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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130942,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8100,-110,5,-1.34,1646647450,205380,176.04,8210,8210,7900,10670,5750,8210,8017.56,2.19,0,28364,8456,8332,8176,8052,7896,8395,8115,186,2460,1000,5090,10,1,18617382,1508,1.90,0.26,12,1.10,4261.00,31495.00,15900,20240329,-49.06,6330,20250203,27.96,8610,-5.92,20250212,6330,27.96,20250203,27850,-70.92,20240219,6330,27.96,20250203,2.25,N,210980,1000,186 억,,407569,N,N,81,N,00,N
20250218,120945,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8000,-210,5,-2.56,1190412990,148886,127.62,8210,8210,7900,10670,5750,8210,7995.47,2.19,0,21488,8456,8332,8176,8052,7896,8395,8115,186,2460,1000,5090,10,1,18617382,1489,1.88,0.25,12,0.80,4261.00,31495.00,15900,20240329,-49.69,6330,20250203,26.38,8610,-7.08,20250212,6330,26.38,20250203,27850,-71.27,20240219,6330,26.38,20250203,2.25,N,210980,1000,186 억,,407569,N,N,81,N,00,N
20250218,110942,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8030,-180,5,-2.19,1010884450,126358,108.31,8210,8210,7900,10670,5750,8210,8000.16,2.19,0,15771,8456,8332,8176,8052,7896,8395,8115,186,2460,1000,5090,10,1,18617382,1495,1.88,0.25,12,0.68,4261.00,31495.00,15900,20240329,-49.50,6330,20250203,26.86,8610,-6.74,20250212,6330,26.86,20250203,27850,-71.17,20240219,6330,26.86,20250203,2.25,N,210980,1000,186 억,,407569,N,N,81,N,00,N
20250218,100942,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,7980,-230,5,-2.80,608377930,75717,64.90,8210,8210,7950,10670,5750,8210,8034.89,2.19,0,3837,8456,8332,8176,8052,7896,8395,8115,186,2460,1000,5090,10,1,18617382,1486,1.87,0.25,12,0.41,4261.00,31495.00,15900,20240329,-49.81,6330,20250203,26.07,8610,-7.32,20250212,6330,26.07,20250203,27850,-71.35,20240219,6330,26.07,20250203,2.25,N,210980,1000,186 억,,407569,N,N,81,N,00,N
20250218,090946,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8080,-130,5,-1.58,68371160,8413,7.21,8210,8210,8050,10670,5750,8210,8126.85,2.19,0,-2287,8456,8332,8176,8052,7896,8395,8115,186,2460,1000,5090,10,1,18617382,1504,1.90,0.26,12,0.05,4261.00,31495.00,15900,20240329,-49.18,6330,20250203,27.65,8610,-6.16,20250212,6330,27.65,20250203,27850,-70.99,20240219,6330,27.65,20250203,2.25,N,210980,1000,186 억,,407569,N,N,81,N,00,N
20250217,160942,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8210,160,2,1.99,938852670,115661,23.70,8100,8300,8020,10460,5640,8050,8117.80,2.17,0,3698,8803,8426,8213,7836,7623,8320,7730,186,2410,1000,4990,10,1,18617382,1528,1.93,0.26,12,0.62,4261.00,31495.00,15900,20240329,-48.36,6330,20250203,29.70,8610,-4.65,20250212,6330,29.70,20250203,27850,-70.52,20240219,6330,29.70,20250203,2.32,N,210980,1000,186 억,,404341,N,N,81,N,00,N
20250217,150941,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8140,90,2,1.12,839187810,103489,21.20,8100,8300,8020,10460,5640,8050,8109.60,2.17,0,6309,8803,8426,8213,7836,7623,8320,7730,186,2410,1000,4990,10,1,18617382,1515,1.91,0.26,12,0.56,4261.00,31495.00,15900,20240329,-48.81,6330,20250203,28.59,8610,-5.46,20250212,6330,28.59,20250203,27850,-70.77,20240219,6330,28.59,20250203,2.32,N,210980,1000,186 억,,404341,N,N,86,N,00,N
20250217,140939,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8120,70,2,0.87,779553270,96143,19.70,8100,8300,8020,10460,5640,8050,8108.95,2.17,0,7636,8803,8426,8213,7836,7623,8320,7730,186,2410,1000,4990,10,1,18617382,1512,1.91,0.26,12,0.52,4261.00,31495.00,15900,20240329,-48.93,6330,20250203,28.28,8610,-5.69,20250212,6330,28.28,20250203,27850,-70.84,20240219,6330,28.28,20250203,2.32,N,210980,1000,186 억,,404341,N,N,86,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 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
3 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
4 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
5 20250218 130942 55 60.00 KOSPI 부동산 N N N Y 60 N 8100 -110 5 -1.34 1646647450 205380 176.04 8210 8210 7900 10670 5750 8210 8017.56 2.19 0 28364 8456 8332 8176 8052 7896 8395 8115 186 2460 1000 5090 10 1 18617382 1508 1.90 0.26 12 1.10 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 2.25 N 210980 1000 186 억 407569 N N 81 N 00 N
6 20250218 120945 55 60.00 KOSPI 부동산 N N N Y 60 N 8000 -210 5 -2.56 1190412990 148886 127.62 8210 8210 7900 10670 5750 8210 7995.47 2.19 0 21488 8456 8332 8176 8052 7896 8395 8115 186 2460 1000 5090 10 1 18617382 1489 1.88 0.25 12 0.80 4261.00 31495.00 15900 20240329 -49.69 6330 20250203 26.38 8610 -7.08 20250212 6330 26.38 20250203 27850 -71.27 20240219 6330 26.38 20250203 2.25 N 210980 1000 186 억 407569 N N 81 N 00 N
7 20250218 110942 55 60.00 KOSPI 부동산 N N N Y 60 N 8030 -180 5 -2.19 1010884450 126358 108.31 8210 8210 7900 10670 5750 8210 8000.16 2.19 0 15771 8456 8332 8176 8052 7896 8395 8115 186 2460 1000 5090 10 1 18617382 1495 1.88 0.25 12 0.68 4261.00 31495.00 15900 20240329 -49.50 6330 20250203 26.86 8610 -6.74 20250212 6330 26.86 20250203 27850 -71.17 20240219 6330 26.86 20250203 2.25 N 210980 1000 186 억 407569 N N 81 N 00 N
8 20250218 100942 55 60.00 KOSPI 부동산 N N N Y 60 N 7980 -230 5 -2.80 608377930 75717 64.90 8210 8210 7950 10670 5750 8210 8034.89 2.19 0 3837 8456 8332 8176 8052 7896 8395 8115 186 2460 1000 5090 10 1 18617382 1486 1.87 0.25 12 0.41 4261.00 31495.00 15900 20240329 -49.81 6330 20250203 26.07 8610 -7.32 20250212 6330 26.07 20250203 27850 -71.35 20240219 6330 26.07 20250203 2.25 N 210980 1000 186 억 407569 N N 81 N 00 N
9 20250218 090946 55 60.00 KOSPI 부동산 N N N Y 60 N 8080 -130 5 -1.58 68371160 8413 7.21 8210 8210 8050 10670 5750 8210 8126.85 2.19 0 -2287 8456 8332 8176 8052 7896 8395 8115 186 2460 1000 5090 10 1 18617382 1504 1.90 0.26 12 0.05 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 2.25 N 210980 1000 186 억 407569 N N 81 N 00 N
10 20250217 160942 55 60.00 KOSPI 부동산 N N N Y 60 N 8210 160 2 1.99 938852670 115661 23.70 8100 8300 8020 10460 5640 8050 8117.80 2.17 0 3698 8803 8426 8213 7836 7623 8320 7730 186 2410 1000 4990 10 1 18617382 1528 1.93 0.26 12 0.62 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 2.32 N 210980 1000 186 억 404341 N N 81 N 00 N
11 20250217 150941 55 60.00 KOSPI 부동산 N N N Y 60 N 8140 90 2 1.12 839187810 103489 21.20 8100 8300 8020 10460 5640 8050 8109.60 2.17 0 6309 8803 8426 8213 7836 7623 8320 7730 186 2410 1000 4990 10 1 18617382 1515 1.91 0.26 12 0.56 4261.00 31495.00 15900 20240329 -48.81 6330 20250203 28.59 8610 -5.46 20250212 6330 28.59 20250203 27850 -70.77 20240219 6330 28.59 20250203 2.32 N 210980 1000 186 억 404341 N N 86 N 00 N
12 20250217 140939 55 60.00 KOSPI 부동산 N N N Y 60 N 8120 70 2 0.87 779553270 96143 19.70 8100 8300 8020 10460 5640 8050 8108.95 2.17 0 7636 8803 8426 8213 7836 7623 8320 7730 186 2410 1000 4990 10 1 18617382 1512 1.91 0.26 12 0.52 4261.00 31495.00 15900 20240329 -48.93 6330 20250203 28.28 8610 -5.69 20250212 6330 28.28 20250203 27850 -70.84 20240219 6330 28.28 20250203 2.32 N 210980 1000 186 억 404341 N N 86 N 00 N