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
080470/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
20250331,141910,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3325,-125,5,-3.62,29578310,8878,104.84,3430,3430,3300,4485,2415,3450,3331.64,3.16,0,-79,3483,3466,3448,3431,3413,3467,3432,37,1035,500,2340,5,1,7300000,243,4.42,0.50,12,0.12,753.00,6590.00,4990,20240426,-33.37,3200,20241209,3.91,3800,-12.50,20250224,3300,0.76,20250331,4990,-33.37,20240426,3200,3.91,20241209,0.13,Y,080470,500,36 억,,230531,N,N,0,N,00,N
20250328,160703,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3450,-15,5,-0.43,29135620,8468,191.32,3450,3465,3430,4500,2430,3465,3440.67,3.01,0,-41,3615,3540,3495,3420,3375,3517,3397,37,1035,500,2350,5,1,7300000,252,4.58,0.52,12,0.12,753.00,6590.00,4990,20240426,-30.86,3200,20241209,7.81,3800,-9.21,20250224,3375,2.22,20250212,4990,-30.86,20240426,3200,7.81,20241209,0.13,N,080470,500,36 억,,219866,N,N,0,N,00,N
20250328,150707,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3430,-35,5,-1.01,29015320,8433,190.53,3450,3465,3430,4500,2430,3465,3440.69,3.01,0,-39,3615,3540,3495,3420,3375,3517,3397,37,1035,500,2350,5,1,7300000,250,4.56,0.52,12,0.12,753.00,6590.00,4990,20240426,-31.26,3200,20241209,7.19,3800,-9.74,20250224,3375,1.63,20250212,4990,-31.26,20240426,3200,7.19,20241209,0.13,N,080470,500,36 억,,219866,N,N,0,N,00,N
20250328,140708,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3445,-20,5,-0.58,27982500,8132,183.73,3450,3465,3430,4500,2430,3465,3441.04,3.01,0,-68,3615,3540,3495,3420,3375,3517,3397,37,1035,500,2350,5,1,7300000,251,4.58,0.52,12,0.11,753.00,6590.00,4990,20240426,-30.96,3200,20241209,7.66,3800,-9.34,20250224,3375,2.07,20250212,4990,-30.96,20240426,3200,7.66,20241209,0.13,N,080470,500,36 억,,219866,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 141910 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3325 -125 5 -3.62 29578310 8878 104.84 3430 3430 3300 4485 2415 3450 3331.64 3.16 0 -79 3483 3466 3448 3431 3413 3467 3432 37 1035 500 2340 5 1 7300000 243 4.42 0.50 12 0.12 753.00 6590.00 4990 20240426 -33.37 3200 20241209 3.91 3800 -12.50 20250224 3300 0.76 20250331 4990 -33.37 20240426 3200 3.91 20241209 0.13 Y 080470 500 36 억 230531 N N 0 N 00 N
3 20250328 160703 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3450 -15 5 -0.43 29135620 8468 191.32 3450 3465 3430 4500 2430 3465 3440.67 3.01 0 -41 3615 3540 3495 3420 3375 3517 3397 37 1035 500 2350 5 1 7300000 252 4.58 0.52 12 0.12 753.00 6590.00 4990 20240426 -30.86 3200 20241209 7.81 3800 -9.21 20250224 3375 2.22 20250212 4990 -30.86 20240426 3200 7.81 20241209 0.13 N 080470 500 36 억 219866 N N 0 N 00 N
4 20250328 150707 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3430 -35 5 -1.01 29015320 8433 190.53 3450 3465 3430 4500 2430 3465 3440.69 3.01 0 -39 3615 3540 3495 3420 3375 3517 3397 37 1035 500 2350 5 1 7300000 250 4.56 0.52 12 0.12 753.00 6590.00 4990 20240426 -31.26 3200 20241209 7.19 3800 -9.74 20250224 3375 1.63 20250212 4990 -31.26 20240426 3200 7.19 20241209 0.13 N 080470 500 36 억 219866 N N 0 N 00 N
5 20250328 140708 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3445 -20 5 -0.58 27982500 8132 183.73 3450 3465 3430 4500 2430 3465 3441.04 3.01 0 -68 3615 3540 3495 3420 3375 3517 3397 37 1035 500 2350 5 1 7300000 251 4.58 0.52 12 0.11 753.00 6590.00 4990 20240426 -30.96 3200 20241209 7.66 3800 -9.34 20250224 3375 2.07 20250212 4990 -30.96 20240426 3200 7.66 20241209 0.13 N 080470 500 36 억 219866 N N 0 N 00 N