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
033170/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
20250331,121558,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,712,-26,5,-3.52,85520721,119416,49.51,729,730,710,959,517,738,716.16,2.05,0,-55143,766,751,742,727,718,747,723,429,221,500,470,1,1,85728319,610,-1.20,0.88,12,0.14,-594.00,807.00,2150,20240320,-66.88,657,20241209,8.37,1038,-31.41,20250218,710,0.28,20250331,2060,-65.44,20240401,657,8.37,20241209,1.73,Y,033170,500,428 억,,1756015,N,N,0,N,00,N
20250328,160424,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,738,-19,5,-2.51,178174038,241142,185.57,756,757,733,984,530,757,738.88,1.81,0,-48491,773,764,759,750,745,762,748,429,227,500,480,1,1,85728319,633,-1.24,0.91,12,0.28,-594.00,807.00,2150,20240320,-65.67,657,20241209,12.33,1038,-28.90,20250218,733,0.68,20250328,2060,-64.17,20240401,657,12.33,20241209,1.72,N,033170,500,428 억,,1553377,N,N,0,N,00,N
20250328,150425,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,734,-23,5,-3.04,158877521,214942,165.40,756,757,733,984,530,757,739.16,1.81,0,-42099,773,764,759,750,745,762,748,429,227,500,480,1,1,85728319,629,-1.24,0.91,12,0.25,-594.00,807.00,2150,20240320,-65.86,657,20241209,11.72,1038,-29.29,20250218,733,0.14,20250328,2060,-64.37,20240401,657,11.72,20241209,1.72,N,033170,500,428 억,,1553377,N,N,0,N,00,N
20250328,140427,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,734,-23,5,-3.04,151298612,204629,157.47,756,757,733,984,530,757,739.38,1.81,0,-37539,773,764,759,750,745,762,748,429,227,500,480,1,1,85728319,629,-1.24,0.91,12,0.24,-594.00,807.00,2150,20240320,-65.86,657,20241209,11.72,1038,-29.29,20250218,733,0.14,20250328,2060,-64.37,20240401,657,11.72,20241209,1.72,N,033170,500,428 억,,1553377,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 121558 57 100.00 KOSDAQ 전기·전자 N N N N N 712 -26 5 -3.52 85520721 119416 49.51 729 730 710 959 517 738 716.16 2.05 0 -55143 766 751 742 727 718 747 723 429 221 500 470 1 1 85728319 610 -1.20 0.88 12 0.14 -594.00 807.00 2150 20240320 -66.88 657 20241209 8.37 1038 -31.41 20250218 710 0.28 20250331 2060 -65.44 20240401 657 8.37 20241209 1.73 Y 033170 500 428 억 1756015 N N 0 N 00 N
3 20250328 160424 57 100.00 KOSDAQ 전기·전자 N N N N N 738 -19 5 -2.51 178174038 241142 185.57 756 757 733 984 530 757 738.88 1.81 0 -48491 773 764 759 750 745 762 748 429 227 500 480 1 1 85728319 633 -1.24 0.91 12 0.28 -594.00 807.00 2150 20240320 -65.67 657 20241209 12.33 1038 -28.90 20250218 733 0.68 20250328 2060 -64.17 20240401 657 12.33 20241209 1.72 N 033170 500 428 억 1553377 N N 0 N 00 N
4 20250328 150425 57 100.00 KOSDAQ 전기·전자 N N N N N 734 -23 5 -3.04 158877521 214942 165.40 756 757 733 984 530 757 739.16 1.81 0 -42099 773 764 759 750 745 762 748 429 227 500 480 1 1 85728319 629 -1.24 0.91 12 0.25 -594.00 807.00 2150 20240320 -65.86 657 20241209 11.72 1038 -29.29 20250218 733 0.14 20250328 2060 -64.37 20240401 657 11.72 20241209 1.72 N 033170 500 428 억 1553377 N N 0 N 00 N
5 20250328 140427 57 100.00 KOSDAQ 전기·전자 N N N N N 734 -23 5 -3.04 151298612 204629 157.47 756 757 733 984 530 757 739.38 1.81 0 -37539 773 764 759 750 745 762 748 429 227 500 480 1 1 85728319 629 -1.24 0.91 12 0.24 -594.00 807.00 2150 20240320 -65.86 657 20241209 11.72 1038 -29.29 20250218 733 0.14 20250328 2060 -64.37 20240401 657 11.72 20241209 1.72 N 033170 500 428 억 1553377 N N 0 N 00 N