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
268600/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
20250306,161015,51,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,16,-7,5,-30.43,331960865,18021917,92.94,15,25,15,0,0,23,18.43,0.00,0,0,39,31,27,19,15,29,17,186,0,500,0,1,1,37183234,6,-0.02,-0.02,12,48.47,-886.00,-665.00,6680,20240222,-99.76,15,20250306,6.67,6680,-99.76,20250102,15,6.67,20250306,6680,-99.76,20240306,15,6.67,20250306,0.04,N,268600,500,185 억,,0,N,N,0,N,00,N
20250306,151015,51,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,16,-7,5,-30.43,300159809,16034351,82.69,15,25,15,0,0,23,18.72,0.00,0,0,39,31,27,19,15,29,17,186,0,500,0,1,1,37183234,6,-0.02,-0.02,12,43.12,-886.00,-665.00,6680,20240222,-99.76,15,20250306,6.67,6680,-99.76,20250102,15,6.67,20250306,6680,-99.76,20240306,15,6.67,20250306,0.04,N,268600,500,185 억,,0,N,N,0,N,00,N
20250306,141014,51,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,18,-5,5,-21.74,245134333,12750797,65.76,15,25,15,0,0,23,19.22,0.00,0,0,39,31,27,19,15,29,17,186,0,500,0,1,1,37183234,7,-0.02,-0.03,12,34.29,-886.00,-665.00,6680,20240222,-99.73,15,20250306,20.00,6680,-99.73,20250102,15,20.00,20250306,6680,-99.73,20240306,15,20.00,20250306,0.04,N,268600,500,185 억,,0,N,N,0,N,00,N
20250306,131015,51,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,16,-7,5,-30.43,214325818,11002415,56.74,15,25,15,0,0,23,19.48,0.00,0,0,39,31,27,19,15,29,17,186,0,500,0,1,1,37183234,6,-0.02,-0.02,12,29.59,-886.00,-665.00,6680,20240222,-99.76,15,20250306,6.67,6680,-99.76,20250102,15,6.67,20250306,6680,-99.76,20240306,15,6.67,20250306,0.04,N,268600,500,185 억,,0,N,N,0,N,00,N
20250306,121014,51,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,17,-6,5,-26.09,191007780,9588590,49.45,15,25,15,0,0,23,19.92,0.00,0,0,39,31,27,19,15,29,17,186,0,500,0,1,1,37183234,6,-0.02,-0.03,12,25.79,-886.00,-665.00,6680,20240222,-99.75,15,20250306,13.33,6680,-99.75,20250102,15,13.33,20250306,6680,-99.75,20240306,15,13.33,20250306,0.04,N,268600,500,185 억,,0,N,N,0,N,00,N
20250306,111011,51,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,18,-5,5,-21.74,169752185,8372726,43.18,15,25,15,0,0,23,20.27,0.00,0,0,39,31,27,19,15,29,17,186,0,500,0,1,1,37183234,7,-0.02,-0.03,12,22.52,-886.00,-665.00,6680,20240222,-99.73,15,20250306,20.00,6680,-99.73,20250102,15,20.00,20250306,6680,-99.73,20240306,15,20.00,20250306,0.04,N,268600,500,185 억,,0,N,N,0,N,00,N
20250306,101013,51,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,25,2,2,8.70,100421915,4885961,25.20,15,25,15,0,0,23,20.55,0.00,0,0,39,31,27,19,15,29,17,186,0,500,0,1,1,37183234,9,-0.03,-0.04,12,13.14,-886.00,-665.00,6680,20240222,-99.63,15,20250306,66.67,6680,-99.63,20250102,15,66.67,20250306,6680,-99.63,20240306,15,66.67,20250306,0.04,N,268600,500,185 억,,0,N,N,0,N,00,N
20250306,091017,51,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,15,-8,5,-34.78,19688640,1309096,6.75,15,15,15,0,0,23,15.00,0.00,0,0,39,31,27,19,15,29,17,186,0,500,0,1,1,37183234,6,-0.02,-0.02,12,3.52,-886.00,-665.00,6680,20240222,-99.78,15,20250306,0.00,6680,-99.78,20250102,15,0.00,20250306,6680,-99.78,20240306,15,0.00,20250306,0.04,N,268600,500,185 억,,0,N,N,0,N,00,N
20250305,161003,51,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,23,-17,5,-42.50,382390876,14200238,89.63,35,35,23,0,0,40,27.07,0.00,0,-28,53,46,43,36,33,45,35,186,0,500,0,1,1,37183234,9,-0.03,-0.03,12,38.19,-886.00,-665.00,6680,20240221,-99.66,23,20250305,0.00,6680,-99.66,20250102,23,0.00,20250305,6680,-99.66,20240305,23,0.00,20250305,0.04,N,268600,500,185 억,,0,N,N,0,N,00,N
20250305,151007,51,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,24,-16,5,-40.00,342127444,12449654,78.58,35,35,24,0,0,40,27.48,0.00,0,-16,53,46,43,36,33,45,35,186,0,500,0,1,1,37183234,9,-0.03,-0.04,12,33.48,-886.00,-665.00,6680,20240221,-99.64,24,20250305,0.00,6680,-99.64,20250102,24,0.00,20250305,6680,-99.64,20240305,24,0.00,20250305,0.04,N,268600,500,185 억,,0,N,N,0,N,00,N
20250305,141006,51,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,24,-16,5,-40.00,295227628,10495495,66.25,35,35,24,0,0,40,28.13,0.00,0,-16,53,46,43,36,33,45,35,186,0,500,0,1,1,37183234,9,-0.03,-0.04,12,28.23,-886.00,-665.00,6680,20240221,-99.64,24,20250305,0.00,6680,-99.64,20250102,24,0.00,20250305,6680,-99.64,20240305,24,0.00,20250305,0.04,N,268600,500,185 억,,0,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 161015 51 100.00 KOSDAQ 신저가 일반서비스 N N N N N 16 -7 5 -30.43 331960865 18021917 92.94 15 25 15 0 0 23 18.43 0.00 0 0 39 31 27 19 15 29 17 186 0 500 0 1 1 37183234 6 -0.02 -0.02 12 48.47 -886.00 -665.00 6680 20240222 -99.76 15 20250306 6.67 6680 -99.76 20250102 15 6.67 20250306 6680 -99.76 20240306 15 6.67 20250306 0.04 N 268600 500 185 억 0 N N 0 N 00 N
3 20250306 151015 51 100.00 KOSDAQ 신저가 일반서비스 N N N N N 16 -7 5 -30.43 300159809 16034351 82.69 15 25 15 0 0 23 18.72 0.00 0 0 39 31 27 19 15 29 17 186 0 500 0 1 1 37183234 6 -0.02 -0.02 12 43.12 -886.00 -665.00 6680 20240222 -99.76 15 20250306 6.67 6680 -99.76 20250102 15 6.67 20250306 6680 -99.76 20240306 15 6.67 20250306 0.04 N 268600 500 185 억 0 N N 0 N 00 N
4 20250306 141014 51 100.00 KOSDAQ 신저가 일반서비스 N N N N N 18 -5 5 -21.74 245134333 12750797 65.76 15 25 15 0 0 23 19.22 0.00 0 0 39 31 27 19 15 29 17 186 0 500 0 1 1 37183234 7 -0.02 -0.03 12 34.29 -886.00 -665.00 6680 20240222 -99.73 15 20250306 20.00 6680 -99.73 20250102 15 20.00 20250306 6680 -99.73 20240306 15 20.00 20250306 0.04 N 268600 500 185 억 0 N N 0 N 00 N
5 20250306 131015 51 100.00 KOSDAQ 신저가 일반서비스 N N N N N 16 -7 5 -30.43 214325818 11002415 56.74 15 25 15 0 0 23 19.48 0.00 0 0 39 31 27 19 15 29 17 186 0 500 0 1 1 37183234 6 -0.02 -0.02 12 29.59 -886.00 -665.00 6680 20240222 -99.76 15 20250306 6.67 6680 -99.76 20250102 15 6.67 20250306 6680 -99.76 20240306 15 6.67 20250306 0.04 N 268600 500 185 억 0 N N 0 N 00 N
6 20250306 121014 51 100.00 KOSDAQ 신저가 일반서비스 N N N N N 17 -6 5 -26.09 191007780 9588590 49.45 15 25 15 0 0 23 19.92 0.00 0 0 39 31 27 19 15 29 17 186 0 500 0 1 1 37183234 6 -0.02 -0.03 12 25.79 -886.00 -665.00 6680 20240222 -99.75 15 20250306 13.33 6680 -99.75 20250102 15 13.33 20250306 6680 -99.75 20240306 15 13.33 20250306 0.04 N 268600 500 185 억 0 N N 0 N 00 N
7 20250306 111011 51 100.00 KOSDAQ 신저가 일반서비스 N N N N N 18 -5 5 -21.74 169752185 8372726 43.18 15 25 15 0 0 23 20.27 0.00 0 0 39 31 27 19 15 29 17 186 0 500 0 1 1 37183234 7 -0.02 -0.03 12 22.52 -886.00 -665.00 6680 20240222 -99.73 15 20250306 20.00 6680 -99.73 20250102 15 20.00 20250306 6680 -99.73 20240306 15 20.00 20250306 0.04 N 268600 500 185 억 0 N N 0 N 00 N
8 20250306 101013 51 100.00 KOSDAQ 신저가 일반서비스 N N N N N 25 2 2 8.70 100421915 4885961 25.20 15 25 15 0 0 23 20.55 0.00 0 0 39 31 27 19 15 29 17 186 0 500 0 1 1 37183234 9 -0.03 -0.04 12 13.14 -886.00 -665.00 6680 20240222 -99.63 15 20250306 66.67 6680 -99.63 20250102 15 66.67 20250306 6680 -99.63 20240306 15 66.67 20250306 0.04 N 268600 500 185 억 0 N N 0 N 00 N
9 20250306 091017 51 100.00 KOSDAQ 신저가 일반서비스 N N N N N 15 -8 5 -34.78 19688640 1309096 6.75 15 15 15 0 0 23 15.00 0.00 0 0 39 31 27 19 15 29 17 186 0 500 0 1 1 37183234 6 -0.02 -0.02 12 3.52 -886.00 -665.00 6680 20240222 -99.78 15 20250306 0.00 6680 -99.78 20250102 15 0.00 20250306 6680 -99.78 20240306 15 0.00 20250306 0.04 N 268600 500 185 억 0 N N 0 N 00 N
10 20250305 161003 51 100.00 KOSDAQ 신저가 일반서비스 N N N N N 23 -17 5 -42.50 382390876 14200238 89.63 35 35 23 0 0 40 27.07 0.00 0 -28 53 46 43 36 33 45 35 186 0 500 0 1 1 37183234 9 -0.03 -0.03 12 38.19 -886.00 -665.00 6680 20240221 -99.66 23 20250305 0.00 6680 -99.66 20250102 23 0.00 20250305 6680 -99.66 20240305 23 0.00 20250305 0.04 N 268600 500 185 억 0 N N 0 N 00 N
11 20250305 151007 51 100.00 KOSDAQ 신저가 일반서비스 N N N N N 24 -16 5 -40.00 342127444 12449654 78.58 35 35 24 0 0 40 27.48 0.00 0 -16 53 46 43 36 33 45 35 186 0 500 0 1 1 37183234 9 -0.03 -0.04 12 33.48 -886.00 -665.00 6680 20240221 -99.64 24 20250305 0.00 6680 -99.64 20250102 24 0.00 20250305 6680 -99.64 20240305 24 0.00 20250305 0.04 N 268600 500 185 억 0 N N 0 N 00 N
12 20250305 141006 51 100.00 KOSDAQ 신저가 일반서비스 N N N N N 24 -16 5 -40.00 295227628 10495495 66.25 35 35 24 0 0 40 28.13 0.00 0 -16 53 46 43 36 33 45 35 186 0 500 0 1 1 37183234 9 -0.03 -0.04 12 28.23 -886.00 -665.00 6680 20240221 -99.64 24 20250305 0.00 6680 -99.64 20250102 24 0.00 20250305 6680 -99.64 20240305 24 0.00 20250305 0.04 N 268600 500 185 억 0 N N 0 N 00 N