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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160801,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7200,-40,5,-0.55,12698340675,1807528,93.41,7150,7200,6840,9410,5070,7240,7024.87,4.21,0,209456,7726,7482,7326,7082,6926,7405,7005,4164,2170,5000,4340,10,1,83274281,5996,-5.26,1.75,12,2.17,-1369.00,4110.00,9900,20250306,-27.27,2180,20241031,230.28,9900,-27.27,20250306,5540,29.96,20250106,9900,-27.27,20250306,2180,230.28,20241031,0.00,N,097230,5000,4163 억,,3504978,N,N,86,N,00,N
20250321,150746,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7100,-140,5,-1.93,12153837375,1731555,89.48,7150,7180,6840,9410,5070,7240,7019.01,4.21,0,198363,7726,7482,7326,7082,6926,7405,7005,4164,2170,5000,4340,10,1,83274281,5912,-5.19,1.73,12,2.08,-1369.00,4110.00,9900,20250306,-28.28,2180,20241031,225.69,9900,-28.28,20250306,5540,28.16,20250106,9900,-28.28,20250306,2180,225.69,20241031,0.00,N,097230,5000,4163 억,,3504978,N,N,86,N,00,N
20250321,140746,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7100,-140,5,-1.93,11376509880,1621850,83.82,7150,7180,6840,9410,5070,7240,7014.50,4.21,0,186692,7726,7482,7326,7082,6926,7405,7005,4164,2170,5000,4340,10,1,83274281,5912,-5.19,1.73,12,1.95,-1369.00,4110.00,9900,20250306,-28.28,2180,20241031,225.69,9900,-28.28,20250306,5540,28.16,20250106,9900,-28.28,20250306,2180,225.69,20241031,0.00,N,097230,5000,4163 억,,3504978,N,N,86,N,00,N
20250321,130746,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7090,-150,5,-2.07,10498063775,1497821,77.41,7150,7180,6840,9410,5070,7240,7008.86,4.21,0,162072,7726,7482,7326,7082,6926,7405,7005,4164,2170,5000,4340,10,1,83274281,5904,-5.18,1.73,12,1.80,-1369.00,4110.00,9900,20250306,-28.38,2180,20241031,225.23,9900,-28.38,20250306,5540,27.98,20250106,9900,-28.38,20250306,2180,225.23,20241031,0.00,N,097230,5000,4163 억,,3504978,N,N,86,N,00,N
20250321,120747,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7110,-130,5,-1.80,9798661665,1399743,72.34,7150,7180,6840,9410,5070,7240,7000.30,4.21,0,167707,7726,7482,7326,7082,6926,7405,7005,4164,2170,5000,4340,10,1,83274281,5921,-5.19,1.73,12,1.68,-1369.00,4110.00,9900,20250306,-28.18,2180,20241031,226.15,9900,-28.18,20250306,5540,28.34,20250106,9900,-28.18,20250306,2180,226.15,20241031,0.00,N,097230,5000,4163 억,,3504978,N,N,86,N,00,N
20250321,110747,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7085,-155,5,-2.14,8522064855,1220157,63.06,7150,7160,6840,9410,5070,7240,6984.36,4.21,0,153874,7726,7482,7326,7082,6926,7405,7005,4164,2170,5000,4340,10,1,83274281,5900,-5.18,1.72,12,1.47,-1369.00,4110.00,9900,20250306,-28.43,2180,20241031,225.00,9900,-28.43,20250306,5540,27.89,20250106,9900,-28.43,20250306,2180,225.00,20241031,0.00,N,097230,5000,4163 억,,3504978,N,N,86,N,00,N
20250321,100748,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6860,-380,5,-5.25,6385071390,914084,47.24,7150,7160,6860,9410,5070,7240,6985.17,4.21,0,115043,7726,7482,7326,7082,6926,7405,7005,4164,2170,5000,4340,10,1,83274281,5713,-5.01,1.67,12,1.10,-1369.00,4110.00,9900,20250306,-30.71,2180,20241031,214.68,9900,-30.71,20250306,5540,23.83,20250106,9900,-30.71,20250306,2180,214.68,20241031,0.00,N,097230,5000,4163 억,,3504978,N,N,86,N,00,N
20250321,090751,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7060,-180,5,-2.49,1169985115,164552,8.50,7150,7160,7060,9410,5070,7240,7109.99,4.21,0,-11002,7726,7482,7326,7082,6926,7405,7005,4164,2170,5000,4340,10,1,83274281,5879,-5.16,1.72,12,0.20,-1369.00,4110.00,9900,20250306,-28.69,2180,20241031,223.85,9900,-28.69,20250306,5540,27.44,20250106,9900,-28.69,20250306,2180,223.85,20241031,0.00,N,097230,5000,4163 억,,3504978,N,N,86,N,00,N
20250320,161230,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7240,-270,5,-3.60,13977809615,1915459,68.67,7530,7570,7170,9760,5260,7510,7297.46,3.79,0,336932,8336,7922,7686,7272,7036,7805,7155,4164,2250,5000,4500,10,1,83274281,6029,-5.29,1.76,12,2.30,-1369.00,4110.00,9900,20250306,-26.87,2180,20241031,232.11,9900,-26.87,20250306,5540,30.69,20250106,9900,-26.87,20250306,2180,232.11,20241031,0.00,N,097230,5000,4163 억,,3153617,N,N,86,N,00,N
20250320,150745,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7210,-300,5,-3.99,13669297725,1872778,67.14,7530,7570,7170,9760,5260,7510,7298.94,3.79,0,334074,8336,7922,7686,7272,7036,7805,7155,4164,2250,5000,4500,10,1,83274281,6004,-5.27,1.75,12,2.25,-1369.00,4110.00,9900,20250306,-27.17,2180,20241031,230.73,9900,-27.17,20250306,5540,30.14,20250106,9900,-27.17,20250306,2180,230.73,20241031,0.00,N,097230,5000,4163 억,,3153617,N,N,179,N,00,N
20250320,140748,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7205,-305,5,-4.06,12523643880,1714222,61.45,7530,7570,7170,9760,5260,7510,7305.73,3.79,0,314368,8336,7922,7686,7272,7036,7805,7155,4164,2250,5000,4500,10,1,83274281,6000,-5.26,1.75,12,2.06,-1369.00,4110.00,9900,20250306,-27.22,2180,20241031,230.50,9900,-27.22,20250306,5540,30.05,20250106,9900,-27.22,20250306,2180,230.50,20241031,0.00,N,097230,5000,4163 억,,3153617,N,N,179,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 20250321 160801 57 100.00 KOSPI 건설 N N N N N 7200 -40 5 -0.55 12698340675 1807528 93.41 7150 7200 6840 9410 5070 7240 7024.87 4.21 0 209456 7726 7482 7326 7082 6926 7405 7005 4164 2170 5000 4340 10 1 83274281 5996 -5.26 1.75 12 2.17 -1369.00 4110.00 9900 20250306 -27.27 2180 20241031 230.28 9900 -27.27 20250306 5540 29.96 20250106 9900 -27.27 20250306 2180 230.28 20241031 0.00 N 097230 5000 4163 억 3504978 N N 86 N 00 N
3 20250321 150746 57 100.00 KOSPI 건설 N N N N N 7100 -140 5 -1.93 12153837375 1731555 89.48 7150 7180 6840 9410 5070 7240 7019.01 4.21 0 198363 7726 7482 7326 7082 6926 7405 7005 4164 2170 5000 4340 10 1 83274281 5912 -5.19 1.73 12 2.08 -1369.00 4110.00 9900 20250306 -28.28 2180 20241031 225.69 9900 -28.28 20250306 5540 28.16 20250106 9900 -28.28 20250306 2180 225.69 20241031 0.00 N 097230 5000 4163 억 3504978 N N 86 N 00 N
4 20250321 140746 57 100.00 KOSPI 건설 N N N N N 7100 -140 5 -1.93 11376509880 1621850 83.82 7150 7180 6840 9410 5070 7240 7014.50 4.21 0 186692 7726 7482 7326 7082 6926 7405 7005 4164 2170 5000 4340 10 1 83274281 5912 -5.19 1.73 12 1.95 -1369.00 4110.00 9900 20250306 -28.28 2180 20241031 225.69 9900 -28.28 20250306 5540 28.16 20250106 9900 -28.28 20250306 2180 225.69 20241031 0.00 N 097230 5000 4163 억 3504978 N N 86 N 00 N
5 20250321 130746 57 100.00 KOSPI 건설 N N N N N 7090 -150 5 -2.07 10498063775 1497821 77.41 7150 7180 6840 9410 5070 7240 7008.86 4.21 0 162072 7726 7482 7326 7082 6926 7405 7005 4164 2170 5000 4340 10 1 83274281 5904 -5.18 1.73 12 1.80 -1369.00 4110.00 9900 20250306 -28.38 2180 20241031 225.23 9900 -28.38 20250306 5540 27.98 20250106 9900 -28.38 20250306 2180 225.23 20241031 0.00 N 097230 5000 4163 억 3504978 N N 86 N 00 N
6 20250321 120747 57 100.00 KOSPI 건설 N N N N N 7110 -130 5 -1.80 9798661665 1399743 72.34 7150 7180 6840 9410 5070 7240 7000.30 4.21 0 167707 7726 7482 7326 7082 6926 7405 7005 4164 2170 5000 4340 10 1 83274281 5921 -5.19 1.73 12 1.68 -1369.00 4110.00 9900 20250306 -28.18 2180 20241031 226.15 9900 -28.18 20250306 5540 28.34 20250106 9900 -28.18 20250306 2180 226.15 20241031 0.00 N 097230 5000 4163 억 3504978 N N 86 N 00 N
7 20250321 110747 57 100.00 KOSPI 건설 N N N N N 7085 -155 5 -2.14 8522064855 1220157 63.06 7150 7160 6840 9410 5070 7240 6984.36 4.21 0 153874 7726 7482 7326 7082 6926 7405 7005 4164 2170 5000 4340 10 1 83274281 5900 -5.18 1.72 12 1.47 -1369.00 4110.00 9900 20250306 -28.43 2180 20241031 225.00 9900 -28.43 20250306 5540 27.89 20250106 9900 -28.43 20250306 2180 225.00 20241031 0.00 N 097230 5000 4163 억 3504978 N N 86 N 00 N
8 20250321 100748 57 100.00 KOSPI 건설 N N N N N 6860 -380 5 -5.25 6385071390 914084 47.24 7150 7160 6860 9410 5070 7240 6985.17 4.21 0 115043 7726 7482 7326 7082 6926 7405 7005 4164 2170 5000 4340 10 1 83274281 5713 -5.01 1.67 12 1.10 -1369.00 4110.00 9900 20250306 -30.71 2180 20241031 214.68 9900 -30.71 20250306 5540 23.83 20250106 9900 -30.71 20250306 2180 214.68 20241031 0.00 N 097230 5000 4163 억 3504978 N N 86 N 00 N
9 20250321 090751 57 100.00 KOSPI 건설 N N N N N 7060 -180 5 -2.49 1169985115 164552 8.50 7150 7160 7060 9410 5070 7240 7109.99 4.21 0 -11002 7726 7482 7326 7082 6926 7405 7005 4164 2170 5000 4340 10 1 83274281 5879 -5.16 1.72 12 0.20 -1369.00 4110.00 9900 20250306 -28.69 2180 20241031 223.85 9900 -28.69 20250306 5540 27.44 20250106 9900 -28.69 20250306 2180 223.85 20241031 0.00 N 097230 5000 4163 억 3504978 N N 86 N 00 N
10 20250320 161230 57 100.00 KOSPI 건설 N N N N N 7240 -270 5 -3.60 13977809615 1915459 68.67 7530 7570 7170 9760 5260 7510 7297.46 3.79 0 336932 8336 7922 7686 7272 7036 7805 7155 4164 2250 5000 4500 10 1 83274281 6029 -5.29 1.76 12 2.30 -1369.00 4110.00 9900 20250306 -26.87 2180 20241031 232.11 9900 -26.87 20250306 5540 30.69 20250106 9900 -26.87 20250306 2180 232.11 20241031 0.00 N 097230 5000 4163 억 3153617 N N 86 N 00 N
11 20250320 150745 57 100.00 KOSPI 건설 N N N N N 7210 -300 5 -3.99 13669297725 1872778 67.14 7530 7570 7170 9760 5260 7510 7298.94 3.79 0 334074 8336 7922 7686 7272 7036 7805 7155 4164 2250 5000 4500 10 1 83274281 6004 -5.27 1.75 12 2.25 -1369.00 4110.00 9900 20250306 -27.17 2180 20241031 230.73 9900 -27.17 20250306 5540 30.14 20250106 9900 -27.17 20250306 2180 230.73 20241031 0.00 N 097230 5000 4163 억 3153617 N N 179 N 00 N
12 20250320 140748 57 100.00 KOSPI 건설 N N N N N 7205 -305 5 -4.06 12523643880 1714222 61.45 7530 7570 7170 9760 5260 7510 7305.73 3.79 0 314368 8336 7922 7686 7272 7036 7805 7155 4164 2250 5000 4500 10 1 83274281 6000 -5.26 1.75 12 2.06 -1369.00 4110.00 9900 20250306 -27.22 2180 20241031 230.50 9900 -27.22 20250306 5540 30.05 20250106 9900 -27.22 20250306 2180 230.50 20241031 0.00 N 097230 5000 4163 억 3153617 N N 179 N 00 N