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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
065570/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
20250407,160537,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,764,0,3,0.00,0,0,0.00,0,0,0,993,535,764,0.00,0.32,0,0,764,764,764,764,764,764,764,80,229,500,0,1,1,16093838,123,-0.58,0.28,12,0.00,-1317.00,2738.00,3950,20240527,-80.66,745,20250211,2.55,1826,-58.16,20250102,745,2.55,20250211,3950,-80.66,20240527,745,2.55,20250211,0.01,Y,065570,500,80 억,,50894,N,N,0,N,00,N
20250407,150541,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,764,0,3,0.00,0,0,0.00,0,0,0,993,535,764,0.00,0.32,0,0,764,764,764,764,764,764,764,80,229,500,0,1,1,16093838,123,-0.58,0.28,12,0.00,-1317.00,2738.00,3950,20240527,-80.66,745,20250211,2.55,1826,-58.16,20250102,745,2.55,20250211,3950,-80.66,20240527,745,2.55,20250211,0.01,Y,065570,500,80 억,,50894,N,N,0,N,00,N
20250407,140539,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,764,0,3,0.00,0,0,0.00,0,0,0,993,535,764,0.00,0.32,0,0,764,764,764,764,764,764,764,80,229,500,0,1,1,16093838,123,-0.58,0.28,12,0.00,-1317.00,2738.00,3950,20240527,-80.66,745,20250211,2.55,1826,-58.16,20250102,745,2.55,20250211,3950,-80.66,20240527,745,2.55,20250211,0.01,Y,065570,500,80 억,,50894,N,N,0,N,00,N
20250407,130537,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,764,0,3,0.00,0,0,0.00,0,0,0,993,535,764,0.00,0.32,0,0,764,764,764,764,764,764,764,80,229,500,0,1,1,16093838,123,-0.58,0.28,12,0.00,-1317.00,2738.00,3950,20240527,-80.66,745,20250211,2.55,1826,-58.16,20250102,745,2.55,20250211,3950,-80.66,20240527,745,2.55,20250211,0.01,Y,065570,500,80 억,,50894,N,N,0,N,00,N
20250407,120538,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,764,0,3,0.00,0,0,0.00,0,0,0,993,535,764,0.00,0.32,0,0,764,764,764,764,764,764,764,80,229,500,0,1,1,16093838,123,-0.58,0.28,12,0.00,-1317.00,2738.00,3950,20240527,-80.66,745,20250211,2.55,1826,-58.16,20250102,745,2.55,20250211,3950,-80.66,20240527,745,2.55,20250211,0.01,Y,065570,500,80 억,,50894,N,N,0,N,00,N
20250407,110538,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,764,0,3,0.00,0,0,0.00,0,0,0,993,535,764,0.00,0.32,0,0,764,764,764,764,764,764,764,80,229,500,0,1,1,16093838,123,-0.58,0.28,12,0.00,-1317.00,2738.00,3950,20240527,-80.66,745,20250211,2.55,1826,-58.16,20250102,745,2.55,20250211,3950,-80.66,20240527,745,2.55,20250211,0.01,Y,065570,500,80 억,,50894,N,N,0,N,00,N
20250407,100539,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,764,0,3,0.00,0,0,0.00,0,0,0,993,535,764,0.00,0.32,0,0,764,764,764,764,764,764,764,80,229,500,0,1,1,16093838,123,-0.58,0.28,12,0.00,-1317.00,2738.00,3950,20240527,-80.66,745,20250211,2.55,1826,-58.16,20250102,745,2.55,20250211,3950,-80.66,20240527,745,2.55,20250211,0.01,Y,065570,500,80 억,,50894,N,N,0,N,00,N
20250407,090539,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,764,0,3,0.00,0,0,0.00,0,0,0,993,535,764,0.00,0.32,0,0,764,764,764,764,764,764,764,80,229,500,0,1,1,16093838,123,-0.58,0.28,12,0.00,-1317.00,2738.00,3950,20240527,-80.66,745,20250211,2.55,1826,-58.16,20250102,745,2.55,20250211,3950,-80.66,20240527,745,2.55,20250211,0.01,Y,065570,500,80 억,,50894,N,N,0,N,00,N
20250404,160537,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,764,0,3,0.00,0,0,0.00,0,0,0,993,535,764,0.00,0.32,0,0,764,764,764,764,764,764,764,80,229,500,0,1,1,16093838,123,-0.58,0.28,12,0.00,-1317.00,2738.00,3950,20240527,-80.66,745,20250211,2.55,1826,-58.16,20250102,745,2.55,20250211,3950,-80.66,20240527,745,2.55,20250211,0.01,Y,065570,500,80 억,,50894,N,N,0,N,00,N
20250404,150542,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,764,0,3,0.00,0,0,0.00,0,0,0,993,535,764,0.00,0.32,0,0,764,764,764,764,764,764,764,80,229,500,0,1,1,16093838,123,-0.58,0.28,12,0.00,-1317.00,2738.00,3950,20240527,-80.66,745,20250211,2.55,1826,-58.16,20250102,745,2.55,20250211,3950,-80.66,20240527,745,2.55,20250211,0.01,Y,065570,500,80 억,,50894,N,N,0,N,00,N
20250404,140543,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,764,0,3,0.00,0,0,0.00,0,0,0,993,535,764,0.00,0.32,0,0,764,764,764,764,764,764,764,80,229,500,0,1,1,16093838,123,-0.58,0.28,12,0.00,-1317.00,2738.00,3950,20240527,-80.66,745,20250211,2.55,1826,-58.16,20250102,745,2.55,20250211,3950,-80.66,20240527,745,2.55,20250211,0.01,Y,065570,500,80 억,,50894,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 20250407 160537 58 100.00 KOSDAQ 전기·전자 N N N N N 764 0 3 0.00 0 0 0.00 0 0 0 993 535 764 0.00 0.32 0 0 764 764 764 764 764 764 764 80 229 500 0 1 1 16093838 123 -0.58 0.28 12 0.00 -1317.00 2738.00 3950 20240527 -80.66 745 20250211 2.55 1826 -58.16 20250102 745 2.55 20250211 3950 -80.66 20240527 745 2.55 20250211 0.01 Y 065570 500 80 억 50894 N N 0 N 00 N
3 20250407 150541 58 100.00 KOSDAQ 전기·전자 N N N N N 764 0 3 0.00 0 0 0.00 0 0 0 993 535 764 0.00 0.32 0 0 764 764 764 764 764 764 764 80 229 500 0 1 1 16093838 123 -0.58 0.28 12 0.00 -1317.00 2738.00 3950 20240527 -80.66 745 20250211 2.55 1826 -58.16 20250102 745 2.55 20250211 3950 -80.66 20240527 745 2.55 20250211 0.01 Y 065570 500 80 억 50894 N N 0 N 00 N
4 20250407 140539 58 100.00 KOSDAQ 전기·전자 N N N N N 764 0 3 0.00 0 0 0.00 0 0 0 993 535 764 0.00 0.32 0 0 764 764 764 764 764 764 764 80 229 500 0 1 1 16093838 123 -0.58 0.28 12 0.00 -1317.00 2738.00 3950 20240527 -80.66 745 20250211 2.55 1826 -58.16 20250102 745 2.55 20250211 3950 -80.66 20240527 745 2.55 20250211 0.01 Y 065570 500 80 억 50894 N N 0 N 00 N
5 20250407 130537 58 100.00 KOSDAQ 전기·전자 N N N N N 764 0 3 0.00 0 0 0.00 0 0 0 993 535 764 0.00 0.32 0 0 764 764 764 764 764 764 764 80 229 500 0 1 1 16093838 123 -0.58 0.28 12 0.00 -1317.00 2738.00 3950 20240527 -80.66 745 20250211 2.55 1826 -58.16 20250102 745 2.55 20250211 3950 -80.66 20240527 745 2.55 20250211 0.01 Y 065570 500 80 억 50894 N N 0 N 00 N
6 20250407 120538 58 100.00 KOSDAQ 전기·전자 N N N N N 764 0 3 0.00 0 0 0.00 0 0 0 993 535 764 0.00 0.32 0 0 764 764 764 764 764 764 764 80 229 500 0 1 1 16093838 123 -0.58 0.28 12 0.00 -1317.00 2738.00 3950 20240527 -80.66 745 20250211 2.55 1826 -58.16 20250102 745 2.55 20250211 3950 -80.66 20240527 745 2.55 20250211 0.01 Y 065570 500 80 억 50894 N N 0 N 00 N
7 20250407 110538 58 100.00 KOSDAQ 전기·전자 N N N N N 764 0 3 0.00 0 0 0.00 0 0 0 993 535 764 0.00 0.32 0 0 764 764 764 764 764 764 764 80 229 500 0 1 1 16093838 123 -0.58 0.28 12 0.00 -1317.00 2738.00 3950 20240527 -80.66 745 20250211 2.55 1826 -58.16 20250102 745 2.55 20250211 3950 -80.66 20240527 745 2.55 20250211 0.01 Y 065570 500 80 억 50894 N N 0 N 00 N
8 20250407 100539 58 100.00 KOSDAQ 전기·전자 N N N N N 764 0 3 0.00 0 0 0.00 0 0 0 993 535 764 0.00 0.32 0 0 764 764 764 764 764 764 764 80 229 500 0 1 1 16093838 123 -0.58 0.28 12 0.00 -1317.00 2738.00 3950 20240527 -80.66 745 20250211 2.55 1826 -58.16 20250102 745 2.55 20250211 3950 -80.66 20240527 745 2.55 20250211 0.01 Y 065570 500 80 억 50894 N N 0 N 00 N
9 20250407 090539 58 100.00 KOSDAQ 전기·전자 N N N N N 764 0 3 0.00 0 0 0.00 0 0 0 993 535 764 0.00 0.32 0 0 764 764 764 764 764 764 764 80 229 500 0 1 1 16093838 123 -0.58 0.28 12 0.00 -1317.00 2738.00 3950 20240527 -80.66 745 20250211 2.55 1826 -58.16 20250102 745 2.55 20250211 3950 -80.66 20240527 745 2.55 20250211 0.01 Y 065570 500 80 억 50894 N N 0 N 00 N
10 20250404 160537 58 100.00 KOSDAQ 전기·전자 N N N N N 764 0 3 0.00 0 0 0.00 0 0 0 993 535 764 0.00 0.32 0 0 764 764 764 764 764 764 764 80 229 500 0 1 1 16093838 123 -0.58 0.28 12 0.00 -1317.00 2738.00 3950 20240527 -80.66 745 20250211 2.55 1826 -58.16 20250102 745 2.55 20250211 3950 -80.66 20240527 745 2.55 20250211 0.01 Y 065570 500 80 억 50894 N N 0 N 00 N
11 20250404 150542 58 100.00 KOSDAQ 전기·전자 N N N N N 764 0 3 0.00 0 0 0.00 0 0 0 993 535 764 0.00 0.32 0 0 764 764 764 764 764 764 764 80 229 500 0 1 1 16093838 123 -0.58 0.28 12 0.00 -1317.00 2738.00 3950 20240527 -80.66 745 20250211 2.55 1826 -58.16 20250102 745 2.55 20250211 3950 -80.66 20240527 745 2.55 20250211 0.01 Y 065570 500 80 억 50894 N N 0 N 00 N
12 20250404 140543 58 100.00 KOSDAQ 전기·전자 N N N N N 764 0 3 0.00 0 0 0.00 0 0 0 993 535 764 0.00 0.32 0 0 764 764 764 764 764 764 764 80 229 500 0 1 1 16093838 123 -0.58 0.28 12 0.00 -1317.00 2738.00 3950 20240527 -80.66 745 20250211 2.55 1826 -58.16 20250102 745 2.55 20250211 3950 -80.66 20240527 745 2.55 20250211 0.01 Y 065570 500 80 억 50894 N N 0 N 00 N