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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 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
20250414,160547,58,100.00,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,-97.00,99.00,180,20240403,-19.44,145,20240405,0.00,145,0.00,20250102,145,0.00,20250102,145,0.00,20240415,145,0.00,20240415,0.00,Y,065150,100,159 억,,165710,N,N,0,N,00,N
20250414,150552,58,100.00,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,-97.00,99.00,180,20240403,-19.44,145,20240405,0.00,145,0.00,20250102,145,0.00,20250102,145,0.00,20240415,145,0.00,20240415,0.00,Y,065150,100,159 억,,165710,N,N,0,N,00,N
20250414,140551,58,100.00,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,-97.00,99.00,180,20240403,-19.44,145,20240405,0.00,145,0.00,20250102,145,0.00,20250102,145,0.00,20240415,145,0.00,20240415,0.00,Y,065150,100,159 억,,165710,N,N,0,N,00,N
20250414,130551,58,100.00,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,-97.00,99.00,180,20240403,-19.44,145,20240405,0.00,145,0.00,20250102,145,0.00,20250102,145,0.00,20240415,145,0.00,20240415,0.00,Y,065150,100,159 억,,165710,N,N,0,N,00,N
20250414,120552,58,100.00,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,-97.00,99.00,180,20240403,-19.44,145,20240405,0.00,145,0.00,20250102,145,0.00,20250102,145,0.00,20240415,145,0.00,20240415,0.00,Y,065150,100,159 억,,165710,N,N,0,N,00,N
20250414,110549,58,100.00,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,-97.00,99.00,180,20240403,-19.44,145,20240405,0.00,145,0.00,20250102,145,0.00,20250102,145,0.00,20240415,145,0.00,20240415,0.00,Y,065150,100,159 억,,165710,N,N,0,N,00,N
20250414,100551,58,100.00,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,-97.00,99.00,180,20240403,-19.44,145,20240405,0.00,145,0.00,20250102,145,0.00,20250102,145,0.00,20240415,145,0.00,20240415,0.00,Y,065150,100,159 억,,165710,N,N,0,N,00,N
20250414,090552,58,100.00,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,-97.00,99.00,180,20240403,-19.44,145,20240405,0.00,145,0.00,20250102,145,0.00,20250102,145,0.00,20240415,145,0.00,20240415,0.00,Y,065150,100,159 억,,165710,N,N,0,N,00,N
20250411,160545,58,100.00,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,-97.00,99.00,180,20240403,-19.44,145,20240405,0.00,145,0.00,20250102,145,0.00,20250102,145,0.00,20240411,145,0.00,20240411,0.00,Y,065150,100,159 억,,165710,N,N,0,N,00,N
20250411,150549,58,100.00,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,-97.00,99.00,180,20240403,-19.44,145,20240405,0.00,145,0.00,20250102,145,0.00,20250102,145,0.00,20240411,145,0.00,20240411,0.00,Y,065150,100,159 억,,165710,N,N,0,N,00,N
20250411,140549,58,100.00,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,-97.00,99.00,180,20240403,-19.44,145,20240405,0.00,145,0.00,20250102,145,0.00,20250102,145,0.00,20240411,145,0.00,20240411,0.00,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 20250414 160547 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 99.00 180 20240403 -19.44 145 20240405 0.00 145 0.00 20250102 145 0.00 20250102 145 0.00 20240415 145 0.00 20240415 0.00 Y 065150 100 159 억 165710 N N 0 N 00 N
3 20250414 150552 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 99.00 180 20240403 -19.44 145 20240405 0.00 145 0.00 20250102 145 0.00 20250102 145 0.00 20240415 145 0.00 20240415 0.00 Y 065150 100 159 억 165710 N N 0 N 00 N
4 20250414 140551 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 99.00 180 20240403 -19.44 145 20240405 0.00 145 0.00 20250102 145 0.00 20250102 145 0.00 20240415 145 0.00 20240415 0.00 Y 065150 100 159 억 165710 N N 0 N 00 N
5 20250414 130551 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 99.00 180 20240403 -19.44 145 20240405 0.00 145 0.00 20250102 145 0.00 20250102 145 0.00 20240415 145 0.00 20240415 0.00 Y 065150 100 159 억 165710 N N 0 N 00 N
6 20250414 120552 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 99.00 180 20240403 -19.44 145 20240405 0.00 145 0.00 20250102 145 0.00 20250102 145 0.00 20240415 145 0.00 20240415 0.00 Y 065150 100 159 억 165710 N N 0 N 00 N
7 20250414 110549 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 99.00 180 20240403 -19.44 145 20240405 0.00 145 0.00 20250102 145 0.00 20250102 145 0.00 20240415 145 0.00 20240415 0.00 Y 065150 100 159 억 165710 N N 0 N 00 N
8 20250414 100551 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 99.00 180 20240403 -19.44 145 20240405 0.00 145 0.00 20250102 145 0.00 20250102 145 0.00 20240415 145 0.00 20240415 0.00 Y 065150 100 159 억 165710 N N 0 N 00 N
9 20250414 090552 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 99.00 180 20240403 -19.44 145 20240405 0.00 145 0.00 20250102 145 0.00 20250102 145 0.00 20240415 145 0.00 20240415 0.00 Y 065150 100 159 억 165710 N N 0 N 00 N
10 20250411 160545 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 99.00 180 20240403 -19.44 145 20240405 0.00 145 0.00 20250102 145 0.00 20250102 145 0.00 20240411 145 0.00 20240411 0.00 Y 065150 100 159 억 165710 N N 0 N 00 N
11 20250411 150549 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 99.00 180 20240403 -19.44 145 20240405 0.00 145 0.00 20250102 145 0.00 20250102 145 0.00 20240411 145 0.00 20240411 0.00 Y 065150 100 159 억 165710 N N 0 N 00 N
12 20250411 140549 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 99.00 180 20240403 -19.44 145 20240405 0.00 145 0.00 20250102 145 0.00 20250102 145 0.00 20240411 145 0.00 20240411 0.00 Y 065150 100 159 억 165710 N N 0 N 00 N