ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
065150/price/prices-20250301.csv
View File

@@ -1,4 +1,12 @@
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
20250312,160559,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.10,0,0,145,145,145,145,145,145,145,159,43,100,0,1,1,159382405,231,-2.96,0.67,12,0.00,-49.00,216.00,267,20240318,-45.69,145,20240405,0.00,145,0.00,20250102,145,0.00,20250102,267,-45.69,20240318,145,0.00,20240405,0.00,N,065150,100,159 억,,165710,N,N,0,N,00,N
20250312,150600,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.10,0,0,145,145,145,145,145,145,145,159,43,100,0,1,1,159382405,231,-2.96,0.67,12,0.00,-49.00,216.00,267,20240318,-45.69,145,20240405,0.00,145,0.00,20250102,145,0.00,20250102,267,-45.69,20240318,145,0.00,20240405,0.00,N,065150,100,159 억,,165710,N,N,0,N,00,N
20250312,140558,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.10,0,0,145,145,145,145,145,145,145,159,43,100,0,1,1,159382405,231,-2.96,0.67,12,0.00,-49.00,216.00,267,20240318,-45.69,145,20240405,0.00,145,0.00,20250102,145,0.00,20250102,267,-45.69,20240318,145,0.00,20240405,0.00,N,065150,100,159 억,,165710,N,N,0,N,00,N
20250312,130558,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.10,0,0,145,145,145,145,145,145,145,159,43,100,0,1,1,159382405,231,-2.96,0.67,12,0.00,-49.00,216.00,267,20240318,-45.69,145,20240405,0.00,145,0.00,20250102,145,0.00,20250102,267,-45.69,20240318,145,0.00,20240405,0.00,N,065150,100,159 억,,165710,N,N,0,N,00,N
20250312,120601,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.10,0,0,145,145,145,145,145,145,145,159,43,100,0,1,1,159382405,231,-2.96,0.67,12,0.00,-49.00,216.00,267,20240318,-45.69,145,20240405,0.00,145,0.00,20250102,145,0.00,20250102,267,-45.69,20240318,145,0.00,20240405,0.00,N,065150,100,159 억,,165710,N,N,0,N,00,N
20250312,110556,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.10,0,0,145,145,145,145,145,145,145,159,43,100,0,1,1,159382405,231,-2.96,0.67,12,0.00,-49.00,216.00,267,20240318,-45.69,145,20240405,0.00,145,0.00,20250102,145,0.00,20250102,267,-45.69,20240318,145,0.00,20240405,0.00,N,065150,100,159 억,,165710,N,N,0,N,00,N
20250312,100559,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.10,0,0,145,145,145,145,145,145,145,159,43,100,0,1,1,159382405,231,-2.96,0.67,12,0.00,-49.00,216.00,267,20240318,-45.69,145,20240405,0.00,145,0.00,20250102,145,0.00,20250102,267,-45.69,20240318,145,0.00,20240405,0.00,N,065150,100,159 억,,165710,N,N,0,N,00,N
20250312,090601,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.10,0,0,145,145,145,145,145,145,145,159,43,100,0,1,1,159382405,231,-2.96,0.67,12,0.00,-49.00,216.00,267,20240318,-45.69,145,20240405,0.00,145,0.00,20250102,145,0.00,20250102,267,-45.69,20240318,145,0.00,20240405,0.00,N,065150,100,159 억,,165710,N,N,0,N,00,N
20250311,160553,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.10,0,0,145,145,145,145,145,145,145,159,43,100,0,1,1,159382405,231,-2.96,0.67,12,0.00,-49.00,216.00,267,20240318,-45.69,145,20240405,0.00,145,0.00,20250102,145,0.00,20250102,267,-45.69,20240318,145,0.00,20240405,0.00,N,065150,100,159 억,,165710,N,N,0,N,00,N
20250311,150556,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.10,0,0,145,145,145,145,145,145,145,159,43,100,0,1,1,159382405,231,-2.96,0.67,12,0.00,-49.00,216.00,267,20240318,-45.69,145,20240405,0.00,145,0.00,20250102,145,0.00,20250102,267,-45.69,20240318,145,0.00,20240405,0.00,N,065150,100,159 억,,165710,N,N,0,N,00,N
20250311,140557,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.10,0,0,145,145,145,145,145,145,145,159,43,100,0,1,1,159382405,231,-2.96,0.67,12,0.00,-49.00,216.00,267,20240318,-45.69,145,20240405,0.00,145,0.00,20250102,145,0.00,20250102,267,-45.69,20240318,145,0.00,20240405,0.00,N,065150,100,159 억,,165710,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 20250312 160559 58 100.00 KOSDAQ 유통 N N N N N 145 0 3 0.00 0 0 0.00 0 0 0 188 102 145 0.00 0.10 0 0 145 145 145 145 145 145 145 159 43 100 0 1 1 159382405 231 -2.96 0.67 12 0.00 -49.00 216.00 267 20240318 -45.69 145 20240405 0.00 145 0.00 20250102 145 0.00 20250102 267 -45.69 20240318 145 0.00 20240405 0.00 N 065150 100 159 억 165710 N N 0 N 00 N
3 20250312 150600 58 100.00 KOSDAQ 유통 N N N N N 145 0 3 0.00 0 0 0.00 0 0 0 188 102 145 0.00 0.10 0 0 145 145 145 145 145 145 145 159 43 100 0 1 1 159382405 231 -2.96 0.67 12 0.00 -49.00 216.00 267 20240318 -45.69 145 20240405 0.00 145 0.00 20250102 145 0.00 20250102 267 -45.69 20240318 145 0.00 20240405 0.00 N 065150 100 159 억 165710 N N 0 N 00 N
4 20250312 140558 58 100.00 KOSDAQ 유통 N N N N N 145 0 3 0.00 0 0 0.00 0 0 0 188 102 145 0.00 0.10 0 0 145 145 145 145 145 145 145 159 43 100 0 1 1 159382405 231 -2.96 0.67 12 0.00 -49.00 216.00 267 20240318 -45.69 145 20240405 0.00 145 0.00 20250102 145 0.00 20250102 267 -45.69 20240318 145 0.00 20240405 0.00 N 065150 100 159 억 165710 N N 0 N 00 N
5 20250312 130558 58 100.00 KOSDAQ 유통 N N N N N 145 0 3 0.00 0 0 0.00 0 0 0 188 102 145 0.00 0.10 0 0 145 145 145 145 145 145 145 159 43 100 0 1 1 159382405 231 -2.96 0.67 12 0.00 -49.00 216.00 267 20240318 -45.69 145 20240405 0.00 145 0.00 20250102 145 0.00 20250102 267 -45.69 20240318 145 0.00 20240405 0.00 N 065150 100 159 억 165710 N N 0 N 00 N
6 20250312 120601 58 100.00 KOSDAQ 유통 N N N N N 145 0 3 0.00 0 0 0.00 0 0 0 188 102 145 0.00 0.10 0 0 145 145 145 145 145 145 145 159 43 100 0 1 1 159382405 231 -2.96 0.67 12 0.00 -49.00 216.00 267 20240318 -45.69 145 20240405 0.00 145 0.00 20250102 145 0.00 20250102 267 -45.69 20240318 145 0.00 20240405 0.00 N 065150 100 159 억 165710 N N 0 N 00 N
7 20250312 110556 58 100.00 KOSDAQ 유통 N N N N N 145 0 3 0.00 0 0 0.00 0 0 0 188 102 145 0.00 0.10 0 0 145 145 145 145 145 145 145 159 43 100 0 1 1 159382405 231 -2.96 0.67 12 0.00 -49.00 216.00 267 20240318 -45.69 145 20240405 0.00 145 0.00 20250102 145 0.00 20250102 267 -45.69 20240318 145 0.00 20240405 0.00 N 065150 100 159 억 165710 N N 0 N 00 N
8 20250312 100559 58 100.00 KOSDAQ 유통 N N N N N 145 0 3 0.00 0 0 0.00 0 0 0 188 102 145 0.00 0.10 0 0 145 145 145 145 145 145 145 159 43 100 0 1 1 159382405 231 -2.96 0.67 12 0.00 -49.00 216.00 267 20240318 -45.69 145 20240405 0.00 145 0.00 20250102 145 0.00 20250102 267 -45.69 20240318 145 0.00 20240405 0.00 N 065150 100 159 억 165710 N N 0 N 00 N
9 20250312 090601 58 100.00 KOSDAQ 유통 N N N N N 145 0 3 0.00 0 0 0.00 0 0 0 188 102 145 0.00 0.10 0 0 145 145 145 145 145 145 145 159 43 100 0 1 1 159382405 231 -2.96 0.67 12 0.00 -49.00 216.00 267 20240318 -45.69 145 20240405 0.00 145 0.00 20250102 145 0.00 20250102 267 -45.69 20240318 145 0.00 20240405 0.00 N 065150 100 159 억 165710 N N 0 N 00 N
10 20250311 160553 58 100.00 KOSDAQ 유통 N N N N N 145 0 3 0.00 0 0 0.00 0 0 0 188 102 145 0.00 0.10 0 0 145 145 145 145 145 145 145 159 43 100 0 1 1 159382405 231 -2.96 0.67 12 0.00 -49.00 216.00 267 20240318 -45.69 145 20240405 0.00 145 0.00 20250102 145 0.00 20250102 267 -45.69 20240318 145 0.00 20240405 0.00 N 065150 100 159 억 165710 N N 0 N 00 N
11 20250311 150556 58 100.00 KOSDAQ 유통 N N N N N 145 0 3 0.00 0 0 0.00 0 0 0 188 102 145 0.00 0.10 0 0 145 145 145 145 145 145 145 159 43 100 0 1 1 159382405 231 -2.96 0.67 12 0.00 -49.00 216.00 267 20240318 -45.69 145 20240405 0.00 145 0.00 20250102 145 0.00 20250102 267 -45.69 20240318 145 0.00 20240405 0.00 N 065150 100 159 억 165710 N N 0 N 00 N
12 20250311 140557 58 100.00 KOSDAQ 유통 N N N N N 145 0 3 0.00 0 0 0.00 0 0 0 188 102 145 0.00 0.10 0 0 145 145 145 145 145 145 145 159 43 100 0 1 1 159382405 231 -2.96 0.67 12 0.00 -49.00 216.00 267 20240318 -45.69 145 20240405 0.00 145 0.00 20250102 145 0.00 20250102 267 -45.69 20240318 145 0.00 20240405 0.00 N 065150 100 159 억 165710 N N 0 N 00 N