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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160629,58,100.00,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,-45.69,145,20240405,0.00,145,0.00,20250102,145,0.00,20250102,214,-32.24,20240322,145,0.00,20240405,0.00,N,065150,100,159 억,,165710,N,N,0,N,00,N
20250321,150612,58,100.00,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,-45.69,145,20240405,0.00,145,0.00,20250102,145,0.00,20250102,214,-32.24,20240322,145,0.00,20240405,0.00,N,065150,100,159 억,,165710,N,N,0,N,00,N
20250321,140613,58,100.00,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,-45.69,145,20240405,0.00,145,0.00,20250102,145,0.00,20250102,214,-32.24,20240322,145,0.00,20240405,0.00,N,065150,100,159 억,,165710,N,N,0,N,00,N
20250321,130613,58,100.00,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,-45.69,145,20240405,0.00,145,0.00,20250102,145,0.00,20250102,214,-32.24,20240322,145,0.00,20240405,0.00,N,065150,100,159 억,,165710,N,N,0,N,00,N
20250321,120614,58,100.00,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,-45.69,145,20240405,0.00,145,0.00,20250102,145,0.00,20250102,214,-32.24,20240322,145,0.00,20240405,0.00,N,065150,100,159 억,,165710,N,N,0,N,00,N
20250321,110613,58,100.00,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,-45.69,145,20240405,0.00,145,0.00,20250102,145,0.00,20250102,214,-32.24,20240322,145,0.00,20240405,0.00,N,065150,100,159 억,,165710,N,N,0,N,00,N
20250321,100614,58,100.00,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,-45.69,145,20240405,0.00,145,0.00,20250102,145,0.00,20250102,214,-32.24,20240322,145,0.00,20240405,0.00,N,065150,100,159 억,,165710,N,N,0,N,00,N
20250321,090616,58,100.00,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,-45.69,145,20240405,0.00,145,0.00,20250102,145,0.00,20250102,214,-32.24,20240322,145,0.00,20240405,0.00,N,065150,100,159 억,,165710,N,N,0,N,00,N
20250320,160906,58,100.00,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,-45.69,145,20240405,0.00,145,0.00,20250102,145,0.00,20250102,214,-32.24,20240322,145,0.00,20240405,0.00,N,065150,100,159 억,,165710,N,N,0,N,00,N
20250320,150612,58,100.00,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,-45.69,145,20240405,0.00,145,0.00,20250102,145,0.00,20250102,214,-32.24,20240322,145,0.00,20240405,0.00,N,065150,100,159 억,,165710,N,N,0,N,00,N
20250320,140614,58,100.00,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,-45.69,145,20240405,0.00,145,0.00,20250102,145,0.00,20250102,214,-32.24,20240322,145,0.00,20240405,0.00,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 20250321 160629 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 214 -32.24 20240322 145 0.00 20240405 0.00 N 065150 100 159 억 165710 N N 0 N 00 N
3 20250321 150612 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 214 -32.24 20240322 145 0.00 20240405 0.00 N 065150 100 159 억 165710 N N 0 N 00 N
4 20250321 140613 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 214 -32.24 20240322 145 0.00 20240405 0.00 N 065150 100 159 억 165710 N N 0 N 00 N
5 20250321 130613 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 214 -32.24 20240322 145 0.00 20240405 0.00 N 065150 100 159 억 165710 N N 0 N 00 N
6 20250321 120614 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 214 -32.24 20240322 145 0.00 20240405 0.00 N 065150 100 159 억 165710 N N 0 N 00 N
7 20250321 110613 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 214 -32.24 20240322 145 0.00 20240405 0.00 N 065150 100 159 억 165710 N N 0 N 00 N
8 20250321 100614 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 214 -32.24 20240322 145 0.00 20240405 0.00 N 065150 100 159 억 165710 N N 0 N 00 N
9 20250321 090616 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 214 -32.24 20240322 145 0.00 20240405 0.00 N 065150 100 159 억 165710 N N 0 N 00 N
10 20250320 160906 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 214 -32.24 20240322 145 0.00 20240405 0.00 N 065150 100 159 억 165710 N N 0 N 00 N
11 20250320 150612 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 214 -32.24 20240322 145 0.00 20240405 0.00 N 065150 100 159 억 165710 N N 0 N 00 N
12 20250320 140614 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 214 -32.24 20240322 145 0.00 20240405 0.00 N 065150 100 159 억 165710 N N 0 N 00 N