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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
097230/price/prices-20250301.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
20250318,160740,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7940,80,2,1.02,15566049025,1959360,105.57,7860,8070,7840,10210,5510,7860,7944.46,4.79,0,-439728,8220,8040,7910,7730,7600,7975,7665,4164,2350,5000,4710,10,1,83274281,6612,-5.80,1.93,12,2.35,-1369.00,4110.00,9900,20250306,-19.80,2180,20241031,264.22,9900,-19.80,20250306,5540,43.32,20250106,9900,-19.80,20250306,2180,264.22,20241031,0.00,N,097230,5000,4163 억,,3988160,N,N,928,N,00,N
20250318,150743,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7980,120,2,1.53,14520555425,1827830,98.49,7860,8070,7840,10210,5510,7860,7944.15,4.79,0,-399270,8220,8040,7910,7730,7600,7975,7665,4164,2350,5000,4710,10,1,83274281,6645,-5.83,1.94,12,2.19,-1369.00,4110.00,9900,20250306,-19.39,2180,20241031,266.06,9900,-19.39,20250306,5540,44.04,20250106,9900,-19.39,20250306,2180,266.06,20241031,0.00,N,097230,5000,4163 억,,3988160,N,N,85,N,00,N
20250318,140741,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7950,90,2,1.15,13115834795,1650905,88.95,7860,8070,7840,10210,5510,7860,7944.64,4.79,0,-324228,8220,8040,7910,7730,7600,7975,7665,4164,2350,5000,4710,10,1,83274281,6620,-5.81,1.93,12,1.98,-1369.00,4110.00,9900,20250306,-19.70,2180,20241031,264.68,9900,-19.70,20250306,5540,43.50,20250106,9900,-19.70,20250306,2180,264.68,20241031,0.00,N,097230,5000,4163 억,,3988160,N,N,85,N,00,N
20250318,130740,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8010,150,2,1.91,11285112080,1421281,76.58,7860,8070,7840,10210,5510,7860,7940.10,4.79,0,-310122,8220,8040,7910,7730,7600,7975,7665,4164,2350,5000,4710,10,1,83274281,6670,-5.85,1.95,12,1.71,-1369.00,4110.00,9900,20250306,-19.09,2180,20241031,267.43,9900,-19.09,20250306,5540,44.58,20250106,9900,-19.09,20250306,2180,267.43,20241031,0.00,N,097230,5000,4163 억,,3988160,N,N,85,N,00,N
20250318,120741,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7960,100,2,1.27,9990266405,1258340,67.80,7860,8070,7840,10210,5510,7860,7939.24,4.79,0,-321381,8220,8040,7910,7730,7600,7975,7665,4164,2350,5000,4710,10,1,83274281,6629,-5.81,1.94,12,1.51,-1369.00,4110.00,9900,20250306,-19.60,2180,20241031,265.14,9900,-19.60,20250306,5540,43.68,20250106,9900,-19.60,20250306,2180,265.14,20241031,0.00,N,097230,5000,4163 억,,3988160,N,N,85,N,00,N
20250318,110739,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7970,110,2,1.40,9023251725,1136717,61.25,7860,8070,7840,10210,5510,7860,7938.00,4.79,0,-308948,8220,8040,7910,7730,7600,7975,7665,4164,2350,5000,4710,10,1,83274281,6637,-5.82,1.94,12,1.37,-1369.00,4110.00,9900,20250306,-19.49,2180,20241031,265.60,9900,-19.49,20250306,5540,43.86,20250106,9900,-19.49,20250306,2180,265.60,20241031,0.00,N,097230,5000,4163 억,,3988160,N,N,85,N,00,N
20250318,100742,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7890,30,2,0.38,6738282630,847606,45.67,7860,8070,7850,10210,5510,7860,7949.79,4.79,0,-268299,8220,8040,7910,7730,7600,7975,7665,4164,2350,5000,4710,10,1,83274281,6570,-5.76,1.92,12,1.02,-1369.00,4110.00,9900,20250306,-20.30,2180,20241031,261.93,9900,-20.30,20250306,5540,42.42,20250106,9900,-20.30,20250306,2180,261.93,20241031,0.00,N,097230,5000,4163 억,,3988160,N,N,85,N,00,N
20250318,090744,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7860,0,3,0.00,1674417565,210690,11.35,7860,8050,7850,10210,5510,7860,7947.32,4.79,0,-52997,8220,8040,7910,7730,7600,7975,7665,4164,2350,5000,4710,10,1,83274281,6545,-5.74,1.91,12,0.25,-1369.00,4110.00,9900,20250306,-20.61,2180,20241031,260.55,9900,-20.61,20250306,5540,41.88,20250106,9900,-20.61,20250306,2180,260.55,20241031,0.00,N,097230,5000,4163 억,,3988160,N,N,85,N,00,N
20250317,160738,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7860,-40,5,-0.51,14567682280,1835423,103.36,7990,8090,7780,10270,5530,7900,7937.10,4.76,0,-82695,8293,8096,7923,7726,7553,8010,7640,4164,2370,5000,4740,10,1,83274281,6545,-5.74,1.91,12,2.20,-1369.00,4110.00,9900,20250306,-20.61,2180,20241031,260.55,9900,-20.61,20250306,5540,41.88,20250106,9900,-20.61,20250306,2180,260.55,20241031,0.00,N,097230,5000,4163 억,,3960556,N,N,85,N,00,N
20250317,150738,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7830,-70,5,-0.89,13985836655,1761160,99.17,7990,8090,7780,10270,5530,7900,7941.26,4.76,0,-59115,8293,8096,7923,7726,7553,8010,7640,4164,2370,5000,4740,10,1,83274281,6520,-5.72,1.91,12,2.11,-1369.00,4110.00,9900,20250306,-20.91,2180,20241031,259.17,9900,-20.91,20250306,5540,41.34,20250106,9900,-20.91,20250306,2180,259.17,20241031,0.00,N,097230,5000,4163 억,,3960556,N,N,77,N,00,N
20250317,140740,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7950,50,2,0.63,12476529320,1569902,88.40,7990,8090,7780,10270,5530,7900,7947.33,4.76,0,-34391,8293,8096,7923,7726,7553,8010,7640,4164,2370,5000,4740,10,1,83274281,6620,-5.81,1.93,12,1.89,-1369.00,4110.00,9900,20250306,-19.70,2180,20241031,264.68,9900,-19.70,20250306,5540,43.50,20250106,9900,-19.70,20250306,2180,264.68,20241031,0.00,N,097230,5000,4163 억,,3960556,N,N,77,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 20250318 160740 57 100.00 KOSPI 건설 N N N N N 7940 80 2 1.02 15566049025 1959360 105.57 7860 8070 7840 10210 5510 7860 7944.46 4.79 0 -439728 8220 8040 7910 7730 7600 7975 7665 4164 2350 5000 4710 10 1 83274281 6612 -5.80 1.93 12 2.35 -1369.00 4110.00 9900 20250306 -19.80 2180 20241031 264.22 9900 -19.80 20250306 5540 43.32 20250106 9900 -19.80 20250306 2180 264.22 20241031 0.00 N 097230 5000 4163 억 3988160 N N 928 N 00 N
3 20250318 150743 57 100.00 KOSPI 건설 N N N N N 7980 120 2 1.53 14520555425 1827830 98.49 7860 8070 7840 10210 5510 7860 7944.15 4.79 0 -399270 8220 8040 7910 7730 7600 7975 7665 4164 2350 5000 4710 10 1 83274281 6645 -5.83 1.94 12 2.19 -1369.00 4110.00 9900 20250306 -19.39 2180 20241031 266.06 9900 -19.39 20250306 5540 44.04 20250106 9900 -19.39 20250306 2180 266.06 20241031 0.00 N 097230 5000 4163 억 3988160 N N 85 N 00 N
4 20250318 140741 57 100.00 KOSPI 건설 N N N N N 7950 90 2 1.15 13115834795 1650905 88.95 7860 8070 7840 10210 5510 7860 7944.64 4.79 0 -324228 8220 8040 7910 7730 7600 7975 7665 4164 2350 5000 4710 10 1 83274281 6620 -5.81 1.93 12 1.98 -1369.00 4110.00 9900 20250306 -19.70 2180 20241031 264.68 9900 -19.70 20250306 5540 43.50 20250106 9900 -19.70 20250306 2180 264.68 20241031 0.00 N 097230 5000 4163 억 3988160 N N 85 N 00 N
5 20250318 130740 57 100.00 KOSPI 건설 N N N N N 8010 150 2 1.91 11285112080 1421281 76.58 7860 8070 7840 10210 5510 7860 7940.10 4.79 0 -310122 8220 8040 7910 7730 7600 7975 7665 4164 2350 5000 4710 10 1 83274281 6670 -5.85 1.95 12 1.71 -1369.00 4110.00 9900 20250306 -19.09 2180 20241031 267.43 9900 -19.09 20250306 5540 44.58 20250106 9900 -19.09 20250306 2180 267.43 20241031 0.00 N 097230 5000 4163 억 3988160 N N 85 N 00 N
6 20250318 120741 57 100.00 KOSPI 건설 N N N N N 7960 100 2 1.27 9990266405 1258340 67.80 7860 8070 7840 10210 5510 7860 7939.24 4.79 0 -321381 8220 8040 7910 7730 7600 7975 7665 4164 2350 5000 4710 10 1 83274281 6629 -5.81 1.94 12 1.51 -1369.00 4110.00 9900 20250306 -19.60 2180 20241031 265.14 9900 -19.60 20250306 5540 43.68 20250106 9900 -19.60 20250306 2180 265.14 20241031 0.00 N 097230 5000 4163 억 3988160 N N 85 N 00 N
7 20250318 110739 57 100.00 KOSPI 건설 N N N N N 7970 110 2 1.40 9023251725 1136717 61.25 7860 8070 7840 10210 5510 7860 7938.00 4.79 0 -308948 8220 8040 7910 7730 7600 7975 7665 4164 2350 5000 4710 10 1 83274281 6637 -5.82 1.94 12 1.37 -1369.00 4110.00 9900 20250306 -19.49 2180 20241031 265.60 9900 -19.49 20250306 5540 43.86 20250106 9900 -19.49 20250306 2180 265.60 20241031 0.00 N 097230 5000 4163 억 3988160 N N 85 N 00 N
8 20250318 100742 57 100.00 KOSPI 건설 N N N N N 7890 30 2 0.38 6738282630 847606 45.67 7860 8070 7850 10210 5510 7860 7949.79 4.79 0 -268299 8220 8040 7910 7730 7600 7975 7665 4164 2350 5000 4710 10 1 83274281 6570 -5.76 1.92 12 1.02 -1369.00 4110.00 9900 20250306 -20.30 2180 20241031 261.93 9900 -20.30 20250306 5540 42.42 20250106 9900 -20.30 20250306 2180 261.93 20241031 0.00 N 097230 5000 4163 억 3988160 N N 85 N 00 N
9 20250318 090744 57 100.00 KOSPI 건설 N N N N N 7860 0 3 0.00 1674417565 210690 11.35 7860 8050 7850 10210 5510 7860 7947.32 4.79 0 -52997 8220 8040 7910 7730 7600 7975 7665 4164 2350 5000 4710 10 1 83274281 6545 -5.74 1.91 12 0.25 -1369.00 4110.00 9900 20250306 -20.61 2180 20241031 260.55 9900 -20.61 20250306 5540 41.88 20250106 9900 -20.61 20250306 2180 260.55 20241031 0.00 N 097230 5000 4163 억 3988160 N N 85 N 00 N
10 20250317 160738 57 100.00 KOSPI 건설 N N N N N 7860 -40 5 -0.51 14567682280 1835423 103.36 7990 8090 7780 10270 5530 7900 7937.10 4.76 0 -82695 8293 8096 7923 7726 7553 8010 7640 4164 2370 5000 4740 10 1 83274281 6545 -5.74 1.91 12 2.20 -1369.00 4110.00 9900 20250306 -20.61 2180 20241031 260.55 9900 -20.61 20250306 5540 41.88 20250106 9900 -20.61 20250306 2180 260.55 20241031 0.00 N 097230 5000 4163 억 3960556 N N 85 N 00 N
11 20250317 150738 57 100.00 KOSPI 건설 N N N N N 7830 -70 5 -0.89 13985836655 1761160 99.17 7990 8090 7780 10270 5530 7900 7941.26 4.76 0 -59115 8293 8096 7923 7726 7553 8010 7640 4164 2370 5000 4740 10 1 83274281 6520 -5.72 1.91 12 2.11 -1369.00 4110.00 9900 20250306 -20.91 2180 20241031 259.17 9900 -20.91 20250306 5540 41.34 20250106 9900 -20.91 20250306 2180 259.17 20241031 0.00 N 097230 5000 4163 억 3960556 N N 77 N 00 N
12 20250317 140740 57 100.00 KOSPI 건설 N N N N N 7950 50 2 0.63 12476529320 1569902 88.40 7990 8090 7780 10270 5530 7900 7947.33 4.76 0 -34391 8293 8096 7923 7726 7553 8010 7640 4164 2370 5000 4740 10 1 83274281 6620 -5.81 1.93 12 1.89 -1369.00 4110.00 9900 20250306 -19.70 2180 20241031 264.68 9900 -19.70 20250306 5540 43.50 20250106 9900 -19.70 20250306 2180 264.68 20241031 0.00 N 097230 5000 4163 억 3960556 N N 77 N 00 N