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

Update 2025-02-20 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-20 18:11:45 +09:00
parent e9a7c5fa6c
commit a4d7e7930c
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
20250220,160616,58,100.00,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,-6.00,1780.00,1153,20240207,0.00,1153,20240207,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240220,1153,0.00,20240220,0.08,N,066410,500,432 억,,696536,N,N,0,N,00,N
20250220,150618,58,100.00,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,-6.00,1780.00,1153,20240207,0.00,1153,20240207,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240220,1153,0.00,20240220,0.08,N,066410,500,432 억,,696536,N,N,0,N,00,N
20250220,140619,58,100.00,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,-6.00,1780.00,1153,20240207,0.00,1153,20240207,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240220,1153,0.00,20240220,0.08,N,066410,500,432 억,,696536,N,N,0,N,00,N
20250220,130616,58,100.00,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,-6.00,1780.00,1153,20240207,0.00,1153,20240207,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240220,1153,0.00,20240220,0.08,N,066410,500,432 억,,696536,N,N,0,N,00,N
20250220,120616,58,100.00,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,-6.00,1780.00,1153,20240207,0.00,1153,20240207,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240220,1153,0.00,20240220,0.08,N,066410,500,432 억,,696536,N,N,0,N,00,N
20250220,110617,58,100.00,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,-6.00,1780.00,1153,20240207,0.00,1153,20240207,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240220,1153,0.00,20240220,0.08,N,066410,500,432 억,,696536,N,N,0,N,00,N
20250220,100616,58,100.00,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,-6.00,1780.00,1153,20240207,0.00,1153,20240207,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240220,1153,0.00,20240220,0.08,N,066410,500,432 억,,696536,N,N,0,N,00,N
20250220,090620,58,100.00,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,-6.00,1780.00,1153,20240207,0.00,1153,20240207,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240220,1153,0.00,20240220,0.08,N,066410,500,432 억,,696536,N,N,0,N,00,N
20250219,160615,58,100.00,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,-6.00,1780.00,1153,20240206,0.00,1153,20240206,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240219,1153,0.00,20240219,0.08,N,066410,500,432 억,,696536,N,N,0,N,00,N
20250219,150616,58,100.00,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,-6.00,1780.00,1153,20240206,0.00,1153,20240206,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240219,1153,0.00,20240219,0.08,N,066410,500,432 억,,696536,N,N,0,N,00,N
20250219,140613,58,100.00,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,-6.00,1780.00,1153,20240206,0.00,1153,20240206,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240219,1153,0.00,20240219,0.08,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 20250220 160616 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 20240207 0.00 1153 20240207 0.00 1153 0.00 20250102 1153 0.00 20250102 1153 0.00 20240220 1153 0.00 20240220 0.08 N 066410 500 432 억 696536 N N 0 N 00 N
3 20250220 150618 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 20240207 0.00 1153 20240207 0.00 1153 0.00 20250102 1153 0.00 20250102 1153 0.00 20240220 1153 0.00 20240220 0.08 N 066410 500 432 억 696536 N N 0 N 00 N
4 20250220 140619 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 20240207 0.00 1153 20240207 0.00 1153 0.00 20250102 1153 0.00 20250102 1153 0.00 20240220 1153 0.00 20240220 0.08 N 066410 500 432 억 696536 N N 0 N 00 N
5 20250220 130616 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 20240207 0.00 1153 20240207 0.00 1153 0.00 20250102 1153 0.00 20250102 1153 0.00 20240220 1153 0.00 20240220 0.08 N 066410 500 432 억 696536 N N 0 N 00 N
6 20250220 120616 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 20240207 0.00 1153 20240207 0.00 1153 0.00 20250102 1153 0.00 20250102 1153 0.00 20240220 1153 0.00 20240220 0.08 N 066410 500 432 억 696536 N N 0 N 00 N
7 20250220 110617 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 20240207 0.00 1153 20240207 0.00 1153 0.00 20250102 1153 0.00 20250102 1153 0.00 20240220 1153 0.00 20240220 0.08 N 066410 500 432 억 696536 N N 0 N 00 N
8 20250220 100616 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 20240207 0.00 1153 20240207 0.00 1153 0.00 20250102 1153 0.00 20250102 1153 0.00 20240220 1153 0.00 20240220 0.08 N 066410 500 432 억 696536 N N 0 N 00 N
9 20250220 090620 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 20240207 0.00 1153 20240207 0.00 1153 0.00 20250102 1153 0.00 20250102 1153 0.00 20240220 1153 0.00 20240220 0.08 N 066410 500 432 억 696536 N N 0 N 00 N
10 20250219 160615 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 20240206 0.00 1153 20240206 0.00 1153 0.00 20250102 1153 0.00 20250102 1153 0.00 20240219 1153 0.00 20240219 0.08 N 066410 500 432 억 696536 N N 0 N 00 N
11 20250219 150616 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 20240206 0.00 1153 20240206 0.00 1153 0.00 20250102 1153 0.00 20250102 1153 0.00 20240219 1153 0.00 20240219 0.08 N 066410 500 432 억 696536 N N 0 N 00 N
12 20250219 140613 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 20240206 0.00 1153 20240206 0.00 1153 0.00 20250102 1153 0.00 20250102 1153 0.00 20240219 1153 0.00 20240219 0.08 N 066410 500 432 억 696536 N N 0 N 00 N