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
033100/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
20250331,121557,55,40.00,KSQ150,신저가,전기·전자,N,N,N,Y,40,N,32150,-950,5,-2.87,1882509325,58470,44.71,32000,32700,31750,43000,23200,33100,32196.10,17.19,0,17494,34966,34032,33566,32632,32166,33800,32400,80,9900,500,23170,50,1,16062409,5164,6.46,2.63,12,0.36,4976.00,12246.00,100700,20240711,-68.07,31750,20250331,1.26,64200,-49.92,20250123,31750,1.26,20250331,100700,-68.07,20240711,31750,1.26,20250331,4.69,Y,033100,500,80 억,,2761087,N,N,122,N,00,N
20250328,160423,55,40.00,KSQ150,신저가,전기·전자,N,N,N,Y,40,N,33100,-1500,5,-4.34,4366008800,130781,96.67,34150,34500,33100,44950,24250,34600,33384.36,16.97,0,31026,36666,35632,35016,33982,33366,35325,33675,80,10350,500,24220,50,1,16062409,5317,6.65,2.70,12,0.81,4976.00,12246.00,100700,20240711,-67.13,32250,20240320,2.64,64200,-48.44,20250123,33100,0.00,20250328,100700,-67.13,20240711,33100,0.00,20250328,4.74,N,033100,500,80 억,,2725012,N,N,122,N,00,N
20250328,150425,55,40.00,KSQ150,신저가,전기·전자,N,N,N,Y,40,N,33100,-1500,5,-4.34,4056773825,121441,89.77,34150,34500,33100,44950,24250,34600,33405.31,16.97,0,29911,36666,35632,35016,33982,33366,35325,33675,80,10350,500,24220,50,1,16062409,5317,6.65,2.70,12,0.76,4976.00,12246.00,100700,20240711,-67.13,32250,20240320,2.64,64200,-48.44,20250123,33100,0.00,20250328,100700,-67.13,20240711,33100,0.00,20250328,4.74,N,033100,500,80 억,,2725012,N,N,72,N,00,N
20250328,140426,55,40.00,KSQ150,신저가,전기·전자,N,N,N,Y,40,N,33250,-1350,5,-3.90,3471733975,103793,76.72,34150,34500,33150,44950,24250,34600,33448.63,16.97,0,27992,36666,35632,35016,33982,33366,35325,33675,80,10350,500,24220,50,1,16062409,5341,6.68,2.72,12,0.65,4976.00,12246.00,100700,20240711,-66.98,32250,20240320,3.10,64200,-48.21,20250123,33150,0.30,20250328,100700,-66.98,20240711,33150,0.30,20250328,4.74,N,033100,500,80 억,,2725012,N,N,72,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 121557 55 40.00 KSQ150 신저가 전기·전자 N N N Y 40 N 32150 -950 5 -2.87 1882509325 58470 44.71 32000 32700 31750 43000 23200 33100 32196.10 17.19 0 17494 34966 34032 33566 32632 32166 33800 32400 80 9900 500 23170 50 1 16062409 5164 6.46 2.63 12 0.36 4976.00 12246.00 100700 20240711 -68.07 31750 20250331 1.26 64200 -49.92 20250123 31750 1.26 20250331 100700 -68.07 20240711 31750 1.26 20250331 4.69 Y 033100 500 80 억 2761087 N N 122 N 00 N
3 20250328 160423 55 40.00 KSQ150 신저가 전기·전자 N N N Y 40 N 33100 -1500 5 -4.34 4366008800 130781 96.67 34150 34500 33100 44950 24250 34600 33384.36 16.97 0 31026 36666 35632 35016 33982 33366 35325 33675 80 10350 500 24220 50 1 16062409 5317 6.65 2.70 12 0.81 4976.00 12246.00 100700 20240711 -67.13 32250 20240320 2.64 64200 -48.44 20250123 33100 0.00 20250328 100700 -67.13 20240711 33100 0.00 20250328 4.74 N 033100 500 80 억 2725012 N N 122 N 00 N
4 20250328 150425 55 40.00 KSQ150 신저가 전기·전자 N N N Y 40 N 33100 -1500 5 -4.34 4056773825 121441 89.77 34150 34500 33100 44950 24250 34600 33405.31 16.97 0 29911 36666 35632 35016 33982 33366 35325 33675 80 10350 500 24220 50 1 16062409 5317 6.65 2.70 12 0.76 4976.00 12246.00 100700 20240711 -67.13 32250 20240320 2.64 64200 -48.44 20250123 33100 0.00 20250328 100700 -67.13 20240711 33100 0.00 20250328 4.74 N 033100 500 80 억 2725012 N N 72 N 00 N
5 20250328 140426 55 40.00 KSQ150 신저가 전기·전자 N N N Y 40 N 33250 -1350 5 -3.90 3471733975 103793 76.72 34150 34500 33150 44950 24250 34600 33448.63 16.97 0 27992 36666 35632 35016 33982 33366 35325 33675 80 10350 500 24220 50 1 16062409 5341 6.68 2.72 12 0.65 4976.00 12246.00 100700 20240711 -66.98 32250 20240320 3.10 64200 -48.21 20250123 33150 0.30 20250328 100700 -66.98 20240711 33150 0.30 20250328 4.74 N 033100 500 80 억 2725012 N N 72 N 00 N