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
210980/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
20250219,160945,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8110,-120,5,-1.46,1136021160,140382,46.88,8230,8260,8040,10690,5770,8230,8092.33,2.45,0,19254,8623,8426,8163,7966,7703,8525,8065,186,2460,1000,5100,10,1,18617382,1510,1.90,0.26,12,0.75,4261.00,31495.00,15900,20240329,-48.99,6330,20250203,28.12,8610,-5.81,20250212,6330,28.12,20250203,27850,-70.88,20240219,6330,28.12,20250203,2.19,N,210980,1000,186 억,,455496,N,N,132,N,00,N
20250219,150949,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8110,-120,5,-1.46,1071862080,132461,44.23,8230,8260,8040,10690,5770,8230,8091.91,2.45,0,19525,8623,8426,8163,7966,7703,8525,8065,186,2460,1000,5100,10,1,18617382,1510,1.90,0.26,12,0.71,4261.00,31495.00,15900,20240329,-48.99,6330,20250203,28.12,8610,-5.81,20250212,6330,28.12,20250203,27850,-70.88,20240219,6330,28.12,20250203,2.19,N,210980,1000,186 억,,455496,N,N,174,N,00,N
20250219,140945,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8110,-120,5,-1.46,961351970,118836,39.68,8230,8260,8040,10690,5770,8230,8089.74,2.45,0,20693,8623,8426,8163,7966,7703,8525,8065,186,2460,1000,5100,10,1,18617382,1510,1.90,0.26,12,0.64,4261.00,31495.00,15900,20240329,-48.99,6330,20250203,28.12,8610,-5.81,20250212,6330,28.12,20250203,27850,-70.88,20240219,6330,28.12,20250203,2.19,N,210980,1000,186 억,,455496,N,N,174,N,00,N
20250219,130946,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8090,-140,5,-1.70,854987420,105694,35.29,8230,8260,8040,10690,5770,8230,8089.27,2.45,0,15244,8623,8426,8163,7966,7703,8525,8065,186,2460,1000,5100,10,1,18617382,1506,1.90,0.26,12,0.57,4261.00,31495.00,15900,20240329,-49.12,6330,20250203,27.80,8610,-6.04,20250212,6330,27.80,20250203,27850,-70.95,20240219,6330,27.80,20250203,2.19,N,210980,1000,186 억,,455496,N,N,174,N,00,N
20250219,120944,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8100,-130,5,-1.58,677600270,83710,27.95,8230,8260,8040,10690,5770,8230,8094.62,2.45,0,6435,8623,8426,8163,7966,7703,8525,8065,186,2460,1000,5100,10,1,18617382,1508,1.90,0.26,12,0.45,4261.00,31495.00,15900,20240329,-49.06,6330,20250203,27.96,8610,-5.92,20250212,6330,27.96,20250203,27850,-70.92,20240219,6330,27.96,20250203,2.19,N,210980,1000,186 억,,455496,N,N,174,N,00,N
20250219,110946,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8080,-150,5,-1.82,553377570,68333,22.82,8230,8260,8040,10690,5770,8230,8098.25,2.45,0,3843,8623,8426,8163,7966,7703,8525,8065,186,2460,1000,5100,10,1,18617382,1504,1.90,0.26,12,0.37,4261.00,31495.00,15900,20240329,-49.18,6330,20250203,27.65,8610,-6.16,20250212,6330,27.65,20250203,27850,-70.99,20240219,6330,27.65,20250203,2.19,N,210980,1000,186 억,,455496,N,N,174,N,00,N
20250219,100947,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8050,-180,5,-2.19,392938220,48462,16.18,8230,8260,8040,10690,5770,8230,8108.17,2.45,0,1524,8623,8426,8163,7966,7703,8525,8065,186,2460,1000,5100,10,1,18617382,1499,1.89,0.26,12,0.26,4261.00,31495.00,15900,20240329,-49.37,6330,20250203,27.17,8610,-6.50,20250212,6330,27.17,20250203,27850,-71.10,20240219,6330,27.17,20250203,2.19,N,210980,1000,186 억,,455496,N,N,174,N,00,N
20250219,090947,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8210,-20,5,-0.24,99580060,12141,4.05,8230,8260,8160,10690,5770,8230,8201.97,2.45,0,1099,8623,8426,8163,7966,7703,8525,8065,186,2460,1000,5100,10,1,18617382,1528,1.93,0.26,12,0.07,4261.00,31495.00,15900,20240329,-48.36,6330,20250203,29.70,8610,-4.65,20250212,6330,29.70,20250203,27850,-70.52,20240219,6330,29.70,20250203,2.19,N,210980,1000,186 억,,455496,N,N,174,N,00,N
20250218,160943,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8230,20,2,0.24,2406627960,297750,255.22,8210,8360,7900,10670,5750,8210,8082.64,2.19,0,37895,8456,8332,8176,8052,7896,8395,8115,186,2460,1000,5090,10,1,18617382,1532,1.93,0.26,12,1.60,4261.00,31495.00,15900,20240329,-48.24,6330,20250203,30.02,8610,-4.41,20250212,6330,30.02,20250203,27850,-70.45,20240219,6330,30.02,20250203,2.25,N,210980,1000,186 억,,407569,N,N,174,N,00,N
20250218,150945,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8240,30,2,0.37,2322862140,287529,246.46,8210,8360,7900,10670,5750,8210,8078.71,2.19,0,38424,8456,8332,8176,8052,7896,8395,8115,186,2460,1000,5090,10,1,18617382,1534,1.93,0.26,12,1.54,4261.00,31495.00,15900,20240329,-48.18,6330,20250203,30.17,8610,-4.30,20250212,6330,30.17,20250203,27850,-70.41,20240219,6330,30.17,20250203,2.25,N,210980,1000,186 억,,407569,N,N,81,N,00,N
20250218,140945,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8250,40,2,0.49,2076412040,257582,220.79,8210,8360,7900,10670,5750,8210,8061.17,2.19,0,37440,8456,8332,8176,8052,7896,8395,8115,186,2460,1000,5090,10,1,18617382,1536,1.94,0.26,12,1.38,4261.00,31495.00,15900,20240329,-48.11,6330,20250203,30.33,8610,-4.18,20250212,6330,30.33,20250203,27850,-70.38,20240219,6330,30.33,20250203,2.25,N,210980,1000,186 억,,407569,N,N,81,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 160945 55 60.00 KOSPI 부동산 N N N Y 60 N 8110 -120 5 -1.46 1136021160 140382 46.88 8230 8260 8040 10690 5770 8230 8092.33 2.45 0 19254 8623 8426 8163 7966 7703 8525 8065 186 2460 1000 5100 10 1 18617382 1510 1.90 0.26 12 0.75 4261.00 31495.00 15900 20240329 -48.99 6330 20250203 28.12 8610 -5.81 20250212 6330 28.12 20250203 27850 -70.88 20240219 6330 28.12 20250203 2.19 N 210980 1000 186 억 455496 N N 132 N 00 N
3 20250219 150949 55 60.00 KOSPI 부동산 N N N Y 60 N 8110 -120 5 -1.46 1071862080 132461 44.23 8230 8260 8040 10690 5770 8230 8091.91 2.45 0 19525 8623 8426 8163 7966 7703 8525 8065 186 2460 1000 5100 10 1 18617382 1510 1.90 0.26 12 0.71 4261.00 31495.00 15900 20240329 -48.99 6330 20250203 28.12 8610 -5.81 20250212 6330 28.12 20250203 27850 -70.88 20240219 6330 28.12 20250203 2.19 N 210980 1000 186 억 455496 N N 174 N 00 N
4 20250219 140945 55 60.00 KOSPI 부동산 N N N Y 60 N 8110 -120 5 -1.46 961351970 118836 39.68 8230 8260 8040 10690 5770 8230 8089.74 2.45 0 20693 8623 8426 8163 7966 7703 8525 8065 186 2460 1000 5100 10 1 18617382 1510 1.90 0.26 12 0.64 4261.00 31495.00 15900 20240329 -48.99 6330 20250203 28.12 8610 -5.81 20250212 6330 28.12 20250203 27850 -70.88 20240219 6330 28.12 20250203 2.19 N 210980 1000 186 억 455496 N N 174 N 00 N
5 20250219 130946 55 60.00 KOSPI 부동산 N N N Y 60 N 8090 -140 5 -1.70 854987420 105694 35.29 8230 8260 8040 10690 5770 8230 8089.27 2.45 0 15244 8623 8426 8163 7966 7703 8525 8065 186 2460 1000 5100 10 1 18617382 1506 1.90 0.26 12 0.57 4261.00 31495.00 15900 20240329 -49.12 6330 20250203 27.80 8610 -6.04 20250212 6330 27.80 20250203 27850 -70.95 20240219 6330 27.80 20250203 2.19 N 210980 1000 186 억 455496 N N 174 N 00 N
6 20250219 120944 55 60.00 KOSPI 부동산 N N N Y 60 N 8100 -130 5 -1.58 677600270 83710 27.95 8230 8260 8040 10690 5770 8230 8094.62 2.45 0 6435 8623 8426 8163 7966 7703 8525 8065 186 2460 1000 5100 10 1 18617382 1508 1.90 0.26 12 0.45 4261.00 31495.00 15900 20240329 -49.06 6330 20250203 27.96 8610 -5.92 20250212 6330 27.96 20250203 27850 -70.92 20240219 6330 27.96 20250203 2.19 N 210980 1000 186 억 455496 N N 174 N 00 N
7 20250219 110946 55 60.00 KOSPI 부동산 N N N Y 60 N 8080 -150 5 -1.82 553377570 68333 22.82 8230 8260 8040 10690 5770 8230 8098.25 2.45 0 3843 8623 8426 8163 7966 7703 8525 8065 186 2460 1000 5100 10 1 18617382 1504 1.90 0.26 12 0.37 4261.00 31495.00 15900 20240329 -49.18 6330 20250203 27.65 8610 -6.16 20250212 6330 27.65 20250203 27850 -70.99 20240219 6330 27.65 20250203 2.19 N 210980 1000 186 억 455496 N N 174 N 00 N
8 20250219 100947 55 60.00 KOSPI 부동산 N N N Y 60 N 8050 -180 5 -2.19 392938220 48462 16.18 8230 8260 8040 10690 5770 8230 8108.17 2.45 0 1524 8623 8426 8163 7966 7703 8525 8065 186 2460 1000 5100 10 1 18617382 1499 1.89 0.26 12 0.26 4261.00 31495.00 15900 20240329 -49.37 6330 20250203 27.17 8610 -6.50 20250212 6330 27.17 20250203 27850 -71.10 20240219 6330 27.17 20250203 2.19 N 210980 1000 186 억 455496 N N 174 N 00 N
9 20250219 090947 55 60.00 KOSPI 부동산 N N N Y 60 N 8210 -20 5 -0.24 99580060 12141 4.05 8230 8260 8160 10690 5770 8230 8201.97 2.45 0 1099 8623 8426 8163 7966 7703 8525 8065 186 2460 1000 5100 10 1 18617382 1528 1.93 0.26 12 0.07 4261.00 31495.00 15900 20240329 -48.36 6330 20250203 29.70 8610 -4.65 20250212 6330 29.70 20250203 27850 -70.52 20240219 6330 29.70 20250203 2.19 N 210980 1000 186 억 455496 N N 174 N 00 N
10 20250218 160943 55 60.00 KOSPI 부동산 N N N Y 60 N 8230 20 2 0.24 2406627960 297750 255.22 8210 8360 7900 10670 5750 8210 8082.64 2.19 0 37895 8456 8332 8176 8052 7896 8395 8115 186 2460 1000 5090 10 1 18617382 1532 1.93 0.26 12 1.60 4261.00 31495.00 15900 20240329 -48.24 6330 20250203 30.02 8610 -4.41 20250212 6330 30.02 20250203 27850 -70.45 20240219 6330 30.02 20250203 2.25 N 210980 1000 186 억 407569 N N 174 N 00 N
11 20250218 150945 55 60.00 KOSPI 부동산 N N N Y 60 N 8240 30 2 0.37 2322862140 287529 246.46 8210 8360 7900 10670 5750 8210 8078.71 2.19 0 38424 8456 8332 8176 8052 7896 8395 8115 186 2460 1000 5090 10 1 18617382 1534 1.93 0.26 12 1.54 4261.00 31495.00 15900 20240329 -48.18 6330 20250203 30.17 8610 -4.30 20250212 6330 30.17 20250203 27850 -70.41 20240219 6330 30.17 20250203 2.25 N 210980 1000 186 억 407569 N N 81 N 00 N
12 20250218 140945 55 60.00 KOSPI 부동산 N N N Y 60 N 8250 40 2 0.49 2076412040 257582 220.79 8210 8360 7900 10670 5750 8210 8061.17 2.19 0 37440 8456 8332 8176 8052 7896 8395 8115 186 2460 1000 5090 10 1 18617382 1536 1.94 0.26 12 1.38 4261.00 31495.00 15900 20240329 -48.11 6330 20250203 30.33 8610 -4.18 20250212 6330 30.33 20250203 27850 -70.38 20240219 6330 30.33 20250203 2.25 N 210980 1000 186 억 407569 N N 81 N 00 N