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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
2977 changed files with 32064 additions and 2737 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
20250212,161106,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3165,-20,5,-0.63,55760850,17579,92.90,3185,3210,3145,4140,2230,3185,3172.02,0.19,0,-1124,3245,3215,3170,3140,3095,3222,3147,388,955,1000,2290,5,1,38782520,1227,3.81,0.30,12,0.05,830.00,10548.00,5650,20240717,-43.98,2985,20241209,6.03,3375,-6.22,20250109,2995,5.68,20250205,5650,-43.98,20240717,2985,6.03,20241209,0.44,N,317400,1000,387 억,,74383,N,N,154,N,00,N
20250212,151103,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3175,-10,5,-0.31,50249385,15840,83.71,3185,3210,3145,4140,2230,3185,3172.31,0.19,0,-1008,3245,3215,3170,3140,3095,3222,3147,388,955,1000,2290,5,1,38782520,1231,3.83,0.30,12,0.04,830.00,10548.00,5650,20240717,-43.81,2985,20241209,6.37,3375,-5.93,20250109,2995,6.01,20250205,5650,-43.81,20240717,2985,6.37,20241209,0.44,N,317400,1000,387 억,,74383,N,N,0,N,00,N
20250212,141105,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3170,-15,5,-0.47,46273145,14587,77.09,3185,3210,3145,4140,2230,3185,3172.22,0.19,0,-775,3245,3215,3170,3140,3095,3222,3147,388,955,1000,2290,5,1,38782520,1229,3.82,0.30,12,0.04,830.00,10548.00,5650,20240717,-43.89,2985,20241209,6.20,3375,-6.07,20250109,2995,5.84,20250205,5650,-43.89,20240717,2985,6.20,20241209,0.44,N,317400,1000,387 억,,74383,N,N,0,N,00,N
20250212,131109,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3180,-5,5,-0.16,32088800,10119,53.48,3185,3210,3145,4140,2230,3185,3171.14,0.19,0,-555,3245,3215,3170,3140,3095,3222,3147,388,955,1000,2290,5,1,38782520,1233,3.83,0.30,12,0.03,830.00,10548.00,5650,20240717,-43.72,2985,20241209,6.53,3375,-5.78,20250109,2995,6.18,20250205,5650,-43.72,20240717,2985,6.53,20241209,0.44,N,317400,1000,387 억,,74383,N,N,0,N,00,N
20250212,121104,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3170,-15,5,-0.47,24331550,7677,40.57,3185,3210,3145,4140,2230,3185,3169.41,0.19,0,-432,3245,3215,3170,3140,3095,3222,3147,388,955,1000,2290,5,1,38782520,1229,3.82,0.30,12,0.02,830.00,10548.00,5650,20240717,-43.89,2985,20241209,6.20,3375,-6.07,20250109,2995,5.84,20250205,5650,-43.89,20240717,2985,6.20,20241209,0.44,N,317400,1000,387 억,,74383,N,N,0,N,00,N
20250212,111103,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3165,-20,5,-0.63,23347210,7366,38.93,3185,3210,3145,4140,2230,3185,3169.59,0.19,0,-421,3245,3215,3170,3140,3095,3222,3147,388,955,1000,2290,5,1,38782520,1227,3.81,0.30,12,0.02,830.00,10548.00,5650,20240717,-43.98,2985,20241209,6.03,3375,-6.22,20250109,2995,5.68,20250205,5650,-43.98,20240717,2985,6.03,20241209,0.44,N,317400,1000,387 억,,74383,N,N,0,N,00,N
20250212,101057,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3155,-30,5,-0.94,7010035,2224,11.75,3185,3210,3145,4140,2230,3185,3151.99,0.19,0,-46,3245,3215,3170,3140,3095,3222,3147,388,955,1000,2290,5,1,38782520,1224,3.80,0.30,12,0.01,830.00,10548.00,5650,20240717,-44.16,2985,20241209,5.70,3375,-6.52,20250109,2995,5.34,20250205,5650,-44.16,20240717,2985,5.70,20241209,0.44,N,317400,1000,387 억,,74383,N,N,0,N,00,N
20250212,091017,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3165,-20,5,-0.63,538865,169,0.89,3185,3210,3165,4140,2230,3185,3188.55,0.19,0,-5,3245,3215,3170,3140,3095,3222,3147,388,955,1000,2290,5,1,38782520,1227,3.81,0.30,12,0.00,830.00,10548.00,5650,20240717,-43.98,2985,20241209,6.03,3375,-6.22,20250109,2995,5.68,20250205,5650,-43.98,20240717,2985,6.03,20241209,0.44,N,317400,1000,387 억,,74383,N,N,0,N,00,N
20250211,161108,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3185,0,3,0.00,59796515,18920,34.93,3185,3200,3125,4140,2230,3185,3160.49,0.20,0,-1396,3308,3246,3133,3071,2958,3277,3102,388,955,1000,2290,5,1,38782520,1235,3.84,0.30,12,0.05,830.00,10548.00,5650,20240717,-43.63,2985,20241209,6.70,3375,-5.63,20250109,2995,6.34,20250205,5650,-43.63,20240717,2985,6.70,20241209,0.42,N,317400,1000,387 억,,75875,N,N,0,N,00,N
20250211,151108,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3185,0,3,0.00,56896670,18008,33.24,3185,3200,3125,4140,2230,3185,3159.52,0.20,0,-923,3308,3246,3133,3071,2958,3277,3102,388,955,1000,2290,5,1,38782520,1235,3.84,0.30,12,0.05,830.00,10548.00,5650,20240717,-43.63,2985,20241209,6.70,3375,-5.63,20250109,2995,6.34,20250205,5650,-43.63,20240717,2985,6.70,20241209,0.42,N,317400,1000,387 억,,75875,N,N,0,N,00,N
20250211,141107,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3175,-10,5,-0.31,55313130,17510,32.33,3185,3200,3125,4140,2230,3185,3158.95,0.20,0,-1297,3308,3246,3133,3071,2958,3277,3102,388,955,1000,2290,5,1,38782520,1231,3.83,0.30,12,0.05,830.00,10548.00,5650,20240717,-43.81,2985,20241209,6.37,3375,-5.93,20250109,2995,6.01,20250205,5650,-43.81,20240717,2985,6.37,20241209,0.42,N,317400,1000,387 억,,75875,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 20250212 161106 57 100.00 KOSPI 부동산 N N N N N 3165 -20 5 -0.63 55760850 17579 92.90 3185 3210 3145 4140 2230 3185 3172.02 0.19 0 -1124 3245 3215 3170 3140 3095 3222 3147 388 955 1000 2290 5 1 38782520 1227 3.81 0.30 12 0.05 830.00 10548.00 5650 20240717 -43.98 2985 20241209 6.03 3375 -6.22 20250109 2995 5.68 20250205 5650 -43.98 20240717 2985 6.03 20241209 0.44 N 317400 1000 387 억 74383 N N 154 N 00 N
3 20250212 151103 57 100.00 KOSPI 부동산 N N N N N 3175 -10 5 -0.31 50249385 15840 83.71 3185 3210 3145 4140 2230 3185 3172.31 0.19 0 -1008 3245 3215 3170 3140 3095 3222 3147 388 955 1000 2290 5 1 38782520 1231 3.83 0.30 12 0.04 830.00 10548.00 5650 20240717 -43.81 2985 20241209 6.37 3375 -5.93 20250109 2995 6.01 20250205 5650 -43.81 20240717 2985 6.37 20241209 0.44 N 317400 1000 387 억 74383 N N 0 N 00 N
4 20250212 141105 57 100.00 KOSPI 부동산 N N N N N 3170 -15 5 -0.47 46273145 14587 77.09 3185 3210 3145 4140 2230 3185 3172.22 0.19 0 -775 3245 3215 3170 3140 3095 3222 3147 388 955 1000 2290 5 1 38782520 1229 3.82 0.30 12 0.04 830.00 10548.00 5650 20240717 -43.89 2985 20241209 6.20 3375 -6.07 20250109 2995 5.84 20250205 5650 -43.89 20240717 2985 6.20 20241209 0.44 N 317400 1000 387 억 74383 N N 0 N 00 N
5 20250212 131109 57 100.00 KOSPI 부동산 N N N N N 3180 -5 5 -0.16 32088800 10119 53.48 3185 3210 3145 4140 2230 3185 3171.14 0.19 0 -555 3245 3215 3170 3140 3095 3222 3147 388 955 1000 2290 5 1 38782520 1233 3.83 0.30 12 0.03 830.00 10548.00 5650 20240717 -43.72 2985 20241209 6.53 3375 -5.78 20250109 2995 6.18 20250205 5650 -43.72 20240717 2985 6.53 20241209 0.44 N 317400 1000 387 억 74383 N N 0 N 00 N
6 20250212 121104 57 100.00 KOSPI 부동산 N N N N N 3170 -15 5 -0.47 24331550 7677 40.57 3185 3210 3145 4140 2230 3185 3169.41 0.19 0 -432 3245 3215 3170 3140 3095 3222 3147 388 955 1000 2290 5 1 38782520 1229 3.82 0.30 12 0.02 830.00 10548.00 5650 20240717 -43.89 2985 20241209 6.20 3375 -6.07 20250109 2995 5.84 20250205 5650 -43.89 20240717 2985 6.20 20241209 0.44 N 317400 1000 387 억 74383 N N 0 N 00 N
7 20250212 111103 57 100.00 KOSPI 부동산 N N N N N 3165 -20 5 -0.63 23347210 7366 38.93 3185 3210 3145 4140 2230 3185 3169.59 0.19 0 -421 3245 3215 3170 3140 3095 3222 3147 388 955 1000 2290 5 1 38782520 1227 3.81 0.30 12 0.02 830.00 10548.00 5650 20240717 -43.98 2985 20241209 6.03 3375 -6.22 20250109 2995 5.68 20250205 5650 -43.98 20240717 2985 6.03 20241209 0.44 N 317400 1000 387 억 74383 N N 0 N 00 N
8 20250212 101057 57 100.00 KOSPI 부동산 N N N N N 3155 -30 5 -0.94 7010035 2224 11.75 3185 3210 3145 4140 2230 3185 3151.99 0.19 0 -46 3245 3215 3170 3140 3095 3222 3147 388 955 1000 2290 5 1 38782520 1224 3.80 0.30 12 0.01 830.00 10548.00 5650 20240717 -44.16 2985 20241209 5.70 3375 -6.52 20250109 2995 5.34 20250205 5650 -44.16 20240717 2985 5.70 20241209 0.44 N 317400 1000 387 억 74383 N N 0 N 00 N
9 20250212 091017 57 100.00 KOSPI 부동산 N N N N N 3165 -20 5 -0.63 538865 169 0.89 3185 3210 3165 4140 2230 3185 3188.55 0.19 0 -5 3245 3215 3170 3140 3095 3222 3147 388 955 1000 2290 5 1 38782520 1227 3.81 0.30 12 0.00 830.00 10548.00 5650 20240717 -43.98 2985 20241209 6.03 3375 -6.22 20250109 2995 5.68 20250205 5650 -43.98 20240717 2985 6.03 20241209 0.44 N 317400 1000 387 억 74383 N N 0 N 00 N
10 20250211 161108 57 100.00 KOSPI 부동산 N N N N N 3185 0 3 0.00 59796515 18920 34.93 3185 3200 3125 4140 2230 3185 3160.49 0.20 0 -1396 3308 3246 3133 3071 2958 3277 3102 388 955 1000 2290 5 1 38782520 1235 3.84 0.30 12 0.05 830.00 10548.00 5650 20240717 -43.63 2985 20241209 6.70 3375 -5.63 20250109 2995 6.34 20250205 5650 -43.63 20240717 2985 6.70 20241209 0.42 N 317400 1000 387 억 75875 N N 0 N 00 N
11 20250211 151108 57 100.00 KOSPI 부동산 N N N N N 3185 0 3 0.00 56896670 18008 33.24 3185 3200 3125 4140 2230 3185 3159.52 0.20 0 -923 3308 3246 3133 3071 2958 3277 3102 388 955 1000 2290 5 1 38782520 1235 3.84 0.30 12 0.05 830.00 10548.00 5650 20240717 -43.63 2985 20241209 6.70 3375 -5.63 20250109 2995 6.34 20250205 5650 -43.63 20240717 2985 6.70 20241209 0.42 N 317400 1000 387 억 75875 N N 0 N 00 N
12 20250211 141107 57 100.00 KOSPI 부동산 N N N N N 3175 -10 5 -0.31 55313130 17510 32.33 3185 3200 3125 4140 2230 3185 3158.95 0.20 0 -1297 3308 3246 3133 3071 2958 3277 3102 388 955 1000 2290 5 1 38782520 1231 3.83 0.30 12 0.05 830.00 10548.00 5650 20240717 -43.81 2985 20241209 6.37 3375 -5.93 20250109 2995 6.01 20250205 5650 -43.81 20240717 2985 6.37 20241209 0.42 N 317400 1000 387 억 75875 N N 0 N 00 N