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
024110/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
20250331,121528,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,14315,-225,5,-1.55,10413731150,727960,34.11,14420,14430,14210,18900,10180,14540,14305.35,13.66,0,-87805,14733,14636,14543,14446,14353,14685,14495,39871,4360,5000,11050,10,1,797425869,114152,4.28,0.36,12,0.09,3348.00,39698.00,15870,20250304,-9.80,12510,20240415,14.43,15870,-9.80,20250304,14210,0.74,20250331,15870,-9.80,20250304,12510,14.43,20240415,0.06,Y,024110,5000,39871 억,,108928388,N,N,22335,N,00,N
20250328,160353,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,14540,-970,5,-6.25,31008614585,2133885,122.48,14490,14640,14450,20150,10860,15510,14531.48,13.67,0,-213519,15763,15636,15543,15416,15323,15590,15370,39871,4640,5000,11780,10,1,797425869,115946,4.34,0.37,12,0.27,3348.00,39698.00,15870,20250304,-8.38,12510,20240415,16.23,15870,-8.38,20250304,14310,1.61,20250106,15870,-8.38,20250304,12510,16.23,20240415,0.06,N,024110,5000,39871 억,,109001181,N,N,22334,N,00,N
20250328,150355,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,14520,-990,5,-6.38,28593706345,1967692,112.94,14490,14640,14450,20150,10860,15510,14531.55,13.67,0,-266068,15763,15636,15543,15416,15323,15590,15370,39871,4640,5000,11780,10,1,797425869,115786,4.34,0.37,12,0.25,3348.00,39698.00,15870,20250304,-8.51,12510,20240415,16.07,15870,-8.51,20250304,14310,1.47,20250106,15870,-8.51,20250304,12510,16.07,20240415,0.06,N,024110,5000,39871 억,,109001181,N,N,1824,N,00,N
20250328,140356,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,14520,-990,5,-6.38,24423091310,1680218,96.44,14490,14640,14450,20150,10860,15510,14535.61,13.67,0,-315817,15763,15636,15543,15416,15323,15590,15370,39871,4640,5000,11780,10,1,797425869,115786,4.34,0.37,12,0.21,3348.00,39698.00,15870,20250304,-8.51,12510,20240415,16.07,15870,-8.51,20250304,14310,1.47,20250106,15870,-8.51,20250304,12510,16.07,20240415,0.06,N,024110,5000,39871 억,,109001181,N,N,1824,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 20.00 KOSPI200 금융 N N N Y 40 N 14315 -225 5 -1.55 10413731150 727960 34.11 14420 14430 14210 18900 10180 14540 14305.35 13.66 0 -87805 14733 14636 14543 14446 14353 14685 14495 39871 4360 5000 11050 10 1 797425869 114152 4.28 0.36 12 0.09 3348.00 39698.00 15870 20250304 -9.80 12510 20240415 14.43 15870 -9.80 20250304 14210 0.74 20250331 15870 -9.80 20250304 12510 14.43 20240415 0.06 Y 024110 5000 39871 억 108928388 N N 22335 N 00 N
3 20250328 160353 55 20.00 KOSPI200 금융 N N N Y 40 N 14540 -970 5 -6.25 31008614585 2133885 122.48 14490 14640 14450 20150 10860 15510 14531.48 13.67 0 -213519 15763 15636 15543 15416 15323 15590 15370 39871 4640 5000 11780 10 1 797425869 115946 4.34 0.37 12 0.27 3348.00 39698.00 15870 20250304 -8.38 12510 20240415 16.23 15870 -8.38 20250304 14310 1.61 20250106 15870 -8.38 20250304 12510 16.23 20240415 0.06 N 024110 5000 39871 억 109001181 N N 22334 N 00 N
4 20250328 150355 55 20.00 KOSPI200 금융 N N N Y 40 N 14520 -990 5 -6.38 28593706345 1967692 112.94 14490 14640 14450 20150 10860 15510 14531.55 13.67 0 -266068 15763 15636 15543 15416 15323 15590 15370 39871 4640 5000 11780 10 1 797425869 115786 4.34 0.37 12 0.25 3348.00 39698.00 15870 20250304 -8.51 12510 20240415 16.07 15870 -8.51 20250304 14310 1.47 20250106 15870 -8.51 20250304 12510 16.07 20240415 0.06 N 024110 5000 39871 억 109001181 N N 1824 N 00 N
5 20250328 140356 55 20.00 KOSPI200 금융 N N N Y 40 N 14520 -990 5 -6.38 24423091310 1680218 96.44 14490 14640 14450 20150 10860 15510 14535.61 13.67 0 -315817 15763 15636 15543 15416 15323 15590 15370 39871 4640 5000 11780 10 1 797425869 115786 4.34 0.37 12 0.21 3348.00 39698.00 15870 20250304 -8.51 12510 20240415 16.07 15870 -8.51 20250304 14310 1.47 20250106 15870 -8.51 20250304 12510 16.07 20240415 0.06 N 024110 5000 39871 억 109001181 N N 1824 N 00 N