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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
20250317,160607,58,100.00,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
20250317,150606,58,100.00,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
20250317,140608,58,100.00,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
20250317,130606,58,100.00,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
20250317,120606,58,100.00,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
20250317,110608,58,100.00,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
20250317,100607,58,100.00,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
20250317,090607,58,100.00,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
20250314,160605,58,100.00,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
20250314,150609,58,100.00,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
20250314,140605,58,100.00,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 20250317 160607 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 20250317 150606 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 20250317 140608 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 20250317 130606 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 20250317 120606 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 20250317 110608 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 20250317 100607 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 20250317 090607 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 20250314 160605 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 20250314 150609 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 20250314 140605 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