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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
065570/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
20250317,160610,58,100.00,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,-80.66,20240527,745,2.55,20250211,0.03,N,065570,500,80 억,,50894,N,N,0,N,00,N
20250317,150609,58,100.00,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,-80.66,20240527,745,2.55,20250211,0.03,N,065570,500,80 억,,50894,N,N,0,N,00,N
20250317,140611,58,100.00,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,-80.66,20240527,745,2.55,20250211,0.03,N,065570,500,80 억,,50894,N,N,0,N,00,N
20250317,130609,58,100.00,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,-80.66,20240527,745,2.55,20250211,0.03,N,065570,500,80 억,,50894,N,N,0,N,00,N
20250317,120609,58,100.00,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,-80.66,20240527,745,2.55,20250211,0.03,N,065570,500,80 억,,50894,N,N,0,N,00,N
20250317,110611,58,100.00,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,-80.66,20240527,745,2.55,20250211,0.03,N,065570,500,80 억,,50894,N,N,0,N,00,N
20250317,100610,58,100.00,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,-80.66,20240527,745,2.55,20250211,0.03,N,065570,500,80 억,,50894,N,N,0,N,00,N
20250317,090610,58,100.00,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,-80.66,20240527,745,2.55,20250211,0.03,N,065570,500,80 억,,50894,N,N,0,N,00,N
20250314,160608,58,100.00,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,-80.66,20240527,745,2.55,20250211,0.03,N,065570,500,80 억,,50894,N,N,0,N,00,N
20250314,150612,58,100.00,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,-80.66,20240527,745,2.55,20250211,0.03,N,065570,500,80 억,,50894,N,N,0,N,00,N
20250314,140608,58,100.00,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,-80.66,20240527,745,2.55,20250211,0.03,N,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 20250317 160610 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 0.03 N 065570 500 80 억 50894 N N 0 N 00 N
3 20250317 150609 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 0.03 N 065570 500 80 억 50894 N N 0 N 00 N
4 20250317 140611 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 0.03 N 065570 500 80 억 50894 N N 0 N 00 N
5 20250317 130609 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 0.03 N 065570 500 80 억 50894 N N 0 N 00 N
6 20250317 120609 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 0.03 N 065570 500 80 억 50894 N N 0 N 00 N
7 20250317 110611 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 0.03 N 065570 500 80 억 50894 N N 0 N 00 N
8 20250317 100610 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 0.03 N 065570 500 80 억 50894 N N 0 N 00 N
9 20250317 090610 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 0.03 N 065570 500 80 억 50894 N N 0 N 00 N
10 20250314 160608 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 0.03 N 065570 500 80 억 50894 N N 0 N 00 N
11 20250314 150612 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 0.03 N 065570 500 80 억 50894 N N 0 N 00 N
12 20250314 140608 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 0.03 N 065570 500 80 억 50894 N N 0 N 00 N