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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
065150/price/prices-20250201.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
20250218,160607,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.13,0,0,145,145,145,145,145,145,145,125,43,100,0,1,1,125282405,182,-3.09,0.67,12,0.00,-47.00,218.00,267,20240318,-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,065150,100,125 억,,165710,N,N,0,N,00,N
20250218,150607,58,100.00,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,-47.00,218.00,267,20240318,-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,065150,100,125 억,,165710,N,N,0,N,00,N
20250218,140608,58,100.00,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,-47.00,218.00,267,20240318,-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,065150,100,125 억,,165710,N,N,0,N,00,N
20250218,130606,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.13,0,0,145,145,145,145,145,145,145,125,43,100,0,1,1,125282405,182,-3.09,0.67,12,0.00,-47.00,218.00,267,20240318,-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,065150,100,125 억,,165710,N,N,0,N,00,N
20250218,120607,58,100.00,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,-47.00,218.00,267,20240318,-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,065150,100,125 억,,165710,N,N,0,N,00,N
20250218,110606,58,100.00,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,-47.00,218.00,267,20240318,-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,065150,100,125 억,,165710,N,N,0,N,00,N
20250218,100606,58,100.00,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,-47.00,218.00,267,20240318,-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,065150,100,125 억,,165710,N,N,0,N,00,N
20250218,090608,58,100.00,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,-47.00,218.00,267,20240318,-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,065150,100,125 억,,165710,N,N,0,N,00,N
20250217,160606,58,100.00,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,-47.00,218.00,267,20240318,-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,065150,100,125 억,,165710,N,N,0,N,00,N
20250217,150605,58,100.00,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,-47.00,218.00,267,20240318,-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,065150,100,125 억,,165710,N,N,0,N,00,N
20250217,140605,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.13,0,0,145,145,145,145,145,145,145,125,43,100,0,1,1,125282405,182,-3.09,0.67,12,0.00,-47.00,218.00,267,20240318,-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,065150,100,125 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 20250218 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 0.13 0 0 145 145 145 145 145 145 145 125 43 100 0 1 1 125282405 182 -3.09 0.67 12 0.00 -47.00 218.00 267 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 100 125 억 165710 N N 0 N 00 N
3 20250218 150607 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 -47.00 218.00 267 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 100 125 억 165710 N N 0 N 00 N
4 20250218 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 -47.00 218.00 267 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 100 125 억 165710 N N 0 N 00 N
5 20250218 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 0.13 0 0 145 145 145 145 145 145 145 125 43 100 0 1 1 125282405 182 -3.09 0.67 12 0.00 -47.00 218.00 267 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 100 125 억 165710 N N 0 N 00 N
6 20250218 120607 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 -47.00 218.00 267 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 100 125 억 165710 N N 0 N 00 N
7 20250218 110606 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 -47.00 218.00 267 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 100 125 억 165710 N N 0 N 00 N
8 20250218 100606 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 -47.00 218.00 267 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 100 125 억 165710 N N 0 N 00 N
9 20250218 090608 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 -47.00 218.00 267 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 100 125 억 165710 N N 0 N 00 N
10 20250217 160606 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 -47.00 218.00 267 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 100 125 억 165710 N N 0 N 00 N
11 20250217 150605 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 -47.00 218.00 267 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 100 125 억 165710 N N 0 N 00 N
12 20250217 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 0.13 0 0 145 145 145 145 145 145 145 125 43 100 0 1 1 125282405 182 -3.09 0.67 12 0.00 -47.00 218.00 267 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 100 125 억 165710 N N 0 N 00 N