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

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
065150/price/prices-20241101.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
20241118,160542,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.13,0,0,145,145,145,145,145,145,145,125,43,100,0,1,1,125282405,182,-3.09,0.67,12,0.00,-47.00,218.00,300,20240122,-51.67,145,20240405,0.00,300,-51.67,20240122,145,0.00,20240405,300,-51.67,20240122,145,0.00,20240405,0.00,N,065150,100,125 억,,165710,N,N,0,N,00,N
20241118,150546,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.13,0,0,145,145,145,145,145,145,145,125,43,100,0,1,1,125282405,182,-3.09,0.67,12,0.00,-47.00,218.00,300,20240122,-51.67,145,20240405,0.00,300,-51.67,20240122,145,0.00,20240405,300,-51.67,20240122,145,0.00,20240405,0.00,N,065150,100,125 억,,165710,N,N,0,N,00,N
20241118,140548,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.13,0,0,145,145,145,145,145,145,145,125,43,100,0,1,1,125282405,182,-3.09,0.67,12,0.00,-47.00,218.00,300,20240122,-51.67,145,20240405,0.00,300,-51.67,20240122,145,0.00,20240405,300,-51.67,20240122,145,0.00,20240405,0.00,N,065150,100,125 억,,165710,N,N,0,N,00,N
20241118,130546,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.13,0,0,145,145,145,145,145,145,145,125,43,100,0,1,1,125282405,182,-3.09,0.67,12,0.00,-47.00,218.00,300,20240122,-51.67,145,20240405,0.00,300,-51.67,20240122,145,0.00,20240405,300,-51.67,20240122,145,0.00,20240405,0.00,N,065150,100,125 억,,165710,N,N,0,N,00,N
20241118,120549,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.13,0,0,145,145,145,145,145,145,145,125,43,100,0,1,1,125282405,182,-3.09,0.67,12,0.00,-47.00,218.00,300,20240122,-51.67,145,20240405,0.00,300,-51.67,20240122,145,0.00,20240405,300,-51.67,20240122,145,0.00,20240405,0.00,N,065150,100,125 억,,165710,N,N,0,N,00,N
20241118,110546,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.13,0,0,145,145,145,145,145,145,145,125,43,100,0,1,1,125282405,182,-3.09,0.67,12,0.00,-47.00,218.00,300,20240122,-51.67,145,20240405,0.00,300,-51.67,20240122,145,0.00,20240405,300,-51.67,20240122,145,0.00,20240405,0.00,N,065150,100,125 억,,165710,N,N,0,N,00,N
20241118,100543,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.13,0,0,145,145,145,145,145,145,145,125,43,100,0,1,1,125282405,182,-3.09,0.67,12,0.00,-47.00,218.00,300,20240122,-51.67,145,20240405,0.00,300,-51.67,20240122,145,0.00,20240405,300,-51.67,20240122,145,0.00,20240405,0.00,N,065150,100,125 억,,165710,N,N,0,N,00,N
20241118,090541,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.13,0,0,145,145,145,145,145,145,145,125,43,100,0,1,1,125282405,182,-3.09,0.67,12,0.00,-47.00,218.00,300,20240122,-51.67,145,20240405,0.00,300,-51.67,20240122,145,0.00,20240405,300,-51.67,20240122,145,0.00,20240405,0.00,N,065150,100,125 억,,165710,N,N,0,N,00,N
20241115,160559,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.13,0,0,145,145,145,145,145,145,145,125,43,100,0,1,1,125282405,182,-3.09,0.67,12,0.00,-47.00,218.00,300,20240122,-51.67,145,20240405,0.00,300,-51.67,20240122,145,0.00,20240405,300,-51.67,20240122,145,0.00,20240405,0.00,N,065150,100,125 억,,165710,N,N,0,N,00,N
20241115,150613,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.13,0,0,145,145,145,145,145,145,145,125,43,100,0,1,1,125282405,182,-3.09,0.67,12,0.00,-47.00,218.00,300,20240122,-51.67,145,20240405,0.00,300,-51.67,20240122,145,0.00,20240405,300,-51.67,20240122,145,0.00,20240405,0.00,N,065150,100,125 억,,165710,N,N,0,N,00,N
20241115,140608,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.13,0,0,145,145,145,145,145,145,145,125,43,100,0,1,1,125282405,182,-3.09,0.67,12,0.00,-47.00,218.00,300,20240122,-51.67,145,20240405,0.00,300,-51.67,20240122,145,0.00,20240405,300,-51.67,20240122,145,0.00,20240405,0.00,N,065150,100,125 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 20241118 160542 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 0.13 0 0 145 145 145 145 145 145 145 125 43 100 0 1 1 125282405 182 -3.09 0.67 12 0.00 -47.00 218.00 300 20240122 -51.67 145 20240405 0.00 300 -51.67 20240122 145 0.00 20240405 300 -51.67 20240122 145 0.00 20240405 0.00 N 065150 100 125 억 165710 N N 0 N 00 N
3 20241118 150546 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 0.13 0 0 145 145 145 145 145 145 145 125 43 100 0 1 1 125282405 182 -3.09 0.67 12 0.00 -47.00 218.00 300 20240122 -51.67 145 20240405 0.00 300 -51.67 20240122 145 0.00 20240405 300 -51.67 20240122 145 0.00 20240405 0.00 N 065150 100 125 억 165710 N N 0 N 00 N
4 20241118 140548 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 0.13 0 0 145 145 145 145 145 145 145 125 43 100 0 1 1 125282405 182 -3.09 0.67 12 0.00 -47.00 218.00 300 20240122 -51.67 145 20240405 0.00 300 -51.67 20240122 145 0.00 20240405 300 -51.67 20240122 145 0.00 20240405 0.00 N 065150 100 125 억 165710 N N 0 N 00 N
5 20241118 130546 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 0.13 0 0 145 145 145 145 145 145 145 125 43 100 0 1 1 125282405 182 -3.09 0.67 12 0.00 -47.00 218.00 300 20240122 -51.67 145 20240405 0.00 300 -51.67 20240122 145 0.00 20240405 300 -51.67 20240122 145 0.00 20240405 0.00 N 065150 100 125 억 165710 N N 0 N 00 N
6 20241118 120549 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 0.13 0 0 145 145 145 145 145 145 145 125 43 100 0 1 1 125282405 182 -3.09 0.67 12 0.00 -47.00 218.00 300 20240122 -51.67 145 20240405 0.00 300 -51.67 20240122 145 0.00 20240405 300 -51.67 20240122 145 0.00 20240405 0.00 N 065150 100 125 억 165710 N N 0 N 00 N
7 20241118 110546 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 0.13 0 0 145 145 145 145 145 145 145 125 43 100 0 1 1 125282405 182 -3.09 0.67 12 0.00 -47.00 218.00 300 20240122 -51.67 145 20240405 0.00 300 -51.67 20240122 145 0.00 20240405 300 -51.67 20240122 145 0.00 20240405 0.00 N 065150 100 125 억 165710 N N 0 N 00 N
8 20241118 100543 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 0.13 0 0 145 145 145 145 145 145 145 125 43 100 0 1 1 125282405 182 -3.09 0.67 12 0.00 -47.00 218.00 300 20240122 -51.67 145 20240405 0.00 300 -51.67 20240122 145 0.00 20240405 300 -51.67 20240122 145 0.00 20240405 0.00 N 065150 100 125 억 165710 N N 0 N 00 N
9 20241118 090541 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 0.13 0 0 145 145 145 145 145 145 145 125 43 100 0 1 1 125282405 182 -3.09 0.67 12 0.00 -47.00 218.00 300 20240122 -51.67 145 20240405 0.00 300 -51.67 20240122 145 0.00 20240405 300 -51.67 20240122 145 0.00 20240405 0.00 N 065150 100 125 억 165710 N N 0 N 00 N
10 20241115 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 0.13 0 0 145 145 145 145 145 145 145 125 43 100 0 1 1 125282405 182 -3.09 0.67 12 0.00 -47.00 218.00 300 20240122 -51.67 145 20240405 0.00 300 -51.67 20240122 145 0.00 20240405 300 -51.67 20240122 145 0.00 20240405 0.00 N 065150 100 125 억 165710 N N 0 N 00 N
11 20241115 150613 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 0.13 0 0 145 145 145 145 145 145 145 125 43 100 0 1 1 125282405 182 -3.09 0.67 12 0.00 -47.00 218.00 300 20240122 -51.67 145 20240405 0.00 300 -51.67 20240122 145 0.00 20240405 300 -51.67 20240122 145 0.00 20240405 0.00 N 065150 100 125 억 165710 N N 0 N 00 N
12 20241115 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 0.13 0 0 145 145 145 145 145 145 145 125 43 100 0 1 1 125282405 182 -3.09 0.67 12 0.00 -47.00 218.00 300 20240122 -51.67 145 20240405 0.00 300 -51.67 20240122 145 0.00 20240405 300 -51.67 20240122 145 0.00 20240405 0.00 N 065150 100 125 억 165710 N N 0 N 00 N