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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 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
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
20250317,130739,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7900,0,3,0.00,11399741755,1434050,80.75,7990,8090,7780,10270,5530,7900,7949.33,4.76,0,-52645,8293,8096,7923,7726,7553,8010,7640,4164,2370,5000,4740,10,1,83274281,6579,-5.77,1.92,12,1.72,-1369.00,4110.00,9900,20250306,-20.20,2180,20241031,262.39,9900,-20.20,20250306,5540,42.60,20250106,9900,-20.20,20250306,2180,262.39,20241031,0.00,N,097230,5000,4163 억,,3960556,N,N,77,N,00,N
20250317,120738,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7980,80,2,1.01,10166897780,1278906,72.02,7990,8090,7780,10270,5530,7900,7949.68,4.76,0,-34001,8293,8096,7923,7726,7553,8010,7640,4164,2370,5000,4740,10,1,83274281,6645,-5.83,1.94,12,1.54,-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,,3960556,N,N,77,N,00,N
20250317,110739,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7990,90,2,1.14,7892945160,995326,56.05,7990,8060,7780,10270,5530,7900,7930.01,4.76,0,25206,8293,8096,7923,7726,7553,8010,7640,4164,2370,5000,4740,10,1,83274281,6654,-5.84,1.94,12,1.20,-1369.00,4110.00,9900,20250306,-19.29,2180,20241031,266.51,9900,-19.29,20250306,5540,44.22,20250106,9900,-19.29,20250306,2180,266.51,20241031,0.00,N,097230,5000,4163 억,,3960556,N,N,77,N,00,N
20250317,100738,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7840,-60,5,-0.76,4911897915,621725,35.01,7990,8040,7780,10270,5530,7900,7900.43,4.76,0,-14198,8293,8096,7923,7726,7553,8010,7640,4164,2370,5000,4740,10,1,83274281,6529,-5.73,1.91,12,0.75,-1369.00,4110.00,9900,20250306,-20.81,2180,20241031,259.63,9900,-20.81,20250306,5540,41.52,20250106,9900,-20.81,20250306,2180,259.63,20241031,0.00,N,097230,5000,4163 억,,3960556,N,N,77,N,00,N
20250317,090739,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7950,50,2,0.63,1168534355,147700,8.32,7990,8000,7820,10270,5530,7900,7911.54,4.76,0,-11499,8293,8096,7923,7726,7553,8010,7640,4164,2370,5000,4740,10,1,83274281,6620,-5.81,1.93,12,0.18,-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
20250314,160736,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7900,-140,5,-1.74,13436258715,1706910,74.65,7930,8120,7750,10450,5630,8040,7871.60,4.57,0,159575,8386,8212,7976,7802,7566,8300,7890,4164,2410,5000,4820,10,1,83274281,6579,-5.77,1.92,12,2.05,-1369.00,4110.00,9900,20250306,-20.20,2180,20241031,262.39,9900,-20.20,20250306,5540,42.60,20250106,9900,-20.20,20250306,2180,262.39,20241031,0.00,N,097230,5000,4163 억,,3801912,N,N,77,N,00,N
20250314,150741,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7810,-230,5,-2.86,12898478085,1638443,71.66,7930,8120,7750,10450,5630,8040,7872.32,4.57,0,146661,8386,8212,7976,7802,7566,8300,7890,4164,2410,5000,4820,10,1,83274281,6504,-5.70,1.90,12,1.97,-1369.00,4110.00,9900,20250306,-21.11,2180,20241031,258.26,9900,-21.11,20250306,5540,40.97,20250106,9900,-21.11,20250306,2180,258.26,20241031,0.00,N,097230,5000,4163 억,,3801912,N,N,75,N,00,N
20250314,140736,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7810,-230,5,-2.86,10948817300,1388213,60.71,7930,8120,7770,10450,5630,8040,7886.90,4.57,0,100798,8386,8212,7976,7802,7566,8300,7890,4164,2410,5000,4820,10,1,83274281,6504,-5.70,1.90,12,1.67,-1369.00,4110.00,9900,20250306,-21.11,2180,20241031,258.26,9900,-21.11,20250306,5540,40.97,20250106,9900,-21.11,20250306,2180,258.26,20241031,0.00,N,097230,5000,4163 억,,3801912,N,N,75,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 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
3 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
4 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
5 20250317 130739 57 100.00 KOSPI 건설 N N N N N 7900 0 3 0.00 11399741755 1434050 80.75 7990 8090 7780 10270 5530 7900 7949.33 4.76 0 -52645 8293 8096 7923 7726 7553 8010 7640 4164 2370 5000 4740 10 1 83274281 6579 -5.77 1.92 12 1.72 -1369.00 4110.00 9900 20250306 -20.20 2180 20241031 262.39 9900 -20.20 20250306 5540 42.60 20250106 9900 -20.20 20250306 2180 262.39 20241031 0.00 N 097230 5000 4163 억 3960556 N N 77 N 00 N
6 20250317 120738 57 100.00 KOSPI 건설 N N N N N 7980 80 2 1.01 10166897780 1278906 72.02 7990 8090 7780 10270 5530 7900 7949.68 4.76 0 -34001 8293 8096 7923 7726 7553 8010 7640 4164 2370 5000 4740 10 1 83274281 6645 -5.83 1.94 12 1.54 -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 3960556 N N 77 N 00 N
7 20250317 110739 57 100.00 KOSPI 건설 N N N N N 7990 90 2 1.14 7892945160 995326 56.05 7990 8060 7780 10270 5530 7900 7930.01 4.76 0 25206 8293 8096 7923 7726 7553 8010 7640 4164 2370 5000 4740 10 1 83274281 6654 -5.84 1.94 12 1.20 -1369.00 4110.00 9900 20250306 -19.29 2180 20241031 266.51 9900 -19.29 20250306 5540 44.22 20250106 9900 -19.29 20250306 2180 266.51 20241031 0.00 N 097230 5000 4163 억 3960556 N N 77 N 00 N
8 20250317 100738 57 100.00 KOSPI 건설 N N N N N 7840 -60 5 -0.76 4911897915 621725 35.01 7990 8040 7780 10270 5530 7900 7900.43 4.76 0 -14198 8293 8096 7923 7726 7553 8010 7640 4164 2370 5000 4740 10 1 83274281 6529 -5.73 1.91 12 0.75 -1369.00 4110.00 9900 20250306 -20.81 2180 20241031 259.63 9900 -20.81 20250306 5540 41.52 20250106 9900 -20.81 20250306 2180 259.63 20241031 0.00 N 097230 5000 4163 억 3960556 N N 77 N 00 N
9 20250317 090739 57 100.00 KOSPI 건설 N N N N N 7950 50 2 0.63 1168534355 147700 8.32 7990 8000 7820 10270 5530 7900 7911.54 4.76 0 -11499 8293 8096 7923 7726 7553 8010 7640 4164 2370 5000 4740 10 1 83274281 6620 -5.81 1.93 12 0.18 -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
10 20250314 160736 57 100.00 KOSPI 건설 N N N N N 7900 -140 5 -1.74 13436258715 1706910 74.65 7930 8120 7750 10450 5630 8040 7871.60 4.57 0 159575 8386 8212 7976 7802 7566 8300 7890 4164 2410 5000 4820 10 1 83274281 6579 -5.77 1.92 12 2.05 -1369.00 4110.00 9900 20250306 -20.20 2180 20241031 262.39 9900 -20.20 20250306 5540 42.60 20250106 9900 -20.20 20250306 2180 262.39 20241031 0.00 N 097230 5000 4163 억 3801912 N N 77 N 00 N
11 20250314 150741 57 100.00 KOSPI 건설 N N N N N 7810 -230 5 -2.86 12898478085 1638443 71.66 7930 8120 7750 10450 5630 8040 7872.32 4.57 0 146661 8386 8212 7976 7802 7566 8300 7890 4164 2410 5000 4820 10 1 83274281 6504 -5.70 1.90 12 1.97 -1369.00 4110.00 9900 20250306 -21.11 2180 20241031 258.26 9900 -21.11 20250306 5540 40.97 20250106 9900 -21.11 20250306 2180 258.26 20241031 0.00 N 097230 5000 4163 억 3801912 N N 75 N 00 N
12 20250314 140736 57 100.00 KOSPI 건설 N N N N N 7810 -230 5 -2.86 10948817300 1388213 60.71 7930 8120 7770 10450 5630 8040 7886.90 4.57 0 100798 8386 8212 7976 7802 7566 8300 7890 4164 2410 5000 4820 10 1 83274281 6504 -5.70 1.90 12 1.67 -1369.00 4110.00 9900 20250306 -21.11 2180 20241031 258.26 9900 -21.11 20250306 5540 40.97 20250106 9900 -21.11 20250306 2180 258.26 20241031 0.00 N 097230 5000 4163 억 3801912 N N 75 N 00 N