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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,161020,51,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,39,31,27,19,15,29,17,186,0,500,0,1,0,37183234,0,0.00,0.00,12,0.00,0.00,0.00,6680,20240222,-100.00,23,20250305,-100.00,6680,-100.00,20250102,23,-100.00,20250305,6680,0.00,20240306,23,0.00,20250305,0.04,N,268600,500,185 억,,0,N,N,0,N,00,N
20250307,151025,51,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,39,31,27,19,15,29,17,186,0,500,0,1,0,37183234,0,0.00,0.00,12,0.00,0.00,0.00,6680,20240222,-100.00,23,20250305,-100.00,6680,-100.00,20250102,23,-100.00,20250305,6680,0.00,20240306,23,0.00,20250305,0.04,N,268600,500,185 억,,0,N,N,0,N,00,N
20250307,141021,51,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,39,31,27,19,15,29,17,186,0,500,0,1,0,37183234,0,0.00,0.00,12,0.00,0.00,0.00,6680,20240222,-100.00,23,20250305,-100.00,6680,-100.00,20250102,23,-100.00,20250305,6680,0.00,20240306,23,0.00,20250305,0.04,N,268600,500,185 억,,0,N,N,0,N,00,N
20250307,131023,51,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,39,31,27,19,15,29,17,186,0,500,0,1,0,37183234,0,0.00,0.00,12,0.00,0.00,0.00,6680,20240222,-100.00,23,20250305,-100.00,6680,-100.00,20250102,23,-100.00,20250305,6680,0.00,20240306,23,0.00,20250305,0.04,N,268600,500,185 억,,0,N,N,0,N,00,N
20250307,121022,51,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,39,31,27,19,15,29,17,186,0,500,0,1,0,37183234,0,0.00,0.00,12,0.00,0.00,0.00,6680,20240222,-100.00,23,20250305,-100.00,6680,-100.00,20250102,23,-100.00,20250305,6680,0.00,20240306,23,0.00,20250305,0.04,N,268600,500,185 억,,0,N,N,0,N,00,N
20250307,111021,51,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,39,31,27,19,15,29,17,186,0,500,0,1,0,37183234,0,0.00,0.00,12,0.00,0.00,0.00,6680,20240222,-100.00,23,20250305,-100.00,6680,-100.00,20250102,23,-100.00,20250305,6680,0.00,20240306,23,0.00,20250305,0.04,N,268600,500,185 억,,0,N,N,0,N,00,N
20250307,101018,51,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,39,31,27,19,15,29,17,186,0,500,0,1,0,37183234,0,0.00,0.00,12,0.00,0.00,0.00,6680,20240222,-100.00,23,20250305,-100.00,6680,-100.00,20250102,23,-100.00,20250305,6680,0.00,20240306,23,0.00,20250305,0.04,N,268600,500,185 억,,0,N,N,0,N,00,N
20250307,091026,51,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,39,31,27,19,15,29,17,186,0,500,0,1,0,37183234,0,0.00,0.00,12,0.00,0.00,0.00,6680,20240222,-100.00,23,20250305,-100.00,6680,-100.00,20250102,23,-100.00,20250305,6680,0.00,20240306,23,0.00,20250305,0.04,N,268600,500,185 억,,0,N,N,0,N,00,N
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
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 20250307 161020 51 100.00 KOSDAQ N N N N N 0 0 3 0.00 0 0 0.00 0 0 0 0 0 0 0.00 0.00 0 0 39 31 27 19 15 29 17 186 0 500 0 1 0 37183234 0 0.00 0.00 12 0.00 0.00 0.00 6680 20240222 -100.00 23 20250305 -100.00 6680 -100.00 20250102 23 -100.00 20250305 6680 0.00 20240306 23 0.00 20250305 0.04 N 268600 500 185 억 0 N N 0 N 00 N
3 20250307 151025 51 100.00 KOSDAQ N N N N N 0 0 3 0.00 0 0 0.00 0 0 0 0 0 0 0.00 0.00 0 0 39 31 27 19 15 29 17 186 0 500 0 1 0 37183234 0 0.00 0.00 12 0.00 0.00 0.00 6680 20240222 -100.00 23 20250305 -100.00 6680 -100.00 20250102 23 -100.00 20250305 6680 0.00 20240306 23 0.00 20250305 0.04 N 268600 500 185 억 0 N N 0 N 00 N
4 20250307 141021 51 100.00 KOSDAQ N N N N N 0 0 3 0.00 0 0 0.00 0 0 0 0 0 0 0.00 0.00 0 0 39 31 27 19 15 29 17 186 0 500 0 1 0 37183234 0 0.00 0.00 12 0.00 0.00 0.00 6680 20240222 -100.00 23 20250305 -100.00 6680 -100.00 20250102 23 -100.00 20250305 6680 0.00 20240306 23 0.00 20250305 0.04 N 268600 500 185 억 0 N N 0 N 00 N
5 20250307 131023 51 100.00 KOSDAQ N N N N N 0 0 3 0.00 0 0 0.00 0 0 0 0 0 0 0.00 0.00 0 0 39 31 27 19 15 29 17 186 0 500 0 1 0 37183234 0 0.00 0.00 12 0.00 0.00 0.00 6680 20240222 -100.00 23 20250305 -100.00 6680 -100.00 20250102 23 -100.00 20250305 6680 0.00 20240306 23 0.00 20250305 0.04 N 268600 500 185 억 0 N N 0 N 00 N
6 20250307 121022 51 100.00 KOSDAQ N N N N N 0 0 3 0.00 0 0 0.00 0 0 0 0 0 0 0.00 0.00 0 0 39 31 27 19 15 29 17 186 0 500 0 1 0 37183234 0 0.00 0.00 12 0.00 0.00 0.00 6680 20240222 -100.00 23 20250305 -100.00 6680 -100.00 20250102 23 -100.00 20250305 6680 0.00 20240306 23 0.00 20250305 0.04 N 268600 500 185 억 0 N N 0 N 00 N
7 20250307 111021 51 100.00 KOSDAQ N N N N N 0 0 3 0.00 0 0 0.00 0 0 0 0 0 0 0.00 0.00 0 0 39 31 27 19 15 29 17 186 0 500 0 1 0 37183234 0 0.00 0.00 12 0.00 0.00 0.00 6680 20240222 -100.00 23 20250305 -100.00 6680 -100.00 20250102 23 -100.00 20250305 6680 0.00 20240306 23 0.00 20250305 0.04 N 268600 500 185 억 0 N N 0 N 00 N
8 20250307 101018 51 100.00 KOSDAQ N N N N N 0 0 3 0.00 0 0 0.00 0 0 0 0 0 0 0.00 0.00 0 0 39 31 27 19 15 29 17 186 0 500 0 1 0 37183234 0 0.00 0.00 12 0.00 0.00 0.00 6680 20240222 -100.00 23 20250305 -100.00 6680 -100.00 20250102 23 -100.00 20250305 6680 0.00 20240306 23 0.00 20250305 0.04 N 268600 500 185 억 0 N N 0 N 00 N
9 20250307 091026 51 100.00 KOSDAQ N N N N N 0 0 3 0.00 0 0 0.00 0 0 0 0 0 0 0.00 0.00 0 0 39 31 27 19 15 29 17 186 0 500 0 1 0 37183234 0 0.00 0.00 12 0.00 0.00 0.00 6680 20240222 -100.00 23 20250305 -100.00 6680 -100.00 20250102 23 -100.00 20250305 6680 0.00 20240306 23 0.00 20250305 0.04 N 268600 500 185 억 0 N N 0 N 00 N
10 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
11 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
12 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