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

Update 2025-03-31 1176 top30,price

Browse Source
This commit is contained in:
ened
2025-03-31 18:20:09 +09:00
parent 9077be234c
commit 38bbc3c8b6
1176 changed files with 8852 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

1
024090/price/prices-20250301.csv
View File

@@ -1,4 +1,5 @@
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
20250331,121528,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11920,-160,5,-1.32,12276640,1028,51.48,12140,12140,11830,15700,8460,12080,11942.26,3.48,0,-57,12173,12126,12033,11986,11893,12150,12010,60,3620,500,8930,10,1,11400000,1359,7.20,0.49,12,0.01,1655.00,24193.00,13440,20240813,-11.31,10420,20241209,14.40,12140,0.00,20250327,11010,8.27,20250205,13440,-11.31,20240813,10420,14.40,20241209,0.64,Y,024090,500,60 억,,397026,N,N,0,N,00,N
20250328,160353,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,12080,10,2,0.08,23937210,1996,140.56,12080,12080,11940,15690,8450,12070,11992.41,3.43,0,-6,12210,12140,12070,12000,11930,12105,11965,60,3620,500,8930,10,1,11400000,1377,7.30,0.50,12,0.02,1655.00,24193.00,13440,20240813,-10.12,10420,20241209,15.93,12140,-0.49,20250327,11010,9.72,20250205,13440,-10.12,20240813,10420,15.93,20241209,0.64,N,024090,500,60 억,,390631,N,N,0,N,00,N
20250328,150355,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,12010,-60,5,-0.50,22283810,1859,130.92,12080,12080,11940,15690,8450,12070,11986.99,3.43,0,-6,12210,12140,12070,12000,11930,12105,11965,60,3620,500,8930,10,1,11400000,1369,7.26,0.50,12,0.02,1655.00,24193.00,13440,20240813,-10.64,10420,20241209,15.26,12140,-1.07,20250327,11010,9.08,20250205,13440,-10.64,20240813,10420,15.26,20241209,0.64,N,024090,500,60 억,,390631,N,N,0,N,00,N
20250328,140355,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,12010,-60,5,-0.50,19294050,1610,113.38,12080,12080,11940,15690,8450,12070,11983.88,3.43,0,-6,12210,12140,12070,12000,11930,12105,11965,60,3620,500,8930,10,1,11400000,1369,7.26,0.50,12,0.01,1655.00,24193.00,13440,20240813,-10.64,10420,20241209,15.26,12140,-1.07,20250327,11010,9.08,20250205,13440,-10.64,20240813,10420,15.26,20241209,0.64,N,024090,500,60 억,,390631,N,N,0,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 20250331 121528 55 60.00 KOSPI 금속 N N N Y 60 N 11920 -160 5 -1.32 12276640 1028 51.48 12140 12140 11830 15700 8460 12080 11942.26 3.48 0 -57 12173 12126 12033 11986 11893 12150 12010 60 3620 500 8930 10 1 11400000 1359 7.20 0.49 12 0.01 1655.00 24193.00 13440 20240813 -11.31 10420 20241209 14.40 12140 0.00 20250327 11010 8.27 20250205 13440 -11.31 20240813 10420 14.40 20241209 0.64 Y 024090 500 60 억 397026 N N 0 N 00 N
3 20250328 160353 55 60.00 KOSPI 금속 N N N Y 60 N 12080 10 2 0.08 23937210 1996 140.56 12080 12080 11940 15690 8450 12070 11992.41 3.43 0 -6 12210 12140 12070 12000 11930 12105 11965 60 3620 500 8930 10 1 11400000 1377 7.30 0.50 12 0.02 1655.00 24193.00 13440 20240813 -10.12 10420 20241209 15.93 12140 -0.49 20250327 11010 9.72 20250205 13440 -10.12 20240813 10420 15.93 20241209 0.64 N 024090 500 60 억 390631 N N 0 N 00 N
4 20250328 150355 55 60.00 KOSPI 금속 N N N Y 60 N 12010 -60 5 -0.50 22283810 1859 130.92 12080 12080 11940 15690 8450 12070 11986.99 3.43 0 -6 12210 12140 12070 12000 11930 12105 11965 60 3620 500 8930 10 1 11400000 1369 7.26 0.50 12 0.02 1655.00 24193.00 13440 20240813 -10.64 10420 20241209 15.26 12140 -1.07 20250327 11010 9.08 20250205 13440 -10.64 20240813 10420 15.26 20241209 0.64 N 024090 500 60 억 390631 N N 0 N 00 N
5 20250328 140355 55 60.00 KOSPI 금속 N N N Y 60 N 12010 -60 5 -0.50 19294050 1610 113.38 12080 12080 11940 15690 8450 12070 11983.88 3.43 0 -6 12210 12140 12070 12000 11930 12105 11965 60 3620 500 8930 10 1 11400000 1369 7.26 0.50 12 0.01 1655.00 24193.00 13440 20240813 -10.64 10420 20241209 15.26 12140 -1.07 20250327 11010 9.08 20250205 13440 -10.64 20240813 10420 15.26 20241209 0.64 N 024090 500 60 억 390631 N N 0 N 00 N