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

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
066410/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
20250421,160553,58,100.00,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,-20.96,0.66,12,0.00,-55.00,1740.00,1153,20240409,0.00,1153,20240409,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240422,1153,0.00,20240422,0.08,Y,066410,500,432 억,,696536,N,N,0,N,00,N
20250421,150604,58,100.00,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,-20.96,0.66,12,0.00,-55.00,1740.00,1153,20240409,0.00,1153,20240409,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240422,1153,0.00,20240422,0.08,Y,066410,500,432 억,,696536,N,N,0,N,00,N
20250421,140604,58,100.00,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,-20.96,0.66,12,0.00,-55.00,1740.00,1153,20240409,0.00,1153,20240409,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240422,1153,0.00,20240422,0.08,Y,066410,500,432 억,,696536,N,N,0,N,00,N
20250421,130604,58,100.00,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,-20.96,0.66,12,0.00,-55.00,1740.00,1153,20240409,0.00,1153,20240409,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240422,1153,0.00,20240422,0.08,Y,066410,500,432 억,,696536,N,N,0,N,00,N
20250421,120603,58,100.00,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,-20.96,0.66,12,0.00,-55.00,1740.00,1153,20240409,0.00,1153,20240409,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240422,1153,0.00,20240422,0.08,Y,066410,500,432 억,,696536,N,N,0,N,00,N
20250421,110604,58,100.00,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,-20.96,0.66,12,0.00,-55.00,1740.00,1153,20240409,0.00,1153,20240409,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240422,1153,0.00,20240422,0.08,Y,066410,500,432 억,,696536,N,N,0,N,00,N
20250421,100559,58,100.00,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,-20.96,0.66,12,0.00,-55.00,1740.00,1153,20240409,0.00,1153,20240409,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240422,1153,0.00,20240422,0.08,Y,066410,500,432 억,,696536,N,N,0,N,00,N
20250421,090618,58,100.00,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,-20.96,0.66,12,0.00,-55.00,1740.00,1153,20240409,0.00,1153,20240409,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240422,1153,0.00,20240422,0.08,Y,066410,500,432 억,,696536,N,N,0,N,00,N
20250418,160554,58,100.00,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,-20.96,0.66,12,0.00,-55.00,1740.00,1153,20240408,0.00,1153,20240408,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240418,1153,0.00,20240418,0.08,Y,066410,500,432 억,,696536,N,N,0,N,00,N
20250418,150600,58,100.00,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,-20.96,0.66,12,0.00,-55.00,1740.00,1153,20240408,0.00,1153,20240408,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240418,1153,0.00,20240418,0.08,Y,066410,500,432 억,,696536,N,N,0,N,00,N
20250418,140604,58,100.00,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,-20.96,0.66,12,0.00,-55.00,1740.00,1153,20240408,0.00,1153,20240408,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240418,1153,0.00,20240418,0.08,Y,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 20250421 160553 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 -20.96 0.66 12 0.00 -55.00 1740.00 1153 20240409 0.00 1153 20240409 0.00 1153 0.00 20250102 1153 0.00 20250102 1153 0.00 20240422 1153 0.00 20240422 0.08 Y 066410 500 432 억 696536 N N 0 N 00 N
3 20250421 150604 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 -20.96 0.66 12 0.00 -55.00 1740.00 1153 20240409 0.00 1153 20240409 0.00 1153 0.00 20250102 1153 0.00 20250102 1153 0.00 20240422 1153 0.00 20240422 0.08 Y 066410 500 432 억 696536 N N 0 N 00 N
4 20250421 140604 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 -20.96 0.66 12 0.00 -55.00 1740.00 1153 20240409 0.00 1153 20240409 0.00 1153 0.00 20250102 1153 0.00 20250102 1153 0.00 20240422 1153 0.00 20240422 0.08 Y 066410 500 432 억 696536 N N 0 N 00 N
5 20250421 130604 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 -20.96 0.66 12 0.00 -55.00 1740.00 1153 20240409 0.00 1153 20240409 0.00 1153 0.00 20250102 1153 0.00 20250102 1153 0.00 20240422 1153 0.00 20240422 0.08 Y 066410 500 432 억 696536 N N 0 N 00 N
6 20250421 120603 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 -20.96 0.66 12 0.00 -55.00 1740.00 1153 20240409 0.00 1153 20240409 0.00 1153 0.00 20250102 1153 0.00 20250102 1153 0.00 20240422 1153 0.00 20240422 0.08 Y 066410 500 432 억 696536 N N 0 N 00 N
7 20250421 110604 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 -20.96 0.66 12 0.00 -55.00 1740.00 1153 20240409 0.00 1153 20240409 0.00 1153 0.00 20250102 1153 0.00 20250102 1153 0.00 20240422 1153 0.00 20240422 0.08 Y 066410 500 432 억 696536 N N 0 N 00 N
8 20250421 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 -20.96 0.66 12 0.00 -55.00 1740.00 1153 20240409 0.00 1153 20240409 0.00 1153 0.00 20250102 1153 0.00 20250102 1153 0.00 20240422 1153 0.00 20240422 0.08 Y 066410 500 432 억 696536 N N 0 N 00 N
9 20250421 090618 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 -20.96 0.66 12 0.00 -55.00 1740.00 1153 20240409 0.00 1153 20240409 0.00 1153 0.00 20250102 1153 0.00 20250102 1153 0.00 20240422 1153 0.00 20240422 0.08 Y 066410 500 432 억 696536 N N 0 N 00 N
10 20250418 160554 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 -20.96 0.66 12 0.00 -55.00 1740.00 1153 20240408 0.00 1153 20240408 0.00 1153 0.00 20250102 1153 0.00 20250102 1153 0.00 20240418 1153 0.00 20240418 0.08 Y 066410 500 432 억 696536 N N 0 N 00 N
11 20250418 150600 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 -20.96 0.66 12 0.00 -55.00 1740.00 1153 20240408 0.00 1153 20240408 0.00 1153 0.00 20250102 1153 0.00 20250102 1153 0.00 20240418 1153 0.00 20240418 0.08 Y 066410 500 432 억 696536 N N 0 N 00 N
12 20250418 140604 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 -20.96 0.66 12 0.00 -55.00 1740.00 1153 20240408 0.00 1153 20240408 0.00 1153 0.00 20250102 1153 0.00 20250102 1153 0.00 20240418 1153 0.00 20240418 0.08 Y 066410 500 432 억 696536 N N 0 N 00 N