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
067390/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
20250331,141048,54,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,571,-29,5,-4.83,893988275,1565274,139.84,594,594,555,780,420,600,571.14,0.35,0,324057,640,619,605,584,570,613,578,1948,180,500,390,1,1,389157579,2222,-9.06,0.69,12,0.40,-63.00,825.00,1650,20240409,-65.39,467,20241209,22.27,896,-36.27,20250224,503,13.52,20250102,1650,-65.39,20240409,467,22.27,20241209,0.00,Y,067390,500,1948 억,,1347044,N,N,0,N,01,N
20250328,160631,54,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,600,-20,5,-3.23,675752944,1117530,21.69,620,626,591,806,434,620,604.69,0.32,0,36957,780,700,649,569,518,674,543,1803,186,500,400,1,1,360157579,2161,-0.58,0.86,12,0.31,-1029.00,697.00,1650,20240409,-63.64,467,20241209,28.48,896,-33.04,20250224,503,19.28,20250102,1650,-63.64,20240409,467,28.48,20241209,0.00,N,067390,500,1803 억,,1139321,N,N,0,N,01,N
20250328,150634,54,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,597,-23,5,-3.71,645666562,1067364,20.71,620,626,591,806,434,620,604.92,0.32,0,22512,780,700,649,569,518,674,543,1803,186,500,400,1,1,360157579,2150,-0.58,0.86,12,0.30,-1029.00,697.00,1650,20240409,-63.82,467,20241209,27.84,896,-33.37,20250224,503,18.69,20250102,1650,-63.82,20240409,467,27.84,20241209,0.00,N,067390,500,1803 억,,1139321,N,N,0,N,01,N
20250328,140635,54,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,596,-24,5,-3.87,621076433,1026100,19.91,620,626,591,806,434,620,605.28,0.32,0,17791,780,700,649,569,518,674,543,1803,186,500,400,1,1,360157579,2147,-0.58,0.86,12,0.28,-1029.00,697.00,1650,20240409,-63.88,467,20241209,27.62,896,-33.48,20250224,503,18.49,20250102,1650,-63.88,20240409,467,27.62,20241209,0.00,N,067390,500,1803 억,,1139321,N,N,0,N,01,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 141048 54 100.00 KOSDAQ 운송장비·부품 N N N N N 571 -29 5 -4.83 893988275 1565274 139.84 594 594 555 780 420 600 571.14 0.35 0 324057 640 619 605 584 570 613 578 1948 180 500 390 1 1 389157579 2222 -9.06 0.69 12 0.40 -63.00 825.00 1650 20240409 -65.39 467 20241209 22.27 896 -36.27 20250224 503 13.52 20250102 1650 -65.39 20240409 467 22.27 20241209 0.00 Y 067390 500 1948 억 1347044 N N 0 N 01 N
3 20250328 160631 54 100.00 KOSDAQ 운송장비·부품 N N N N N 600 -20 5 -3.23 675752944 1117530 21.69 620 626 591 806 434 620 604.69 0.32 0 36957 780 700 649 569 518 674 543 1803 186 500 400 1 1 360157579 2161 -0.58 0.86 12 0.31 -1029.00 697.00 1650 20240409 -63.64 467 20241209 28.48 896 -33.04 20250224 503 19.28 20250102 1650 -63.64 20240409 467 28.48 20241209 0.00 N 067390 500 1803 억 1139321 N N 0 N 01 N
4 20250328 150634 54 100.00 KOSDAQ 운송장비·부품 N N N N N 597 -23 5 -3.71 645666562 1067364 20.71 620 626 591 806 434 620 604.92 0.32 0 22512 780 700 649 569 518 674 543 1803 186 500 400 1 1 360157579 2150 -0.58 0.86 12 0.30 -1029.00 697.00 1650 20240409 -63.82 467 20241209 27.84 896 -33.37 20250224 503 18.69 20250102 1650 -63.82 20240409 467 27.84 20241209 0.00 N 067390 500 1803 억 1139321 N N 0 N 01 N
5 20250328 140635 54 100.00 KOSDAQ 운송장비·부품 N N N N N 596 -24 5 -3.87 621076433 1026100 19.91 620 626 591 806 434 620 605.28 0.32 0 17791 780 700 649 569 518 674 543 1803 186 500 400 1 1 360157579 2147 -0.58 0.86 12 0.28 -1029.00 697.00 1650 20240409 -63.88 467 20241209 27.62 896 -33.48 20250224 503 18.49 20250102 1650 -63.88 20240409 467 27.62 20241209 0.00 N 067390 500 1803 억 1139321 N N 0 N 01 N