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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160554,58,100.00,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,-192.17,0.65,12,0.00,-6.00,1780.00,1153,20240222,0.00,1153,20240222,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240306,1153,0.00,20240306,0.08,N,066410,500,432 억,,696536,N,N,0,N,00,N
20250306,150553,58,100.00,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,-6.00,1780.00,1153,20240222,0.00,1153,20240222,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240306,1153,0.00,20240306,0.08,N,066410,500,432 억,,696536,N,N,0,N,00,N
20250306,140553,58,100.00,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,-6.00,1780.00,1153,20240222,0.00,1153,20240222,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240306,1153,0.00,20240306,0.08,N,066410,500,432 억,,696536,N,N,0,N,00,N
20250306,130554,58,100.00,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,-6.00,1780.00,1153,20240222,0.00,1153,20240222,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240306,1153,0.00,20240306,0.08,N,066410,500,432 억,,696536,N,N,0,N,00,N
20250306,120554,58,100.00,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,-6.00,1780.00,1153,20240222,0.00,1153,20240222,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240306,1153,0.00,20240306,0.08,N,066410,500,432 억,,696536,N,N,0,N,00,N
20250306,110551,58,100.00,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,-6.00,1780.00,1153,20240222,0.00,1153,20240222,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240306,1153,0.00,20240306,0.08,N,066410,500,432 억,,696536,N,N,0,N,00,N
20250306,100553,58,100.00,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,-6.00,1780.00,1153,20240222,0.00,1153,20240222,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240306,1153,0.00,20240306,0.08,N,066410,500,432 억,,696536,N,N,0,N,00,N
20250306,090557,58,100.00,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,-6.00,1780.00,1153,20240222,0.00,1153,20240222,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240306,1153,0.00,20240306,0.08,N,066410,500,432 억,,696536,N,N,0,N,00,N
20250305,160548,58,100.00,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,-6.00,1780.00,1153,20240221,0.00,1153,20240221,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240305,1153,0.00,20240305,0.08,N,066410,500,432 억,,696536,N,N,0,N,00,N
20250305,150550,58,100.00,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,-6.00,1780.00,1153,20240221,0.00,1153,20240221,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240305,1153,0.00,20240305,0.08,N,066410,500,432 억,,696536,N,N,0,N,00,N
20250305,140548,58,100.00,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,-6.00,1780.00,1153,20240221,0.00,1153,20240221,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240305,1153,0.00,20240305,0.08,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 20250306 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 -192.17 0.65 12 0.00 -6.00 1780.00 1153 20240222 0.00 1153 20240222 0.00 1153 0.00 20250102 1153 0.00 20250102 1153 0.00 20240306 1153 0.00 20240306 0.08 N 066410 500 432 억 696536 N N 0 N 00 N
3 20250306 150553 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 20240222 0.00 1153 20240222 0.00 1153 0.00 20250102 1153 0.00 20250102 1153 0.00 20240306 1153 0.00 20240306 0.08 N 066410 500 432 억 696536 N N 0 N 00 N
4 20250306 140553 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 20240222 0.00 1153 20240222 0.00 1153 0.00 20250102 1153 0.00 20250102 1153 0.00 20240306 1153 0.00 20240306 0.08 N 066410 500 432 억 696536 N N 0 N 00 N
5 20250306 130554 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 20240222 0.00 1153 20240222 0.00 1153 0.00 20250102 1153 0.00 20250102 1153 0.00 20240306 1153 0.00 20240306 0.08 N 066410 500 432 억 696536 N N 0 N 00 N
6 20250306 120554 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 20240222 0.00 1153 20240222 0.00 1153 0.00 20250102 1153 0.00 20250102 1153 0.00 20240306 1153 0.00 20240306 0.08 N 066410 500 432 억 696536 N N 0 N 00 N
7 20250306 110551 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 20240222 0.00 1153 20240222 0.00 1153 0.00 20250102 1153 0.00 20250102 1153 0.00 20240306 1153 0.00 20240306 0.08 N 066410 500 432 억 696536 N N 0 N 00 N
8 20250306 100553 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 20240222 0.00 1153 20240222 0.00 1153 0.00 20250102 1153 0.00 20250102 1153 0.00 20240306 1153 0.00 20240306 0.08 N 066410 500 432 억 696536 N N 0 N 00 N
9 20250306 090557 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 20240222 0.00 1153 20240222 0.00 1153 0.00 20250102 1153 0.00 20250102 1153 0.00 20240306 1153 0.00 20240306 0.08 N 066410 500 432 억 696536 N N 0 N 00 N
10 20250305 160548 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 20240221 0.00 1153 20240221 0.00 1153 0.00 20250102 1153 0.00 20250102 1153 0.00 20240305 1153 0.00 20240305 0.08 N 066410 500 432 억 696536 N N 0 N 00 N
11 20250305 150550 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 20240221 0.00 1153 20240221 0.00 1153 0.00 20250102 1153 0.00 20250102 1153 0.00 20240305 1153 0.00 20240305 0.08 N 066410 500 432 억 696536 N N 0 N 00 N
12 20250305 140548 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 20240221 0.00 1153 20240221 0.00 1153 0.00 20250102 1153 0.00 20250102 1153 0.00 20240305 1153 0.00 20240305 0.08 N 066410 500 432 억 696536 N N 0 N 00 N