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

Update 2025-02-24 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-24 18:11:44 +09:00
parent 1305b854bb
commit a15db7eed3
2978 changed files with 32074 additions and 2736 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
20250224,160624,58,100.00,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,-192.17,0.65,12,0.00,-6.00,1780.00,1153,20240213,0.00,1153,20240213,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240226,1153,0.00,20240226,0.08,N,066410,500,432 억,,696536,N,N,0,N,00,N
20250224,150623,58,100.00,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,-192.17,0.65,12,0.00,-6.00,1780.00,1153,20240213,0.00,1153,20240213,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240226,1153,0.00,20240226,0.08,N,066410,500,432 억,,696536,N,N,0,N,00,N
20250224,140622,58,100.00,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,-192.17,0.65,12,0.00,-6.00,1780.00,1153,20240213,0.00,1153,20240213,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240226,1153,0.00,20240226,0.08,N,066410,500,432 억,,696536,N,N,0,N,00,N
20250224,130625,58,100.00,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,-192.17,0.65,12,0.00,-6.00,1780.00,1153,20240213,0.00,1153,20240213,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240226,1153,0.00,20240226,0.08,N,066410,500,432 억,,696536,N,N,0,N,00,N
20250224,120621,58,100.00,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,-192.17,0.65,12,0.00,-6.00,1780.00,1153,20240213,0.00,1153,20240213,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240226,1153,0.00,20240226,0.08,N,066410,500,432 억,,696536,N,N,0,N,00,N
20250224,110620,58,100.00,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,-192.17,0.65,12,0.00,-6.00,1780.00,1153,20240213,0.00,1153,20240213,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240226,1153,0.00,20240226,0.08,N,066410,500,432 억,,696536,N,N,0,N,00,N
20250224,100620,58,100.00,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,-192.17,0.65,12,0.00,-6.00,1780.00,1153,20240213,0.00,1153,20240213,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240226,1153,0.00,20240226,0.08,N,066410,500,432 억,,696536,N,N,0,N,00,N
20250224,090625,58,100.00,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,-192.17,0.65,12,0.00,-6.00,1780.00,1153,20240213,0.00,1153,20240213,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240226,1153,0.00,20240226,0.08,N,066410,500,432 억,,696536,N,N,0,N,00,N
20250221,160619,58,100.00,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,-192.17,0.65,12,0.00,-6.00,1780.00,1153,20240208,0.00,1153,20240208,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240221,1153,0.00,20240221,0.08,N,066410,500,432 억,,696536,N,N,0,N,00,N
20250221,150622,58,100.00,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,-192.17,0.65,12,0.00,-6.00,1780.00,1153,20240208,0.00,1153,20240208,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240221,1153,0.00,20240221,0.08,N,066410,500,432 억,,696536,N,N,0,N,00,N
20250221,140620,58,100.00,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,-192.17,0.65,12,0.00,-6.00,1780.00,1153,20240208,0.00,1153,20240208,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240221,1153,0.00,20240221,0.08,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 20250224 160624 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 -192.17 0.65 12 0.00 -6.00 1780.00 1153 20240213 0.00 1153 20240213 0.00 1153 0.00 20250102 1153 0.00 20250102 1153 0.00 20240226 1153 0.00 20240226 0.08 N 066410 500 432 억 696536 N N 0 N 00 N
3 20250224 150623 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 -192.17 0.65 12 0.00 -6.00 1780.00 1153 20240213 0.00 1153 20240213 0.00 1153 0.00 20250102 1153 0.00 20250102 1153 0.00 20240226 1153 0.00 20240226 0.08 N 066410 500 432 억 696536 N N 0 N 00 N
4 20250224 140622 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 -192.17 0.65 12 0.00 -6.00 1780.00 1153 20240213 0.00 1153 20240213 0.00 1153 0.00 20250102 1153 0.00 20250102 1153 0.00 20240226 1153 0.00 20240226 0.08 N 066410 500 432 억 696536 N N 0 N 00 N
5 20250224 130625 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 -192.17 0.65 12 0.00 -6.00 1780.00 1153 20240213 0.00 1153 20240213 0.00 1153 0.00 20250102 1153 0.00 20250102 1153 0.00 20240226 1153 0.00 20240226 0.08 N 066410 500 432 억 696536 N N 0 N 00 N
6 20250224 120621 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 -192.17 0.65 12 0.00 -6.00 1780.00 1153 20240213 0.00 1153 20240213 0.00 1153 0.00 20250102 1153 0.00 20250102 1153 0.00 20240226 1153 0.00 20240226 0.08 N 066410 500 432 억 696536 N N 0 N 00 N
7 20250224 110620 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 -192.17 0.65 12 0.00 -6.00 1780.00 1153 20240213 0.00 1153 20240213 0.00 1153 0.00 20250102 1153 0.00 20250102 1153 0.00 20240226 1153 0.00 20240226 0.08 N 066410 500 432 억 696536 N N 0 N 00 N
8 20250224 100620 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 -192.17 0.65 12 0.00 -6.00 1780.00 1153 20240213 0.00 1153 20240213 0.00 1153 0.00 20250102 1153 0.00 20250102 1153 0.00 20240226 1153 0.00 20240226 0.08 N 066410 500 432 억 696536 N N 0 N 00 N
9 20250224 090625 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 -192.17 0.65 12 0.00 -6.00 1780.00 1153 20240213 0.00 1153 20240213 0.00 1153 0.00 20250102 1153 0.00 20250102 1153 0.00 20240226 1153 0.00 20240226 0.08 N 066410 500 432 억 696536 N N 0 N 00 N
10 20250221 160619 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 -192.17 0.65 12 0.00 -6.00 1780.00 1153 20240208 0.00 1153 20240208 0.00 1153 0.00 20250102 1153 0.00 20250102 1153 0.00 20240221 1153 0.00 20240221 0.08 N 066410 500 432 억 696536 N N 0 N 00 N
11 20250221 150622 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 -192.17 0.65 12 0.00 -6.00 1780.00 1153 20240208 0.00 1153 20240208 0.00 1153 0.00 20250102 1153 0.00 20250102 1153 0.00 20240221 1153 0.00 20240221 0.08 N 066410 500 432 억 696536 N N 0 N 00 N
12 20250221 140620 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 -192.17 0.65 12 0.00 -6.00 1780.00 1153 20240208 0.00 1153 20240208 0.00 1153 0.00 20250102 1153 0.00 20250102 1153 0.00 20240221 1153 0.00 20240221 0.08 N 066410 500 432 억 696536 N N 0 N 00 N