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

Update 2025-02-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-11 18:11:38 +09:00
parent 5af1e06f24
commit 6fcf0b94cf
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
066410/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
20250211,160600,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,432,345,500,0,1,1,86444648,997,15.79,0.64,12,0.00,73.00,1813.00,1153,20240129,0.00,1153,20240129,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240213,1153,0.00,20240213,0.08,N,066410,500,432 억,,696536,N,N,0,N,00,N
20250211,150559,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,432,345,500,0,1,1,86444648,997,15.79,0.64,12,0.00,73.00,1813.00,1153,20240129,0.00,1153,20240129,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240213,1153,0.00,20240213,0.08,N,066410,500,432 억,,696536,N,N,0,N,00,N
20250211,140600,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,432,345,500,0,1,1,86444648,997,15.79,0.64,12,0.00,73.00,1813.00,1153,20240129,0.00,1153,20240129,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240213,1153,0.00,20240213,0.08,N,066410,500,432 억,,696536,N,N,0,N,00,N
20250211,130558,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,432,345,500,0,1,1,86444648,997,15.79,0.64,12,0.00,73.00,1813.00,1153,20240129,0.00,1153,20240129,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240213,1153,0.00,20240213,0.08,N,066410,500,432 억,,696536,N,N,0,N,00,N
20250211,120558,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,432,345,500,0,1,1,86444648,997,15.79,0.64,12,0.00,73.00,1813.00,1153,20240129,0.00,1153,20240129,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240213,1153,0.00,20240213,0.08,N,066410,500,432 억,,696536,N,N,0,N,00,N
20250211,110559,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,432,345,500,0,1,1,86444648,997,15.79,0.64,12,0.00,73.00,1813.00,1153,20240129,0.00,1153,20240129,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240213,1153,0.00,20240213,0.08,N,066410,500,432 억,,696536,N,N,0,N,00,N
20250211,100559,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,432,345,500,0,1,1,86444648,997,15.79,0.64,12,0.00,73.00,1813.00,1153,20240129,0.00,1153,20240129,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240213,1153,0.00,20240213,0.08,N,066410,500,432 억,,696536,N,N,0,N,00,N
20250211,090601,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,432,345,500,0,1,1,86444648,997,15.79,0.64,12,0.00,73.00,1813.00,1153,20240129,0.00,1153,20240129,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240213,1153,0.00,20240213,0.08,N,066410,500,432 억,,696536,N,N,0,N,00,N
20250210,160556,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,432,345,500,0,1,1,86444648,997,15.79,0.64,12,0.00,73.00,1813.00,1153,20240126,0.00,1153,20240126,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240213,1153,0.00,20240213,0.08,N,066410,500,432 억,,696536,N,N,0,N,00,N
20250210,150555,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,432,345,500,0,1,1,86444648,997,15.79,0.64,12,0.00,73.00,1813.00,1153,20240126,0.00,1153,20240126,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240213,1153,0.00,20240213,0.08,N,066410,500,432 억,,696536,N,N,0,N,00,N
20250210,140555,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,432,345,500,0,1,1,86444648,997,15.79,0.64,12,0.00,73.00,1813.00,1153,20240126,0.00,1153,20240126,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240213,1153,0.00,20240213,0.08,N,066410,500,432 억,,696536,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 20250211 160600 58 100.00 KOSDAQ 통신 N N N N N 1153 0 3 0.00 0 0 0.00 0 0 0 1498 808 1153 0.00 0.81 0 0 1153 1153 1153 1153 1153 1153 1153 432 345 500 0 1 1 86444648 997 15.79 0.64 12 0.00 73.00 1813.00 1153 20240129 0.00 1153 20240129 0.00 1153 0.00 20250102 1153 0.00 20250102 1153 0.00 20240213 1153 0.00 20240213 0.08 N 066410 500 432 억 696536 N N 0 N 00 N
3 20250211 150559 58 100.00 KOSDAQ 통신 N N N N N 1153 0 3 0.00 0 0 0.00 0 0 0 1498 808 1153 0.00 0.81 0 0 1153 1153 1153 1153 1153 1153 1153 432 345 500 0 1 1 86444648 997 15.79 0.64 12 0.00 73.00 1813.00 1153 20240129 0.00 1153 20240129 0.00 1153 0.00 20250102 1153 0.00 20250102 1153 0.00 20240213 1153 0.00 20240213 0.08 N 066410 500 432 억 696536 N N 0 N 00 N
4 20250211 140600 58 100.00 KOSDAQ 통신 N N N N N 1153 0 3 0.00 0 0 0.00 0 0 0 1498 808 1153 0.00 0.81 0 0 1153 1153 1153 1153 1153 1153 1153 432 345 500 0 1 1 86444648 997 15.79 0.64 12 0.00 73.00 1813.00 1153 20240129 0.00 1153 20240129 0.00 1153 0.00 20250102 1153 0.00 20250102 1153 0.00 20240213 1153 0.00 20240213 0.08 N 066410 500 432 억 696536 N N 0 N 00 N
5 20250211 130558 58 100.00 KOSDAQ 통신 N N N N N 1153 0 3 0.00 0 0 0.00 0 0 0 1498 808 1153 0.00 0.81 0 0 1153 1153 1153 1153 1153 1153 1153 432 345 500 0 1 1 86444648 997 15.79 0.64 12 0.00 73.00 1813.00 1153 20240129 0.00 1153 20240129 0.00 1153 0.00 20250102 1153 0.00 20250102 1153 0.00 20240213 1153 0.00 20240213 0.08 N 066410 500 432 억 696536 N N 0 N 00 N
6 20250211 120558 58 100.00 KOSDAQ 통신 N N N N N 1153 0 3 0.00 0 0 0.00 0 0 0 1498 808 1153 0.00 0.81 0 0 1153 1153 1153 1153 1153 1153 1153 432 345 500 0 1 1 86444648 997 15.79 0.64 12 0.00 73.00 1813.00 1153 20240129 0.00 1153 20240129 0.00 1153 0.00 20250102 1153 0.00 20250102 1153 0.00 20240213 1153 0.00 20240213 0.08 N 066410 500 432 억 696536 N N 0 N 00 N
7 20250211 110559 58 100.00 KOSDAQ 통신 N N N N N 1153 0 3 0.00 0 0 0.00 0 0 0 1498 808 1153 0.00 0.81 0 0 1153 1153 1153 1153 1153 1153 1153 432 345 500 0 1 1 86444648 997 15.79 0.64 12 0.00 73.00 1813.00 1153 20240129 0.00 1153 20240129 0.00 1153 0.00 20250102 1153 0.00 20250102 1153 0.00 20240213 1153 0.00 20240213 0.08 N 066410 500 432 억 696536 N N 0 N 00 N
8 20250211 100559 58 100.00 KOSDAQ 통신 N N N N N 1153 0 3 0.00 0 0 0.00 0 0 0 1498 808 1153 0.00 0.81 0 0 1153 1153 1153 1153 1153 1153 1153 432 345 500 0 1 1 86444648 997 15.79 0.64 12 0.00 73.00 1813.00 1153 20240129 0.00 1153 20240129 0.00 1153 0.00 20250102 1153 0.00 20250102 1153 0.00 20240213 1153 0.00 20240213 0.08 N 066410 500 432 억 696536 N N 0 N 00 N
9 20250211 090601 58 100.00 KOSDAQ 통신 N N N N N 1153 0 3 0.00 0 0 0.00 0 0 0 1498 808 1153 0.00 0.81 0 0 1153 1153 1153 1153 1153 1153 1153 432 345 500 0 1 1 86444648 997 15.79 0.64 12 0.00 73.00 1813.00 1153 20240129 0.00 1153 20240129 0.00 1153 0.00 20250102 1153 0.00 20250102 1153 0.00 20240213 1153 0.00 20240213 0.08 N 066410 500 432 억 696536 N N 0 N 00 N
10 20250210 160556 58 100.00 KOSDAQ 통신 N N N N N 1153 0 3 0.00 0 0 0.00 0 0 0 1498 808 1153 0.00 0.81 0 0 1153 1153 1153 1153 1153 1153 1153 432 345 500 0 1 1 86444648 997 15.79 0.64 12 0.00 73.00 1813.00 1153 20240126 0.00 1153 20240126 0.00 1153 0.00 20250102 1153 0.00 20250102 1153 0.00 20240213 1153 0.00 20240213 0.08 N 066410 500 432 억 696536 N N 0 N 00 N
11 20250210 150555 58 100.00 KOSDAQ 통신 N N N N N 1153 0 3 0.00 0 0 0.00 0 0 0 1498 808 1153 0.00 0.81 0 0 1153 1153 1153 1153 1153 1153 1153 432 345 500 0 1 1 86444648 997 15.79 0.64 12 0.00 73.00 1813.00 1153 20240126 0.00 1153 20240126 0.00 1153 0.00 20250102 1153 0.00 20250102 1153 0.00 20240213 1153 0.00 20240213 0.08 N 066410 500 432 억 696536 N N 0 N 00 N
12 20250210 140555 58 100.00 KOSDAQ 통신 N N N N N 1153 0 3 0.00 0 0 0.00 0 0 0 1498 808 1153 0.00 0.81 0 0 1153 1153 1153 1153 1153 1153 1153 432 345 500 0 1 1 86444648 997 15.79 0.64 12 0.00 73.00 1813.00 1153 20240126 0.00 1153 20240126 0.00 1153 0.00 20250102 1153 0.00 20250102 1153 0.00 20240213 1153 0.00 20240213 0.08 N 066410 500 432 억 696536 N N 0 N 00 N