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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
065150/price/prices-20250401.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
20250407,160534,58,100.00,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,-1.49,1.46,12,0.00,-97.00,99.00,209,20240326,-30.62,145,20240405,0.00,145,0.00,20250102,145,0.00,20250102,145,0.00,20240408,145,0.00,20240408,0.00,Y,065150,100,159 억,,165710,N,N,0,N,00,N
20250407,150539,58,100.00,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,-1.49,1.46,12,0.00,-97.00,99.00,209,20240326,-30.62,145,20240405,0.00,145,0.00,20250102,145,0.00,20250102,145,0.00,20240408,145,0.00,20240408,0.00,Y,065150,100,159 억,,165710,N,N,0,N,00,N
20250407,140536,58,100.00,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,-1.49,1.46,12,0.00,-97.00,99.00,209,20240326,-30.62,145,20240405,0.00,145,0.00,20250102,145,0.00,20250102,145,0.00,20240408,145,0.00,20240408,0.00,Y,065150,100,159 억,,165710,N,N,0,N,00,N
20250407,130534,58,100.00,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,-1.49,1.46,12,0.00,-97.00,99.00,209,20240326,-30.62,145,20240405,0.00,145,0.00,20250102,145,0.00,20250102,145,0.00,20240408,145,0.00,20240408,0.00,Y,065150,100,159 억,,165710,N,N,0,N,00,N
20250407,120535,58,100.00,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,-1.49,1.46,12,0.00,-97.00,99.00,209,20240326,-30.62,145,20240405,0.00,145,0.00,20250102,145,0.00,20250102,145,0.00,20240408,145,0.00,20240408,0.00,Y,065150,100,159 억,,165710,N,N,0,N,00,N
20250407,110536,58,100.00,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,-1.49,1.46,12,0.00,-97.00,99.00,209,20240326,-30.62,145,20240405,0.00,145,0.00,20250102,145,0.00,20250102,145,0.00,20240408,145,0.00,20240408,0.00,Y,065150,100,159 억,,165710,N,N,0,N,00,N
20250407,100536,58,100.00,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,-1.49,1.46,12,0.00,-97.00,99.00,209,20240326,-30.62,145,20240405,0.00,145,0.00,20250102,145,0.00,20250102,145,0.00,20240408,145,0.00,20240408,0.00,Y,065150,100,159 억,,165710,N,N,0,N,00,N
20250407,090536,58,100.00,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,-1.49,1.46,12,0.00,-97.00,99.00,209,20240326,-30.62,145,20240405,0.00,145,0.00,20250102,145,0.00,20250102,145,0.00,20240408,145,0.00,20240408,0.00,Y,065150,100,159 억,,165710,N,N,0,N,00,N
20250404,160534,58,100.00,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,-1.49,1.46,12,0.00,-97.00,99.00,211,20240325,-31.28,145,20240405,0.00,145,0.00,20250102,145,0.00,20250102,176,-17.61,20240404,145,0.00,20240405,0.00,Y,065150,100,159 억,,165710,N,N,0,N,00,N
20250404,150539,58,100.00,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,-1.49,1.46,12,0.00,-97.00,99.00,211,20240325,-31.28,145,20240405,0.00,145,0.00,20250102,145,0.00,20250102,176,-17.61,20240404,145,0.00,20240405,0.00,Y,065150,100,159 억,,165710,N,N,0,N,00,N
20250404,140541,58,100.00,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,-1.49,1.46,12,0.00,-97.00,99.00,211,20240325,-31.28,145,20240405,0.00,145,0.00,20250102,145,0.00,20250102,176,-17.61,20240404,145,0.00,20240405,0.00,Y,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 20250407 160534 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 -1.49 1.46 12 0.00 -97.00 99.00 209 20240326 -30.62 145 20240405 0.00 145 0.00 20250102 145 0.00 20250102 145 0.00 20240408 145 0.00 20240408 0.00 Y 065150 100 159 억 165710 N N 0 N 00 N
3 20250407 150539 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 -1.49 1.46 12 0.00 -97.00 99.00 209 20240326 -30.62 145 20240405 0.00 145 0.00 20250102 145 0.00 20250102 145 0.00 20240408 145 0.00 20240408 0.00 Y 065150 100 159 억 165710 N N 0 N 00 N
4 20250407 140536 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 -1.49 1.46 12 0.00 -97.00 99.00 209 20240326 -30.62 145 20240405 0.00 145 0.00 20250102 145 0.00 20250102 145 0.00 20240408 145 0.00 20240408 0.00 Y 065150 100 159 억 165710 N N 0 N 00 N
5 20250407 130534 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 -1.49 1.46 12 0.00 -97.00 99.00 209 20240326 -30.62 145 20240405 0.00 145 0.00 20250102 145 0.00 20250102 145 0.00 20240408 145 0.00 20240408 0.00 Y 065150 100 159 억 165710 N N 0 N 00 N
6 20250407 120535 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 -1.49 1.46 12 0.00 -97.00 99.00 209 20240326 -30.62 145 20240405 0.00 145 0.00 20250102 145 0.00 20250102 145 0.00 20240408 145 0.00 20240408 0.00 Y 065150 100 159 억 165710 N N 0 N 00 N
7 20250407 110536 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 -1.49 1.46 12 0.00 -97.00 99.00 209 20240326 -30.62 145 20240405 0.00 145 0.00 20250102 145 0.00 20250102 145 0.00 20240408 145 0.00 20240408 0.00 Y 065150 100 159 억 165710 N N 0 N 00 N
8 20250407 100536 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 -1.49 1.46 12 0.00 -97.00 99.00 209 20240326 -30.62 145 20240405 0.00 145 0.00 20250102 145 0.00 20250102 145 0.00 20240408 145 0.00 20240408 0.00 Y 065150 100 159 억 165710 N N 0 N 00 N
9 20250407 090536 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 -1.49 1.46 12 0.00 -97.00 99.00 209 20240326 -30.62 145 20240405 0.00 145 0.00 20250102 145 0.00 20250102 145 0.00 20240408 145 0.00 20240408 0.00 Y 065150 100 159 억 165710 N N 0 N 00 N
10 20250404 160534 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 -1.49 1.46 12 0.00 -97.00 99.00 211 20240325 -31.28 145 20240405 0.00 145 0.00 20250102 145 0.00 20250102 176 -17.61 20240404 145 0.00 20240405 0.00 Y 065150 100 159 억 165710 N N 0 N 00 N
11 20250404 150539 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 -1.49 1.46 12 0.00 -97.00 99.00 211 20240325 -31.28 145 20240405 0.00 145 0.00 20250102 145 0.00 20250102 176 -17.61 20240404 145 0.00 20240405 0.00 Y 065150 100 159 억 165710 N N 0 N 00 N
12 20250404 140541 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 -1.49 1.46 12 0.00 -97.00 99.00 211 20240325 -31.28 145 20240405 0.00 145 0.00 20250102 145 0.00 20250102 176 -17.61 20240404 145 0.00 20240405 0.00 Y 065150 100 159 억 165710 N N 0 N 00 N