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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160715,57,100.00,KOSPI,신고가,건설,N,N,N,N, ,N,9080,10,2,0.11,87123700345,9355240,33.07,9260,9900,8810,11790,6350,9070,9313.03,5.12,0,109284,10230,9650,8820,8240,7410,9940,8530,4164,2720,5000,5440,10,1,83274281,7561,-6.63,2.21,12,11.23,-1369.00,4110.00,9900,20250306,-8.28,2180,20241031,316.51,9900,-8.28,20250306,5540,63.90,20250106,9900,-8.28,20250306,2180,316.51,20241031,0.00,N,097230,5000,4163 억,,4264957,N,N,1387,N,00,N
20250306,150714,57,100.00,KOSPI,신고가,건설,N,N,N,N, ,N,8820,-250,5,-2.76,84431582345,9056199,32.01,9260,9900,8810,11790,6350,9070,9323.07,5.12,0,111144,10230,9650,8820,8240,7410,9940,8530,4164,2720,5000,5440,10,1,83274281,7345,-6.44,2.15,12,10.88,-1369.00,4110.00,9900,20250306,-10.91,2180,20241031,304.59,9900,-10.91,20250306,5540,59.21,20250106,9900,-10.91,20250306,2180,304.59,20241031,0.00,N,097230,5000,4163 억,,4264957,N,N,1939,N,00,N
20250306,140713,57,100.00,KOSPI,신고가,건설,N,N,N,N, ,N,8960,-110,5,-1.21,79198260255,8469135,29.94,9260,9900,8910,11790,6350,9070,9351.40,5.12,0,149339,10230,9650,8820,8240,7410,9940,8530,4164,2720,5000,5440,10,1,83274281,7461,-6.54,2.18,12,10.17,-1369.00,4110.00,9900,20250306,-9.49,2180,20241031,311.01,9900,-9.49,20250306,5540,61.73,20250106,9900,-9.49,20250306,2180,311.01,20241031,0.00,N,097230,5000,4163 억,,4264957,N,N,1939,N,00,N
20250306,130715,57,100.00,KOSPI,신고가,건설,N,N,N,N, ,N,8970,-100,5,-1.10,76428440625,8160145,28.85,9260,9900,8910,11790,6350,9070,9366.07,5.12,0,196781,10230,9650,8820,8240,7410,9940,8530,4164,2720,5000,5440,10,1,83274281,7470,-6.55,2.18,12,9.80,-1369.00,4110.00,9900,20250306,-9.39,2180,20241031,311.47,9900,-9.39,20250306,5540,61.91,20250106,9900,-9.39,20250306,2180,311.47,20241031,0.00,N,097230,5000,4163 억,,4264957,N,N,1939,N,00,N
20250306,120714,57,100.00,KOSPI,신고가,건설,N,N,N,N, ,N,8990,-80,5,-0.88,72682538735,7742256,27.37,9260,9900,8910,11790,6350,9070,9387.78,5.12,0,229477,10230,9650,8820,8240,7410,9940,8530,4164,2720,5000,5440,10,1,83274281,7486,-6.57,2.19,12,9.30,-1369.00,4110.00,9900,20250306,-9.19,2180,20241031,312.39,9900,-9.19,20250306,5540,62.27,20250106,9900,-9.19,20250306,2180,312.39,20241031,0.00,N,097230,5000,4163 억,,4264957,N,N,1939,N,00,N
20250306,110711,57,100.00,KOSPI,신고가,건설,N,N,N,N, ,N,9000,-70,5,-0.77,65016014835,6891035,24.36,9260,9900,9000,11790,6350,9070,9434.87,5.12,0,162762,10230,9650,8820,8240,7410,9940,8530,4164,2720,5000,5440,10,1,83274281,7495,-6.57,2.19,12,8.28,-1369.00,4110.00,9900,20250306,-9.09,2180,20241031,312.84,9900,-9.09,20250306,5540,62.45,20250106,9900,-9.09,20250306,2180,312.84,20241031,0.00,N,097230,5000,4163 억,,4264957,N,N,1939,N,00,N
20250306,100714,57,100.00,KOSPI,신고가,건설,N,N,N,N, ,N,9230,160,2,1.76,51998986820,5463953,19.32,9260,9900,9150,11790,6350,9070,9516.74,5.12,0,26535,10230,9650,8820,8240,7410,9940,8530,4164,2720,5000,5440,10,1,83274281,7686,-6.74,2.25,12,6.56,-1369.00,4110.00,9900,20250306,-6.77,2180,20241031,323.39,9900,-6.77,20250306,5540,66.61,20250106,9900,-6.77,20250306,2180,323.39,20241031,0.00,N,097230,5000,4163 억,,4264957,N,N,1939,N,00,N
20250306,090717,57,100.00,KOSPI,신고가,건설,N,N,N,N, ,N,9860,790,2,8.71,20128436260,2107155,7.45,9260,9900,9150,11790,6350,9070,9552.44,5.12,0,-10008,10230,9650,8820,8240,7410,9940,8530,4164,2720,5000,5440,10,1,83274281,8211,-7.20,2.40,12,2.53,-1369.00,4110.00,9900,20250306,-0.40,2180,20241031,352.29,9900,-0.40,20250306,5540,77.98,20250106,9900,-0.40,20250306,2180,352.29,20241031,0.00,N,097230,5000,4163 억,,4264957,N,N,1939,N,00,N
20250305,160706,57,100.00,KOSPI,신고가,건설,N,N,N,N, ,N,9070,1140,2,14.38,249977254490,28141165,187.26,8350,9400,7990,10300,5560,7930,8882.91,3.35,0,1458175,9090,8510,7350,6770,5610,8800,7060,4164,2370,5000,4750,10,1,83274281,7553,-6.63,2.21,12,33.79,-1369.00,4110.00,9400,20250305,-3.51,2180,20241031,316.06,9400,-3.51,20250305,5540,63.72,20250106,9400,-3.51,20250305,2180,316.06,20241031,0.00,N,097230,5000,4163 억,,2787299,N,N,1477,N,00,N
20250305,150709,57,100.00,KOSPI,신고가,건설,N,N,N,N, ,N,9000,1070,2,13.49,245747473555,27673609,184.15,8350,9400,7990,10300,5560,7930,8880.21,3.35,0,1390319,9090,8510,7350,6770,5610,8800,7060,4164,2370,5000,4750,10,1,83274281,7495,-6.57,2.19,12,33.23,-1369.00,4110.00,9400,20250305,-4.26,2180,20241031,312.84,9400,-4.26,20250305,5540,62.45,20250106,9400,-4.26,20250305,2180,312.84,20241031,0.00,N,097230,5000,4163 억,,2787299,N,N,24,N,00,N
20250305,140708,57,100.00,KOSPI,신고가,건설,N,N,N,N, ,N,9100,1170,2,14.75,231854128700,26145136,173.98,8350,9400,7990,10300,5560,7930,8867.96,3.35,0,1116182,9090,8510,7350,6770,5610,8800,7060,4164,2370,5000,4750,10,1,83274281,7578,-6.65,2.21,12,31.40,-1369.00,4110.00,9400,20250305,-3.19,2180,20241031,317.43,9400,-3.19,20250305,5540,64.26,20250106,9400,-3.19,20250305,2180,317.43,20241031,0.00,N,097230,5000,4163 억,,2787299,N,N,24,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 20250306 160715 57 100.00 KOSPI 신고가 건설 N N N N N 9080 10 2 0.11 87123700345 9355240 33.07 9260 9900 8810 11790 6350 9070 9313.03 5.12 0 109284 10230 9650 8820 8240 7410 9940 8530 4164 2720 5000 5440 10 1 83274281 7561 -6.63 2.21 12 11.23 -1369.00 4110.00 9900 20250306 -8.28 2180 20241031 316.51 9900 -8.28 20250306 5540 63.90 20250106 9900 -8.28 20250306 2180 316.51 20241031 0.00 N 097230 5000 4163 억 4264957 N N 1387 N 00 N
3 20250306 150714 57 100.00 KOSPI 신고가 건설 N N N N N 8820 -250 5 -2.76 84431582345 9056199 32.01 9260 9900 8810 11790 6350 9070 9323.07 5.12 0 111144 10230 9650 8820 8240 7410 9940 8530 4164 2720 5000 5440 10 1 83274281 7345 -6.44 2.15 12 10.88 -1369.00 4110.00 9900 20250306 -10.91 2180 20241031 304.59 9900 -10.91 20250306 5540 59.21 20250106 9900 -10.91 20250306 2180 304.59 20241031 0.00 N 097230 5000 4163 억 4264957 N N 1939 N 00 N
4 20250306 140713 57 100.00 KOSPI 신고가 건설 N N N N N 8960 -110 5 -1.21 79198260255 8469135 29.94 9260 9900 8910 11790 6350 9070 9351.40 5.12 0 149339 10230 9650 8820 8240 7410 9940 8530 4164 2720 5000 5440 10 1 83274281 7461 -6.54 2.18 12 10.17 -1369.00 4110.00 9900 20250306 -9.49 2180 20241031 311.01 9900 -9.49 20250306 5540 61.73 20250106 9900 -9.49 20250306 2180 311.01 20241031 0.00 N 097230 5000 4163 억 4264957 N N 1939 N 00 N
5 20250306 130715 57 100.00 KOSPI 신고가 건설 N N N N N 8970 -100 5 -1.10 76428440625 8160145 28.85 9260 9900 8910 11790 6350 9070 9366.07 5.12 0 196781 10230 9650 8820 8240 7410 9940 8530 4164 2720 5000 5440 10 1 83274281 7470 -6.55 2.18 12 9.80 -1369.00 4110.00 9900 20250306 -9.39 2180 20241031 311.47 9900 -9.39 20250306 5540 61.91 20250106 9900 -9.39 20250306 2180 311.47 20241031 0.00 N 097230 5000 4163 억 4264957 N N 1939 N 00 N
6 20250306 120714 57 100.00 KOSPI 신고가 건설 N N N N N 8990 -80 5 -0.88 72682538735 7742256 27.37 9260 9900 8910 11790 6350 9070 9387.78 5.12 0 229477 10230 9650 8820 8240 7410 9940 8530 4164 2720 5000 5440 10 1 83274281 7486 -6.57 2.19 12 9.30 -1369.00 4110.00 9900 20250306 -9.19 2180 20241031 312.39 9900 -9.19 20250306 5540 62.27 20250106 9900 -9.19 20250306 2180 312.39 20241031 0.00 N 097230 5000 4163 억 4264957 N N 1939 N 00 N
7 20250306 110711 57 100.00 KOSPI 신고가 건설 N N N N N 9000 -70 5 -0.77 65016014835 6891035 24.36 9260 9900 9000 11790 6350 9070 9434.87 5.12 0 162762 10230 9650 8820 8240 7410 9940 8530 4164 2720 5000 5440 10 1 83274281 7495 -6.57 2.19 12 8.28 -1369.00 4110.00 9900 20250306 -9.09 2180 20241031 312.84 9900 -9.09 20250306 5540 62.45 20250106 9900 -9.09 20250306 2180 312.84 20241031 0.00 N 097230 5000 4163 억 4264957 N N 1939 N 00 N
8 20250306 100714 57 100.00 KOSPI 신고가 건설 N N N N N 9230 160 2 1.76 51998986820 5463953 19.32 9260 9900 9150 11790 6350 9070 9516.74 5.12 0 26535 10230 9650 8820 8240 7410 9940 8530 4164 2720 5000 5440 10 1 83274281 7686 -6.74 2.25 12 6.56 -1369.00 4110.00 9900 20250306 -6.77 2180 20241031 323.39 9900 -6.77 20250306 5540 66.61 20250106 9900 -6.77 20250306 2180 323.39 20241031 0.00 N 097230 5000 4163 억 4264957 N N 1939 N 00 N
9 20250306 090717 57 100.00 KOSPI 신고가 건설 N N N N N 9860 790 2 8.71 20128436260 2107155 7.45 9260 9900 9150 11790 6350 9070 9552.44 5.12 0 -10008 10230 9650 8820 8240 7410 9940 8530 4164 2720 5000 5440 10 1 83274281 8211 -7.20 2.40 12 2.53 -1369.00 4110.00 9900 20250306 -0.40 2180 20241031 352.29 9900 -0.40 20250306 5540 77.98 20250106 9900 -0.40 20250306 2180 352.29 20241031 0.00 N 097230 5000 4163 억 4264957 N N 1939 N 00 N
10 20250305 160706 57 100.00 KOSPI 신고가 건설 N N N N N 9070 1140 2 14.38 249977254490 28141165 187.26 8350 9400 7990 10300 5560 7930 8882.91 3.35 0 1458175 9090 8510 7350 6770 5610 8800 7060 4164 2370 5000 4750 10 1 83274281 7553 -6.63 2.21 12 33.79 -1369.00 4110.00 9400 20250305 -3.51 2180 20241031 316.06 9400 -3.51 20250305 5540 63.72 20250106 9400 -3.51 20250305 2180 316.06 20241031 0.00 N 097230 5000 4163 억 2787299 N N 1477 N 00 N
11 20250305 150709 57 100.00 KOSPI 신고가 건설 N N N N N 9000 1070 2 13.49 245747473555 27673609 184.15 8350 9400 7990 10300 5560 7930 8880.21 3.35 0 1390319 9090 8510 7350 6770 5610 8800 7060 4164 2370 5000 4750 10 1 83274281 7495 -6.57 2.19 12 33.23 -1369.00 4110.00 9400 20250305 -4.26 2180 20241031 312.84 9400 -4.26 20250305 5540 62.45 20250106 9400 -4.26 20250305 2180 312.84 20241031 0.00 N 097230 5000 4163 억 2787299 N N 24 N 00 N
12 20250305 140708 57 100.00 KOSPI 신고가 건설 N N N N N 9100 1170 2 14.75 231854128700 26145136 173.98 8350 9400 7990 10300 5560 7930 8867.96 3.35 0 1116182 9090 8510 7350 6770 5610 8800 7060 4164 2370 5000 4750 10 1 83274281 7578 -6.65 2.21 12 31.40 -1369.00 4110.00 9400 20250305 -3.19 2180 20241031 317.43 9400 -3.19 20250305 5540 64.26 20250106 9400 -3.19 20250305 2180 317.43 20241031 0.00 N 097230 5000 4163 억 2787299 N N 24 N 00 N