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
033320/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
20250331,121600,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4860,-15,5,-0.31,334284863,69354,33.35,4825,4900,4740,6330,3415,4875,4819.89,2.91,0,4850,5135,5005,4940,4810,4745,4972,4777,96,1455,500,3210,5,1,19114432,929,50.10,0.86,12,0.36,97.00,5645.00,7580,20250108,-35.88,2855,20240906,70.23,7580,-35.88,20250108,4740,2.53,20250331,7580,-35.88,20250108,2855,70.23,20240906,7.09,Y,033320,500,95 억,,557071,N,N,0,N,00,N
20250328,160427,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4875,-125,5,-2.50,989194774,200874,145.96,4950,5070,4875,6500,3500,5000,4924.53,1.88,0,52456,5176,5087,5031,4942,4886,5060,4915,96,1500,500,3300,5,1,19114432,932,50.26,0.86,12,1.05,97.00,5645.00,7580,20250108,-35.69,2855,20240906,70.75,7580,-35.69,20250108,4875,0.00,20250328,7580,-35.69,20250108,2855,70.75,20240906,7.26,N,033320,500,95 억,,360157,N,N,0,N,00,N
20250328,150428,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4890,-110,5,-2.20,878035779,178114,129.42,4950,5070,4880,6500,3500,5000,4929.63,1.88,0,40663,5176,5087,5031,4942,4886,5060,4915,96,1500,500,3300,5,1,19114432,935,50.41,0.87,12,0.93,97.00,5645.00,7580,20250108,-35.49,2855,20240906,71.28,7580,-35.49,20250108,4880,0.20,20250328,7580,-35.49,20250108,2855,71.28,20240906,7.26,N,033320,500,95 억,,360157,N,N,0,N,00,N
20250328,140429,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4915,-85,5,-1.70,681968922,138031,100.30,4950,5070,4890,6500,3500,5000,4940.69,1.88,0,22169,5176,5087,5031,4942,4886,5060,4915,96,1500,500,3300,5,1,19114432,939,50.67,0.87,12,0.72,97.00,5645.00,7580,20250108,-35.16,2855,20240906,72.15,7580,-35.16,20250108,4890,0.51,20250328,7580,-35.16,20250108,2855,72.15,20240906,7.26,N,033320,500,95 억,,360157,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 121600 57 100.00 KOSDAQ 유통 N N N N N 4860 -15 5 -0.31 334284863 69354 33.35 4825 4900 4740 6330 3415 4875 4819.89 2.91 0 4850 5135 5005 4940 4810 4745 4972 4777 96 1455 500 3210 5 1 19114432 929 50.10 0.86 12 0.36 97.00 5645.00 7580 20250108 -35.88 2855 20240906 70.23 7580 -35.88 20250108 4740 2.53 20250331 7580 -35.88 20250108 2855 70.23 20240906 7.09 Y 033320 500 95 억 557071 N N 0 N 00 N
3 20250328 160427 57 100.00 KOSDAQ 유통 N N N N N 4875 -125 5 -2.50 989194774 200874 145.96 4950 5070 4875 6500 3500 5000 4924.53 1.88 0 52456 5176 5087 5031 4942 4886 5060 4915 96 1500 500 3300 5 1 19114432 932 50.26 0.86 12 1.05 97.00 5645.00 7580 20250108 -35.69 2855 20240906 70.75 7580 -35.69 20250108 4875 0.00 20250328 7580 -35.69 20250108 2855 70.75 20240906 7.26 N 033320 500 95 억 360157 N N 0 N 00 N
4 20250328 150428 57 100.00 KOSDAQ 유통 N N N N N 4890 -110 5 -2.20 878035779 178114 129.42 4950 5070 4880 6500 3500 5000 4929.63 1.88 0 40663 5176 5087 5031 4942 4886 5060 4915 96 1500 500 3300 5 1 19114432 935 50.41 0.87 12 0.93 97.00 5645.00 7580 20250108 -35.49 2855 20240906 71.28 7580 -35.49 20250108 4880 0.20 20250328 7580 -35.49 20250108 2855 71.28 20240906 7.26 N 033320 500 95 억 360157 N N 0 N 00 N
5 20250328 140429 57 100.00 KOSDAQ 유통 N N N N N 4915 -85 5 -1.70 681968922 138031 100.30 4950 5070 4890 6500 3500 5000 4940.69 1.88 0 22169 5176 5087 5031 4942 4886 5060 4915 96 1500 500 3300 5 1 19114432 939 50.67 0.87 12 0.72 97.00 5645.00 7580 20250108 -35.16 2855 20240906 72.15 7580 -35.16 20250108 4890 0.51 20250328 7580 -35.16 20250108 2855 72.15 20240906 7.26 N 033320 500 95 억 360157 N N 0 N 00 N