808 1754 1675 1621 1542 1781 1648 214 510 500 1020 1 1 42851600 729 -25.01 1.66 12 3.23 -68.00 1027.00 2720 20241211 -37.46 541 20241118 214.42 2360 -27.92 20250102 1125 51.20 20250210 2720 -37.46 20241211 541 214.42 20241118 0.00 N 015020 500 214 억 259710 N N 0 N 00 N
7 20250228 110326 57 100.00 KOSPI 부동산 N N N N N 1717 17 2 1.00 2125003543 1241142 79.20 1658 1762 1655 2210 1190 1700 1712.14 0.61 0 -17197 1808 1754 1675 1621 1542 1781 1648 214 510 500 1020 1 1 42851600 736 -25.25 1.67 12 2.90 -68.00 1027.00 2720 20241211 -36.88 541 20241118 217.38 2360 -27.25 20250102 1125 52.62 20250210 2720 -36.88 20241211 541 217.38 20241118 0.00 N 015020 500 214 억 259710 N N 0 N 00 N
8 20250228 100326 57 100.00 KOSPI 부동산 N N N N N 1714 14 2 0.82 1395761773 818316 52.22 1658 1762 1655 2210 1190 1700 1705.65 0.61 0 6783 1808 1754 1675 1621 1542 1781 1648 214 510 500 1020 1 1 42851600 734 -25.21 1.67 12 1.91 -68.00 1027.00 2720 20241211 -36.99 541 20241118 216.82 2360 -27.37 20250102 1125 52.36 20250210 2720 -36.99 20241211 541 216.82 20241118 0.00 N 015020 500 214 억 259710 N N 0 N 00 N
9 20250228 090327 57 100.00 KOSPI 부동산 N N N N N 1687 -13 5 -0.76 178066749 107128 6.84 1658 1687 1655 2210 1190 1700 1662.14 0.61 0 45879 1808 1754 1675 1621 1542 1781 1648 214 510 500 1020 1 1 42851600 723 -24.81 1.64 12 0.25 -68.00 1027.00 2720 20241211 -37.98 541 20241118 211.83 2360 -28.52 20250102 1125 49.96 20250210 2720 -37.98 20241211 541 211.83 20241118 0.00 N 015020 500 214 억 259710 N N 0 N 00 N
10 20250227 160326 57 100.00 KOSPI 부동산 N N N N N 1700 55 2 3.34 2597274067 1554329 73.01 1600 1729 1596 2135 1152 1645 1670.92 0.34 0 114907 1813 1728 1685 1600 1557 1707 1579 214 490 500 980 1 1 42851600 728 -25.00 1.66 12 3.63 -68.00 1027.00 2720 20241211 -37.50 541 20241118 214.23 2360 -27.97 20250102 1125 51.11 20250210 2720 -37.50 20241211 541 214.23 20241118 0.00 N 015020 500 214 억 145017 N N 0 N 00 N
11 20250227 150324 57 100.00 KOSPI 부동산 N N N N N 1695 50 2 3.04 2418767576 1448953 68.06 1600 1729 1596 2135 1152 1645 1669.33 0.34 0 113922 1813 1728 1685 1600 1557 1707 1579 214 490 500 980 1 1 42851600 726 -24.93 1.65 12 3.38 -68.00 1027.00 2720 20241211 -37.68 541 20241118 213.31 2360 -28.18 20250102 1125 50.67 20250210 2720 -37.68 20241211 541 213.31 20241118 0.00 N 015020 500 214 억 145017 N N 0 N 00 N
12 20250227 140324 57 100.00 KOSPI 부동산 N N N N N 1672 27 2 1.64 2174684969 1304200 61.26 1600 1729 1596 2135 1152 1645 1667.46 0.34 0 69795 1813 1728 1685 1600 1557 1707 1579 214 490 500 980 1 1 42851600 716 -24.59 1.63 12 3.04 -68.00 1027.00 2720 20241211 -38.53 541 20241118 209.06 2360 -29.15 20250102 1125 48.62 20250210 2720 -38.53 20241211 541 209.06 20241118 0.00 N 015020 500 214 억 145017 N N 0 N 00 N