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
024900/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
20250331,121531,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2700,-55,5,-2.00,72064629,26632,22.28,2740,2755,2675,3580,1930,2755,2705.94,1.44,0,-6949,2928,2841,2798,2711,2668,2820,2690,163,825,500,2030,5,1,32564980,879,5.22,0.83,12,0.08,517.00,3269.00,5980,20240415,-54.85,2615,20241209,3.25,3140,-14.01,20250110,2645,2.08,20250304,5980,-54.85,20240415,2615,3.25,20241209,1.09,Y,024900,500,162 억,,468278,N,N,0,N,00,N
20250328,160356,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2755,-145,5,-5.00,325680659,117166,111.01,2885,2885,2755,3770,2030,2900,2779.66,1.32,0,-43430,3013,2956,2918,2861,2823,2937,2842,163,870,500,2140,5,1,32564980,897,5.33,0.84,12,0.36,517.00,3269.00,5980,20240415,-53.93,2615,20241209,5.35,3140,-12.26,20250110,2645,4.16,20250304,5980,-53.93,20240415,2615,5.35,20241209,1.13,N,024900,500,162 억,,428296,N,N,1,N,00,N
20250328,150358,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2755,-145,5,-5.00,308173703,110827,105.00,2885,2885,2755,3770,2030,2900,2780.67,1.32,0,-38465,3013,2956,2918,2861,2823,2937,2842,163,870,500,2140,5,1,32564980,897,5.33,0.84,12,0.34,517.00,3269.00,5980,20240415,-53.93,2615,20241209,5.35,3140,-12.26,20250110,2645,4.16,20250304,5980,-53.93,20240415,2615,5.35,20241209,1.13,N,024900,500,162 억,,428296,N,N,1,N,00,N
20250328,140359,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2760,-140,5,-4.83,256935076,92260,87.41,2885,2885,2760,3770,2030,2900,2784.90,1.32,0,-34375,3013,2956,2918,2861,2823,2937,2842,163,870,500,2140,5,1,32564980,899,5.34,0.84,12,0.28,517.00,3269.00,5980,20240415,-53.85,2615,20241209,5.54,3140,-12.10,20250110,2645,4.35,20250304,5980,-53.85,20240415,2615,5.54,20241209,1.13,N,024900,500,162 억,,428296,N,N,1,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 121531 57 100.00 KOSPI 운송장비·부품 N N N N N 2700 -55 5 -2.00 72064629 26632 22.28 2740 2755 2675 3580 1930 2755 2705.94 1.44 0 -6949 2928 2841 2798 2711 2668 2820 2690 163 825 500 2030 5 1 32564980 879 5.22 0.83 12 0.08 517.00 3269.00 5980 20240415 -54.85 2615 20241209 3.25 3140 -14.01 20250110 2645 2.08 20250304 5980 -54.85 20240415 2615 3.25 20241209 1.09 Y 024900 500 162 억 468278 N N 0 N 00 N
3 20250328 160356 57 100.00 KOSPI 운송장비·부품 N N N N N 2755 -145 5 -5.00 325680659 117166 111.01 2885 2885 2755 3770 2030 2900 2779.66 1.32 0 -43430 3013 2956 2918 2861 2823 2937 2842 163 870 500 2140 5 1 32564980 897 5.33 0.84 12 0.36 517.00 3269.00 5980 20240415 -53.93 2615 20241209 5.35 3140 -12.26 20250110 2645 4.16 20250304 5980 -53.93 20240415 2615 5.35 20241209 1.13 N 024900 500 162 억 428296 N N 1 N 00 N
4 20250328 150358 57 100.00 KOSPI 운송장비·부품 N N N N N 2755 -145 5 -5.00 308173703 110827 105.00 2885 2885 2755 3770 2030 2900 2780.67 1.32 0 -38465 3013 2956 2918 2861 2823 2937 2842 163 870 500 2140 5 1 32564980 897 5.33 0.84 12 0.34 517.00 3269.00 5980 20240415 -53.93 2615 20241209 5.35 3140 -12.26 20250110 2645 4.16 20250304 5980 -53.93 20240415 2615 5.35 20241209 1.13 N 024900 500 162 억 428296 N N 1 N 00 N
5 20250328 140359 57 100.00 KOSPI 운송장비·부품 N N N N N 2760 -140 5 -4.83 256935076 92260 87.41 2885 2885 2760 3770 2030 2900 2784.90 1.32 0 -34375 3013 2956 2918 2861 2823 2937 2842 163 870 500 2140 5 1 32564980 899 5.34 0.84 12 0.28 517.00 3269.00 5980 20240415 -53.85 2615 20241209 5.54 3140 -12.10 20250110 2645 4.35 20250304 5980 -53.85 20240415 2615 5.54 20241209 1.13 N 024900 500 162 억 428296 N N 1 N 00 N