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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160316,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1391,92,2,7.08,1416823172,1066934,292.75,1305,1397,1285,1688,910,1299,1327.70,1.12,0,218539,1327,1312,1288,1273,1249,1320,1281,214,389,500,770,1,1,42851600,596,-20.46,1.35,12,2.49,-68.00,1027.00,2720,20241211,-48.86,541,20241118,157.12,2360,-41.06,20250102,1125,23.64,20250210,2720,-48.86,20241211,541,157.12,20241118,0.00,N,015020,500,214 억,,481809,N,N,32,N,00,N
20250219,150317,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1360,61,2,4.70,1156512758,878475,241.04,1305,1360,1285,1688,910,1299,1316.50,1.12,0,198240,1327,1312,1288,1273,1249,1320,1281,214,389,500,770,1,1,42851600,583,-20.00,1.32,12,2.05,-68.00,1027.00,2720,20241211,-50.00,541,20241118,151.39,2360,-42.37,20250102,1125,20.89,20250210,2720,-50.00,20241211,541,151.39,20241118,0.00,N,015020,500,214 억,,481809,N,N,3,N,00,N
20250219,140315,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1311,12,2,0.92,827532169,632362,173.51,1305,1346,1285,1688,910,1299,1308.64,1.12,0,50078,1327,1312,1288,1273,1249,1320,1281,214,389,500,770,1,1,42851600,562,-19.28,1.28,12,1.48,-68.00,1027.00,2720,20241211,-51.80,541,20241118,142.33,2360,-44.45,20250102,1125,16.53,20250210,2720,-51.80,20241211,541,142.33,20241118,0.00,N,015020,500,214 억,,481809,N,N,3,N,00,N
20250219,130316,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1294,-5,5,-0.38,736626738,562589,154.37,1305,1346,1285,1688,910,1299,1309.35,1.12,0,47182,1327,1312,1288,1273,1249,1320,1281,214,389,500,770,1,1,42851600,554,-19.03,1.26,12,1.31,-68.00,1027.00,2720,20241211,-52.43,541,20241118,139.19,2360,-45.17,20250102,1125,15.02,20250210,2720,-52.43,20241211,541,139.19,20241118,0.00,N,015020,500,214 억,,481809,N,N,3,N,00,N
20250219,120316,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1287,-12,5,-0.92,699970072,534157,146.56,1305,1346,1285,1688,910,1299,1310.42,1.12,0,50008,1327,1312,1288,1273,1249,1320,1281,214,389,500,770,1,1,42851600,552,-18.93,1.25,12,1.25,-68.00,1027.00,2720,20241211,-52.68,541,20241118,137.89,2360,-45.47,20250102,1125,14.40,20250210,2720,-52.68,20241211,541,137.89,20241118,0.00,N,015020,500,214 억,,481809,N,N,3,N,00,N
20250219,110316,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1315,16,2,1.23,484219442,367946,100.96,1305,1346,1290,1688,910,1299,1316.01,1.12,0,71674,1327,1312,1288,1273,1249,1320,1281,214,389,500,770,1,1,42851600,563,-19.34,1.28,12,0.86,-68.00,1027.00,2720,20241211,-51.65,541,20241118,143.07,2360,-44.28,20250102,1125,16.89,20250210,2720,-51.65,20241211,541,143.07,20241118,0.00,N,015020,500,214 억,,481809,N,N,3,N,00,N
20250219,100316,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1339,40,2,3.08,314305528,239332,65.67,1305,1346,1290,1688,910,1299,1313.26,1.12,0,64776,1327,1312,1288,1273,1249,1320,1281,214,389,500,770,1,1,42851600,574,-19.69,1.30,12,0.56,-68.00,1027.00,2720,20241211,-50.77,541,20241118,147.50,2360,-43.26,20250102,1125,19.02,20250210,2720,-50.77,20241211,541,147.50,20241118,0.00,N,015020,500,214 억,,481809,N,N,3,N,00,N
20250219,090317,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1290,-9,5,-0.69,19065404,14663,4.02,1305,1305,1290,1688,910,1299,1300.24,1.12,0,-9687,1327,1312,1288,1273,1249,1320,1281,214,389,500,770,1,1,42851600,553,-18.97,1.26,12,0.03,-68.00,1027.00,2720,20241211,-52.57,541,20241118,138.45,2360,-45.34,20250102,1125,14.67,20250210,2720,-52.57,20241211,541,138.45,20241118,0.00,N,015020,500,214 억,,481809,N,N,3,N,00,N
20250218,160315,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1299,29,2,2.28,464257826,361625,56.21,1283,1303,1264,1651,889,1270,1283.81,1.04,0,12060,1354,1312,1289,1247,1224,1300,1235,214,381,500,760,1,1,42851600,557,-19.10,1.26,12,0.84,-68.00,1027.00,2720,20241211,-52.24,541,20241118,140.11,2360,-44.96,20250102,1125,15.47,20250210,2720,-52.24,20241211,541,140.11,20241118,0.00,N,015020,500,214 억,,445696,N,N,3,N,00,N
20250218,150316,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1293,23,2,1.81,396464224,309257,48.07,1283,1303,1264,1651,889,1270,1281.99,1.04,0,16660,1354,1312,1289,1247,1224,1300,1235,214,381,500,760,1,1,42851600,554,-19.01,1.26,12,0.72,-68.00,1027.00,2720,20241211,-52.46,541,20241118,139.00,2360,-45.21,20250102,1125,14.93,20250210,2720,-52.46,20241211,541,139.00,20241118,0.00,N,015020,500,214 억,,445696,N,N,19,N,00,N
20250218,140316,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1281,11,2,0.87,275668781,215239,33.45,1283,1291,1264,1651,889,1270,1280.76,1.04,0,-10285,1354,1312,1289,1247,1224,1300,1235,214,381,500,760,1,1,42851600,549,-18.84,1.25,12,0.50,-68.00,1027.00,2720,20241211,-52.90,541,20241118,136.78,2360,-45.72,20250102,1125,13.87,20250210,2720,-52.90,20241211,541,136.78,20241118,0.00,N,015020,500,214 억,,445696,N,N,19,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 20250219 160316 57 100.00 KOSPI 부동산 N N N N N 1391 92 2 7.08 1416823172 1066934 292.75 1305 1397 1285 1688 910 1299 1327.70 1.12 0 218539 1327 1312 1288 1273 1249 1320 1281 214 389 500 770 1 1 42851600 596 -20.46 1.35 12 2.49 -68.00 1027.00 2720 20241211 -48.86 541 20241118 157.12 2360 -41.06 20250102 1125 23.64 20250210 2720 -48.86 20241211 541 157.12 20241118 0.00 N 015020 500 214 억 481809 N N 32 N 00 N
3 20250219 150317 57 100.00 KOSPI 부동산 N N N N N 1360 61 2 4.70 1156512758 878475 241.04 1305 1360 1285 1688 910 1299 1316.50 1.12 0 198240 1327 1312 1288 1273 1249 1320 1281 214 389 500 770 1 1 42851600 583 -20.00 1.32 12 2.05 -68.00 1027.00 2720 20241211 -50.00 541 20241118 151.39 2360 -42.37 20250102 1125 20.89 20250210 2720 -50.00 20241211 541 151.39 20241118 0.00 N 015020 500 214 억 481809 N N 3 N 00 N
4 20250219 140315 57 100.00 KOSPI 부동산 N N N N N 1311 12 2 0.92 827532169 632362 173.51 1305 1346 1285 1688 910 1299 1308.64 1.12 0 50078 1327 1312 1288 1273 1249 1320 1281 214 389 500 770 1 1 42851600 562 -19.28 1.28 12 1.48 -68.00 1027.00 2720 20241211 -51.80 541 20241118 142.33 2360 -44.45 20250102 1125 16.53 20250210 2720 -51.80 20241211 541 142.33 20241118 0.00 N 015020 500 214 억 481809 N N 3 N 00 N
5 20250219 130316 57 100.00 KOSPI 부동산 N N N N N 1294 -5 5 -0.38 736626738 562589 154.37 1305 1346 1285 1688 910 1299 1309.35 1.12 0 47182 1327 1312 1288 1273 1249 1320 1281 214 389 500 770 1 1 42851600 554 -19.03 1.26 12 1.31 -68.00 1027.00 2720 20241211 -52.43 541 20241118 139.19 2360 -45.17 20250102 1125 15.02 20250210 2720 -52.43 20241211 541 139.19 20241118 0.00 N 015020 500 214 억 481809 N N 3 N 00 N
6 20250219 120316 57 100.00 KOSPI 부동산 N N N N N 1287 -12 5 -0.92 699970072 534157 146.56 1305 1346 1285 1688 910 1299 1310.42 1.12 0 50008 1327 1312 1288 1273 1249 1320 1281 214 389 500 770 1 1 42851600 552 -18.93 1.25 12 1.25 -68.00 1027.00 2720 20241211 -52.68 541 20241118 137.89 2360 -45.47 20250102 1125 14.40 20250210 2720 -52.68 20241211 541 137.89 20241118 0.00 N 015020 500 214 억 481809 N N 3 N 00 N
7 20250219 110316 57 100.00 KOSPI 부동산 N N N N N 1315 16 2 1.23 484219442 367946 100.96 1305 1346 1290 1688 910 1299 1316.01 1.12 0 71674 1327 1312 1288 1273 1249 1320 1281 214 389 500 770 1 1 42851600 563 -19.34 1.28 12 0.86 -68.00 1027.00 2720 20241211 -51.65 541 20241118 143.07 2360 -44.28 20250102 1125 16.89 20250210 2720 -51.65 20241211 541 143.07 20241118 0.00 N 015020 500 214 억 481809 N N 3 N 00 N
8 20250219 100316 57 100.00 KOSPI 부동산 N N N N N 1339 40 2 3.08 314305528 239332 65.67 1305 1346 1290 1688 910 1299 1313.26 1.12 0 64776 1327 1312 1288 1273 1249 1320 1281 214 389 500 770 1 1 42851600 574 -19.69 1.30 12 0.56 -68.00 1027.00 2720 20241211 -50.77 541 20241118 147.50 2360 -43.26 20250102 1125 19.02 20250210 2720 -50.77 20241211 541 147.50 20241118 0.00 N 015020 500 214 억 481809 N N 3 N 00 N
9 20250219 090317 57 100.00 KOSPI 부동산 N N N N N 1290 -9 5 -0.69 19065404 14663 4.02 1305 1305 1290 1688 910 1299 1300.24 1.12 0 -9687 1327 1312 1288 1273 1249 1320 1281 214 389 500 770 1 1 42851600 553 -18.97 1.26 12 0.03 -68.00 1027.00 2720 20241211 -52.57 541 20241118 138.45 2360 -45.34 20250102 1125 14.67 20250210 2720 -52.57 20241211 541 138.45 20241118 0.00 N 015020 500 214 억 481809 N N 3 N 00 N
10 20250218 160315 57 100.00 KOSPI 부동산 N N N N N 1299 29 2 2.28 464257826 361625 56.21 1283 1303 1264 1651 889 1270 1283.81 1.04 0 12060 1354 1312 1289 1247 1224 1300 1235 214 381 500 760 1 1 42851600 557 -19.10 1.26 12 0.84 -68.00 1027.00 2720 20241211 -52.24 541 20241118 140.11 2360 -44.96 20250102 1125 15.47 20250210 2720 -52.24 20241211 541 140.11 20241118 0.00 N 015020 500 214 억 445696 N N 3 N 00 N
11 20250218 150316 57 100.00 KOSPI 부동산 N N N N N 1293 23 2 1.81 396464224 309257 48.07 1283 1303 1264 1651 889 1270 1281.99 1.04 0 16660 1354 1312 1289 1247 1224 1300 1235 214 381 500 760 1 1 42851600 554 -19.01 1.26 12 0.72 -68.00 1027.00 2720 20241211 -52.46 541 20241118 139.00 2360 -45.21 20250102 1125 14.93 20250210 2720 -52.46 20241211 541 139.00 20241118 0.00 N 015020 500 214 억 445696 N N 19 N 00 N
12 20250218 140316 57 100.00 KOSPI 부동산 N N N N N 1281 11 2 0.87 275668781 215239 33.45 1283 1291 1264 1651 889 1270 1280.76 1.04 0 -10285 1354 1312 1289 1247 1224 1300 1235 214 381 500 760 1 1 42851600 549 -18.84 1.25 12 0.50 -68.00 1027.00 2720 20241211 -52.90 541 20241118 136.78 2360 -45.72 20250102 1125 13.87 20250210 2720 -52.90 20241211 541 136.78 20241118 0.00 N 015020 500 214 억 445696 N N 19 N 00 N