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

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
027360/price/prices-20250501.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
20250513,160341,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2330,10,2,0.43,650665935,280163,102.25,2325,2350,2300,3015,1625,2320,2322.45,0.82,0,-46914,2383,2351,2323,2291,2263,2367,2307,605,695,500,1620,5,1,120945406,2818,33.77,1.07,12,0.23,69.00,2186.00,3650,20240621,-36.16,1884,20240909,23.67,2785,-16.34,20250219,1900,22.63,20250409,3650,-36.16,20240621,1884,23.67,20240909,2.79,Y,027360,500,604 억,,995801,N,N,6829,N,00,N
20250513,150346,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2335,15,2,0.65,604196359,260183,94.96,2325,2350,2300,3015,1625,2320,2322.20,0.82,0,-50062,2383,2351,2323,2291,2263,2367,2307,605,695,500,1620,5,1,120945406,2824,33.84,1.07,12,0.22,69.00,2186.00,3650,20240621,-36.03,1884,20240909,23.94,2785,-16.16,20250219,1900,22.89,20250409,3650,-36.03,20240621,1884,23.94,20240909,2.79,Y,027360,500,604 억,,995801,N,N,6859,N,00,N
20250513,140346,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2325,5,2,0.22,533993699,230054,83.97,2325,2350,2300,3015,1625,2320,2321.17,0.82,0,-48413,2383,2351,2323,2291,2263,2367,2307,605,695,500,1620,5,1,120945406,2812,33.70,1.06,12,0.19,69.00,2186.00,3650,20240621,-36.30,1884,20240909,23.41,2785,-16.52,20250219,1900,22.37,20250409,3650,-36.30,20240621,1884,23.41,20240909,2.79,Y,027360,500,604 억,,995801,N,N,6859,N,00,N
20250513,130348,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2320,0,3,0.00,351178977,151284,55.22,2325,2340,2310,3015,1625,2320,2321.32,0.82,0,-27607,2383,2351,2323,2291,2263,2367,2307,605,695,500,1620,5,1,120945406,2806,33.62,1.06,12,0.13,69.00,2186.00,3650,20240621,-36.44,1884,20240909,23.14,2785,-16.70,20250219,1900,22.11,20250409,3650,-36.44,20240621,1884,23.14,20240909,2.79,Y,027360,500,604 억,,995801,N,N,6859,N,00,N
20250513,120348,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2330,10,2,0.43,246192777,106058,38.71,2325,2340,2310,3015,1625,2320,2321.30,0.82,0,-4622,2383,2351,2323,2291,2263,2367,2307,605,695,500,1620,5,1,120945406,2818,33.77,1.07,12,0.09,69.00,2186.00,3650,20240621,-36.16,1884,20240909,23.67,2785,-16.34,20250219,1900,22.63,20250409,3650,-36.16,20240621,1884,23.67,20240909,2.79,Y,027360,500,604 억,,995801,N,N,6859,N,00,N
20250513,110347,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2320,0,3,0.00,205864896,88677,32.37,2325,2340,2310,3015,1625,2320,2321.51,0.82,0,1017,2383,2351,2323,2291,2263,2367,2307,605,695,500,1620,5,1,120945406,2806,33.62,1.06,12,0.07,69.00,2186.00,3650,20240621,-36.44,1884,20240909,23.14,2785,-16.70,20250219,1900,22.11,20250409,3650,-36.44,20240621,1884,23.14,20240909,2.79,Y,027360,500,604 억,,995801,N,N,6859,N,00,N
20250513,100348,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2325,5,2,0.22,140776220,60564,22.10,2325,2340,2315,3015,1625,2320,2324.42,0.82,0,-2146,2383,2351,2323,2291,2263,2367,2307,605,695,500,1620,5,1,120945406,2812,33.70,1.06,12,0.05,69.00,2186.00,3650,20240621,-36.30,1884,20240909,23.41,2785,-16.52,20250219,1900,22.37,20250409,3650,-36.30,20240621,1884,23.41,20240909,2.79,Y,027360,500,604 억,,995801,N,N,6859,N,00,N
20250513,090350,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2330,10,2,0.43,22290000,9560,3.49,2325,2340,2325,3015,1625,2320,2331.59,0.82,0,-1217,2383,2351,2323,2291,2263,2367,2307,605,695,500,1620,5,1,120945406,2818,33.77,1.07,12,0.01,69.00,2186.00,3650,20240621,-36.16,1884,20240909,23.67,2785,-16.34,20250219,1900,22.63,20250409,3650,-36.16,20240621,1884,23.67,20240909,2.79,Y,027360,500,604 억,,995801,N,N,6859,N,00,N
20250512,160341,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2320,15,2,0.65,628852658,269485,99.13,2305,2355,2295,2995,1615,2305,2333.64,0.80,0,26972,2368,2336,2308,2276,2248,2322,2262,605,690,500,1610,5,1,120945406,2806,33.62,1.06,12,0.22,69.00,2186.00,3650,20240621,-36.44,1884,20240909,23.14,2785,-16.70,20250219,1900,22.11,20250409,3650,-36.44,20240621,1884,23.14,20240909,2.78,Y,027360,500,604 억,,970009,N,N,6859,N,00,N
20250512,150345,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2340,35,2,1.52,586120693,251113,92.37,2305,2355,2295,2995,1615,2305,2334.09,0.80,0,28240,2368,2336,2308,2276,2248,2322,2262,605,690,500,1610,5,1,120945406,2830,33.91,1.07,12,0.21,69.00,2186.00,3650,20240621,-35.89,1884,20240909,24.20,2785,-15.98,20250219,1900,23.16,20250409,3650,-35.89,20240621,1884,24.20,20240909,2.78,Y,027360,500,604 억,,970009,N,N,5818,N,00,N
20250512,140344,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2340,35,2,1.52,485605038,208121,76.56,2305,2355,2295,2995,1615,2305,2333.28,0.80,0,42588,2368,2336,2308,2276,2248,2322,2262,605,690,500,1610,5,1,120945406,2830,33.91,1.07,12,0.17,69.00,2186.00,3650,20240621,-35.89,1884,20240909,24.20,2785,-15.98,20250219,1900,23.16,20250409,3650,-35.89,20240621,1884,24.20,20240909,2.78,Y,027360,500,604 억,,970009,N,N,5818,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 20250513 160341 55 40.00 KOSDAQ 금융 N N N Y 40 N 2330 10 2 0.43 650665935 280163 102.25 2325 2350 2300 3015 1625 2320 2322.45 0.82 0 -46914 2383 2351 2323 2291 2263 2367 2307 605 695 500 1620 5 1 120945406 2818 33.77 1.07 12 0.23 69.00 2186.00 3650 20240621 -36.16 1884 20240909 23.67 2785 -16.34 20250219 1900 22.63 20250409 3650 -36.16 20240621 1884 23.67 20240909 2.79 Y 027360 500 604 억 995801 N N 6829 N 00 N
3 20250513 150346 55 40.00 KOSDAQ 금융 N N N Y 40 N 2335 15 2 0.65 604196359 260183 94.96 2325 2350 2300 3015 1625 2320 2322.20 0.82 0 -50062 2383 2351 2323 2291 2263 2367 2307 605 695 500 1620 5 1 120945406 2824 33.84 1.07 12 0.22 69.00 2186.00 3650 20240621 -36.03 1884 20240909 23.94 2785 -16.16 20250219 1900 22.89 20250409 3650 -36.03 20240621 1884 23.94 20240909 2.79 Y 027360 500 604 억 995801 N N 6859 N 00 N
4 20250513 140346 55 40.00 KOSDAQ 금융 N N N Y 40 N 2325 5 2 0.22 533993699 230054 83.97 2325 2350 2300 3015 1625 2320 2321.17 0.82 0 -48413 2383 2351 2323 2291 2263 2367 2307 605 695 500 1620 5 1 120945406 2812 33.70 1.06 12 0.19 69.00 2186.00 3650 20240621 -36.30 1884 20240909 23.41 2785 -16.52 20250219 1900 22.37 20250409 3650 -36.30 20240621 1884 23.41 20240909 2.79 Y 027360 500 604 억 995801 N N 6859 N 00 N
5 20250513 130348 55 40.00 KOSDAQ 금융 N N N Y 40 N 2320 0 3 0.00 351178977 151284 55.22 2325 2340 2310 3015 1625 2320 2321.32 0.82 0 -27607 2383 2351 2323 2291 2263 2367 2307 605 695 500 1620 5 1 120945406 2806 33.62 1.06 12 0.13 69.00 2186.00 3650 20240621 -36.44 1884 20240909 23.14 2785 -16.70 20250219 1900 22.11 20250409 3650 -36.44 20240621 1884 23.14 20240909 2.79 Y 027360 500 604 억 995801 N N 6859 N 00 N
6 20250513 120348 55 40.00 KOSDAQ 금융 N N N Y 40 N 2330 10 2 0.43 246192777 106058 38.71 2325 2340 2310 3015 1625 2320 2321.30 0.82 0 -4622 2383 2351 2323 2291 2263 2367 2307 605 695 500 1620 5 1 120945406 2818 33.77 1.07 12 0.09 69.00 2186.00 3650 20240621 -36.16 1884 20240909 23.67 2785 -16.34 20250219 1900 22.63 20250409 3650 -36.16 20240621 1884 23.67 20240909 2.79 Y 027360 500 604 억 995801 N N 6859 N 00 N
7 20250513 110347 55 40.00 KOSDAQ 금융 N N N Y 40 N 2320 0 3 0.00 205864896 88677 32.37 2325 2340 2310 3015 1625 2320 2321.51 0.82 0 1017 2383 2351 2323 2291 2263 2367 2307 605 695 500 1620 5 1 120945406 2806 33.62 1.06 12 0.07 69.00 2186.00 3650 20240621 -36.44 1884 20240909 23.14 2785 -16.70 20250219 1900 22.11 20250409 3650 -36.44 20240621 1884 23.14 20240909 2.79 Y 027360 500 604 억 995801 N N 6859 N 00 N
8 20250513 100348 55 40.00 KOSDAQ 금융 N N N Y 40 N 2325 5 2 0.22 140776220 60564 22.10 2325 2340 2315 3015 1625 2320 2324.42 0.82 0 -2146 2383 2351 2323 2291 2263 2367 2307 605 695 500 1620 5 1 120945406 2812 33.70 1.06 12 0.05 69.00 2186.00 3650 20240621 -36.30 1884 20240909 23.41 2785 -16.52 20250219 1900 22.37 20250409 3650 -36.30 20240621 1884 23.41 20240909 2.79 Y 027360 500 604 억 995801 N N 6859 N 00 N
9 20250513 090350 55 40.00 KOSDAQ 금융 N N N Y 40 N 2330 10 2 0.43 22290000 9560 3.49 2325 2340 2325 3015 1625 2320 2331.59 0.82 0 -1217 2383 2351 2323 2291 2263 2367 2307 605 695 500 1620 5 1 120945406 2818 33.77 1.07 12 0.01 69.00 2186.00 3650 20240621 -36.16 1884 20240909 23.67 2785 -16.34 20250219 1900 22.63 20250409 3650 -36.16 20240621 1884 23.67 20240909 2.79 Y 027360 500 604 억 995801 N N 6859 N 00 N
10 20250512 160341 55 40.00 KOSDAQ 금융 N N N Y 40 N 2320 15 2 0.65 628852658 269485 99.13 2305 2355 2295 2995 1615 2305 2333.64 0.80 0 26972 2368 2336 2308 2276 2248 2322 2262 605 690 500 1610 5 1 120945406 2806 33.62 1.06 12 0.22 69.00 2186.00 3650 20240621 -36.44 1884 20240909 23.14 2785 -16.70 20250219 1900 22.11 20250409 3650 -36.44 20240621 1884 23.14 20240909 2.78 Y 027360 500 604 억 970009 N N 6859 N 00 N
11 20250512 150345 55 40.00 KOSDAQ 금융 N N N Y 40 N 2340 35 2 1.52 586120693 251113 92.37 2305 2355 2295 2995 1615 2305 2334.09 0.80 0 28240 2368 2336 2308 2276 2248 2322 2262 605 690 500 1610 5 1 120945406 2830 33.91 1.07 12 0.21 69.00 2186.00 3650 20240621 -35.89 1884 20240909 24.20 2785 -15.98 20250219 1900 23.16 20250409 3650 -35.89 20240621 1884 24.20 20240909 2.78 Y 027360 500 604 억 970009 N N 5818 N 00 N
12 20250512 140344 55 40.00 KOSDAQ 금융 N N N Y 40 N 2340 35 2 1.52 485605038 208121 76.56 2305 2355 2295 2995 1615 2305 2333.28 0.80 0 42588 2368 2336 2308 2276 2248 2322 2262 605 690 500 1610 5 1 120945406 2830 33.91 1.07 12 0.17 69.00 2186.00 3650 20240621 -35.89 1884 20240909 24.20 2785 -15.98 20250219 1900 23.16 20250409 3650 -35.89 20240621 1884 24.20 20240909 2.78 Y 027360 500 604 억 970009 N N 5818 N 00 N