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
317400/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
20250219,161138,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3435,40,2,1.18,203775945,59287,149.69,3400,3470,3395,4410,2380,3395,3437.11,0.21,0,10898,3465,3430,3375,3340,3285,3447,3357,388,1015,1000,2440,5,1,38782520,1332,4.14,0.33,12,0.15,830.00,10548.00,5650,20240717,-39.20,2985,20241209,15.08,3470,-1.01,20250219,2995,14.69,20250205,5650,-39.20,20240717,2985,15.08,20241209,0.46,N,317400,1000,387 억,,82272,N,N,39,N,00,N
20250219,151142,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3455,60,2,1.77,199082620,57922,146.24,3400,3470,3395,4410,2380,3395,3437.08,0.21,0,11132,3465,3430,3375,3340,3285,3447,3357,388,1015,1000,2440,5,1,38782520,1340,4.16,0.33,12,0.15,830.00,10548.00,5650,20240717,-38.85,2985,20241209,15.75,3470,-0.43,20250219,2995,15.36,20250205,5650,-38.85,20240717,2985,15.75,20241209,0.46,N,317400,1000,387 억,,82272,N,N,0,N,00,N
20250219,141137,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3450,55,2,1.62,190515085,55438,139.97,3400,3470,3395,4410,2380,3395,3436.54,0.21,0,11136,3465,3430,3375,3340,3285,3447,3357,388,1015,1000,2440,5,1,38782520,1338,4.16,0.33,12,0.14,830.00,10548.00,5650,20240717,-38.94,2985,20241209,15.58,3470,-0.58,20250219,2995,15.19,20250205,5650,-38.94,20240717,2985,15.58,20241209,0.46,N,317400,1000,387 억,,82272,N,N,0,N,00,N
20250219,131138,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3435,40,2,1.18,177821880,51743,130.64,3400,3470,3395,4410,2380,3395,3436.64,0.21,0,9630,3465,3430,3375,3340,3285,3447,3357,388,1015,1000,2440,5,1,38782520,1332,4.14,0.33,12,0.13,830.00,10548.00,5650,20240717,-39.20,2985,20241209,15.08,3470,-1.01,20250219,2995,14.69,20250205,5650,-39.20,20240717,2985,15.08,20241209,0.46,N,317400,1000,387 억,,82272,N,N,0,N,00,N
20250219,121138,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3450,55,2,1.62,118209660,34382,86.81,3400,3470,3395,4410,2380,3395,3438.13,0.21,0,689,3465,3430,3375,3340,3285,3447,3357,388,1015,1000,2440,5,1,38782520,1338,4.16,0.33,12,0.09,830.00,10548.00,5650,20240717,-38.94,2985,20241209,15.58,3470,-0.58,20250219,2995,15.19,20250205,5650,-38.94,20240717,2985,15.58,20241209,0.46,N,317400,1000,387 억,,82272,N,N,0,N,00,N
20250219,111139,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3450,55,2,1.62,102435350,29824,75.30,3400,3465,3395,4410,2380,3395,3434.66,0.21,0,497,3465,3430,3375,3340,3285,3447,3357,388,1015,1000,2440,5,1,38782520,1338,4.16,0.33,12,0.08,830.00,10548.00,5650,20240717,-38.94,2985,20241209,15.58,3465,-0.43,20250219,2995,15.19,20250205,5650,-38.94,20240717,2985,15.58,20241209,0.46,N,317400,1000,387 억,,82272,N,N,0,N,00,N
20250219,101139,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3435,40,2,1.18,60298900,17585,44.40,3400,3450,3395,4410,2380,3395,3429.00,0.21,0,-2800,3465,3430,3375,3340,3285,3447,3357,388,1015,1000,2440,5,1,38782520,1332,4.14,0.33,12,0.05,830.00,10548.00,5650,20240717,-39.20,2985,20241209,15.08,3450,-0.43,20250219,2995,14.69,20250205,5650,-39.20,20240717,2985,15.08,20241209,0.46,N,317400,1000,387 억,,82272,N,N,0,N,00,N
20250219,091141,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3400,5,2,0.15,3012245,886,2.24,3400,3400,3395,4410,2380,3395,3399.83,0.21,0,-316,3465,3430,3375,3340,3285,3447,3357,388,1015,1000,2440,5,1,38782520,1319,4.10,0.32,12,0.00,830.00,10548.00,5650,20240717,-39.82,2985,20241209,13.90,3410,-0.29,20250218,2995,13.52,20250205,5650,-39.82,20240717,2985,13.90,20241209,0.46,N,317400,1000,387 억,,82272,N,N,0,N,00,N
20250218,161133,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3395,50,2,1.49,133690245,39605,145.69,3350,3410,3320,4345,2345,3345,3375.59,0.21,0,-295,3388,3366,3323,3301,3258,3377,3312,388,1000,1000,2400,5,1,38782520,1317,4.09,0.32,12,0.10,830.00,10548.00,5650,20240717,-39.91,2985,20241209,13.74,3410,-0.44,20250218,2995,13.36,20250205,5650,-39.91,20240717,2985,13.74,20241209,0.46,N,317400,1000,387 억,,82735,N,N,14,N,00,N
20250218,151136,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3390,45,2,1.35,130063400,38537,141.76,3350,3410,3320,4345,2345,3345,3375.03,0.21,0,-388,3388,3366,3323,3301,3258,3377,3312,388,1000,1000,2400,5,1,38782520,1315,4.08,0.32,12,0.10,830.00,10548.00,5650,20240717,-40.00,2985,20241209,13.57,3410,-0.59,20250218,2995,13.19,20250205,5650,-40.00,20240717,2985,13.57,20241209,0.46,N,317400,1000,387 억,,82735,N,N,14,N,00,N
20250218,141137,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3405,60,2,1.79,103851030,30826,113.40,3350,3410,3320,4345,2345,3345,3368.94,0.21,0,-188,3388,3366,3323,3301,3258,3377,3312,388,1000,1000,2400,5,1,38782520,1321,4.10,0.32,12,0.08,830.00,10548.00,5650,20240717,-39.73,2985,20241209,14.07,3410,-0.15,20250218,2995,13.69,20250205,5650,-39.73,20240717,2985,14.07,20241209,0.46,N,317400,1000,387 억,,82735,N,N,14,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 161138 57 100.00 KOSPI 부동산 N N N N N 3435 40 2 1.18 203775945 59287 149.69 3400 3470 3395 4410 2380 3395 3437.11 0.21 0 10898 3465 3430 3375 3340 3285 3447 3357 388 1015 1000 2440 5 1 38782520 1332 4.14 0.33 12 0.15 830.00 10548.00 5650 20240717 -39.20 2985 20241209 15.08 3470 -1.01 20250219 2995 14.69 20250205 5650 -39.20 20240717 2985 15.08 20241209 0.46 N 317400 1000 387 억 82272 N N 39 N 00 N
3 20250219 151142 57 100.00 KOSPI 부동산 N N N N N 3455 60 2 1.77 199082620 57922 146.24 3400 3470 3395 4410 2380 3395 3437.08 0.21 0 11132 3465 3430 3375 3340 3285 3447 3357 388 1015 1000 2440 5 1 38782520 1340 4.16 0.33 12 0.15 830.00 10548.00 5650 20240717 -38.85 2985 20241209 15.75 3470 -0.43 20250219 2995 15.36 20250205 5650 -38.85 20240717 2985 15.75 20241209 0.46 N 317400 1000 387 억 82272 N N 0 N 00 N
4 20250219 141137 57 100.00 KOSPI 부동산 N N N N N 3450 55 2 1.62 190515085 55438 139.97 3400 3470 3395 4410 2380 3395 3436.54 0.21 0 11136 3465 3430 3375 3340 3285 3447 3357 388 1015 1000 2440 5 1 38782520 1338 4.16 0.33 12 0.14 830.00 10548.00 5650 20240717 -38.94 2985 20241209 15.58 3470 -0.58 20250219 2995 15.19 20250205 5650 -38.94 20240717 2985 15.58 20241209 0.46 N 317400 1000 387 억 82272 N N 0 N 00 N
5 20250219 131138 57 100.00 KOSPI 부동산 N N N N N 3435 40 2 1.18 177821880 51743 130.64 3400 3470 3395 4410 2380 3395 3436.64 0.21 0 9630 3465 3430 3375 3340 3285 3447 3357 388 1015 1000 2440 5 1 38782520 1332 4.14 0.33 12 0.13 830.00 10548.00 5650 20240717 -39.20 2985 20241209 15.08 3470 -1.01 20250219 2995 14.69 20250205 5650 -39.20 20240717 2985 15.08 20241209 0.46 N 317400 1000 387 억 82272 N N 0 N 00 N
6 20250219 121138 57 100.00 KOSPI 부동산 N N N N N 3450 55 2 1.62 118209660 34382 86.81 3400 3470 3395 4410 2380 3395 3438.13 0.21 0 689 3465 3430 3375 3340 3285 3447 3357 388 1015 1000 2440 5 1 38782520 1338 4.16 0.33 12 0.09 830.00 10548.00 5650 20240717 -38.94 2985 20241209 15.58 3470 -0.58 20250219 2995 15.19 20250205 5650 -38.94 20240717 2985 15.58 20241209 0.46 N 317400 1000 387 억 82272 N N 0 N 00 N
7 20250219 111139 57 100.00 KOSPI 부동산 N N N N N 3450 55 2 1.62 102435350 29824 75.30 3400 3465 3395 4410 2380 3395 3434.66 0.21 0 497 3465 3430 3375 3340 3285 3447 3357 388 1015 1000 2440 5 1 38782520 1338 4.16 0.33 12 0.08 830.00 10548.00 5650 20240717 -38.94 2985 20241209 15.58 3465 -0.43 20250219 2995 15.19 20250205 5650 -38.94 20240717 2985 15.58 20241209 0.46 N 317400 1000 387 억 82272 N N 0 N 00 N
8 20250219 101139 57 100.00 KOSPI 부동산 N N N N N 3435 40 2 1.18 60298900 17585 44.40 3400 3450 3395 4410 2380 3395 3429.00 0.21 0 -2800 3465 3430 3375 3340 3285 3447 3357 388 1015 1000 2440 5 1 38782520 1332 4.14 0.33 12 0.05 830.00 10548.00 5650 20240717 -39.20 2985 20241209 15.08 3450 -0.43 20250219 2995 14.69 20250205 5650 -39.20 20240717 2985 15.08 20241209 0.46 N 317400 1000 387 억 82272 N N 0 N 00 N
9 20250219 091141 57 100.00 KOSPI 부동산 N N N N N 3400 5 2 0.15 3012245 886 2.24 3400 3400 3395 4410 2380 3395 3399.83 0.21 0 -316 3465 3430 3375 3340 3285 3447 3357 388 1015 1000 2440 5 1 38782520 1319 4.10 0.32 12 0.00 830.00 10548.00 5650 20240717 -39.82 2985 20241209 13.90 3410 -0.29 20250218 2995 13.52 20250205 5650 -39.82 20240717 2985 13.90 20241209 0.46 N 317400 1000 387 억 82272 N N 0 N 00 N
10 20250218 161133 57 100.00 KOSPI 부동산 N N N N N 3395 50 2 1.49 133690245 39605 145.69 3350 3410 3320 4345 2345 3345 3375.59 0.21 0 -295 3388 3366 3323 3301 3258 3377 3312 388 1000 1000 2400 5 1 38782520 1317 4.09 0.32 12 0.10 830.00 10548.00 5650 20240717 -39.91 2985 20241209 13.74 3410 -0.44 20250218 2995 13.36 20250205 5650 -39.91 20240717 2985 13.74 20241209 0.46 N 317400 1000 387 억 82735 N N 14 N 00 N
11 20250218 151136 57 100.00 KOSPI 부동산 N N N N N 3390 45 2 1.35 130063400 38537 141.76 3350 3410 3320 4345 2345 3345 3375.03 0.21 0 -388 3388 3366 3323 3301 3258 3377 3312 388 1000 1000 2400 5 1 38782520 1315 4.08 0.32 12 0.10 830.00 10548.00 5650 20240717 -40.00 2985 20241209 13.57 3410 -0.59 20250218 2995 13.19 20250205 5650 -40.00 20240717 2985 13.57 20241209 0.46 N 317400 1000 387 억 82735 N N 14 N 00 N
12 20250218 141137 57 100.00 KOSPI 부동산 N N N N N 3405 60 2 1.79 103851030 30826 113.40 3350 3410 3320 4345 2345 3345 3368.94 0.21 0 -188 3388 3366 3323 3301 3258 3377 3312 388 1000 1000 2400 5 1 38782520 1321 4.10 0.32 12 0.08 830.00 10548.00 5650 20240717 -39.73 2985 20241209 14.07 3410 -0.15 20250218 2995 13.69 20250205 5650 -39.73 20240717 2985 14.07 20241209 0.46 N 317400 1000 387 억 82735 N N 14 N 00 N