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

Update 2025-03-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-11 18:11:50 +09:00
parent c00977e871
commit a562dc221a
2978 changed files with 32075 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
066410/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
20250311,160559,58,100.00,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,-6.00,1780.00,1153,20240227,0.00,1153,20240227,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240311,1153,0.00,20240311,0.08,N,066410,500,432 억,,696536,N,N,0,N,00,N
20250311,150602,58,100.00,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,-6.00,1780.00,1153,20240227,0.00,1153,20240227,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240311,1153,0.00,20240311,0.08,N,066410,500,432 억,,696536,N,N,0,N,00,N
20250311,140603,58,100.00,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,-6.00,1780.00,1153,20240227,0.00,1153,20240227,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240311,1153,0.00,20240311,0.08,N,066410,500,432 억,,696536,N,N,0,N,00,N
20250311,130601,58,100.00,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,-6.00,1780.00,1153,20240227,0.00,1153,20240227,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240311,1153,0.00,20240311,0.08,N,066410,500,432 억,,696536,N,N,0,N,00,N
20250311,120601,58,100.00,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,-6.00,1780.00,1153,20240227,0.00,1153,20240227,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240311,1153,0.00,20240311,0.08,N,066410,500,432 억,,696536,N,N,0,N,00,N
20250311,110601,58,100.00,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,-6.00,1780.00,1153,20240227,0.00,1153,20240227,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240311,1153,0.00,20240311,0.08,N,066410,500,432 억,,696536,N,N,0,N,00,N
20250311,100603,58,100.00,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,-6.00,1780.00,1153,20240227,0.00,1153,20240227,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240311,1153,0.00,20240311,0.08,N,066410,500,432 억,,696536,N,N,0,N,00,N
20250311,090603,58,100.00,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,-6.00,1780.00,1153,20240227,0.00,1153,20240227,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240311,1153,0.00,20240311,0.08,N,066410,500,432 억,,696536,N,N,0,N,00,N
20250310,160556,58,100.00,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,-192.17,0.65,12,0.00,-6.00,1780.00,1153,20240226,0.00,1153,20240226,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240311,1153,0.00,20240311,0.08,N,066410,500,432 억,,696536,N,N,0,N,00,N
20250310,150600,58,100.00,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,-192.17,0.65,12,0.00,-6.00,1780.00,1153,20240226,0.00,1153,20240226,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240311,1153,0.00,20240311,0.08,N,066410,500,432 억,,696536,N,N,0,N,00,N
20250310,140559,58,100.00,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,-6.00,1780.00,1153,20240226,0.00,1153,20240226,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240311,1153,0.00,20240311,0.08,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 20250311 160559 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 20240227 0.00 1153 20240227 0.00 1153 0.00 20250102 1153 0.00 20250102 1153 0.00 20240311 1153 0.00 20240311 0.08 N 066410 500 432 억 696536 N N 0 N 00 N
3 20250311 150602 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 20240227 0.00 1153 20240227 0.00 1153 0.00 20250102 1153 0.00 20250102 1153 0.00 20240311 1153 0.00 20240311 0.08 N 066410 500 432 억 696536 N N 0 N 00 N
4 20250311 140603 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 20240227 0.00 1153 20240227 0.00 1153 0.00 20250102 1153 0.00 20250102 1153 0.00 20240311 1153 0.00 20240311 0.08 N 066410 500 432 억 696536 N N 0 N 00 N
5 20250311 130601 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 20240227 0.00 1153 20240227 0.00 1153 0.00 20250102 1153 0.00 20250102 1153 0.00 20240311 1153 0.00 20240311 0.08 N 066410 500 432 억 696536 N N 0 N 00 N
6 20250311 120601 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 20240227 0.00 1153 20240227 0.00 1153 0.00 20250102 1153 0.00 20250102 1153 0.00 20240311 1153 0.00 20240311 0.08 N 066410 500 432 억 696536 N N 0 N 00 N
7 20250311 110601 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 20240227 0.00 1153 20240227 0.00 1153 0.00 20250102 1153 0.00 20250102 1153 0.00 20240311 1153 0.00 20240311 0.08 N 066410 500 432 억 696536 N N 0 N 00 N
8 20250311 100603 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 20240227 0.00 1153 20240227 0.00 1153 0.00 20250102 1153 0.00 20250102 1153 0.00 20240311 1153 0.00 20240311 0.08 N 066410 500 432 억 696536 N N 0 N 00 N
9 20250311 090603 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 20240227 0.00 1153 20240227 0.00 1153 0.00 20250102 1153 0.00 20250102 1153 0.00 20240311 1153 0.00 20240311 0.08 N 066410 500 432 억 696536 N N 0 N 00 N
10 20250310 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 -192.17 0.65 12 0.00 -6.00 1780.00 1153 20240226 0.00 1153 20240226 0.00 1153 0.00 20250102 1153 0.00 20250102 1153 0.00 20240311 1153 0.00 20240311 0.08 N 066410 500 432 억 696536 N N 0 N 00 N
11 20250310 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 -192.17 0.65 12 0.00 -6.00 1780.00 1153 20240226 0.00 1153 20240226 0.00 1153 0.00 20250102 1153 0.00 20250102 1153 0.00 20240311 1153 0.00 20240311 0.08 N 066410 500 432 억 696536 N N 0 N 00 N
12 20250310 140559 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 20240226 0.00 1153 20240226 0.00 1153 0.00 20250102 1153 0.00 20250102 1153 0.00 20240311 1153 0.00 20240311 0.08 N 066410 500 432 억 696536 N N 0 N 00 N