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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
027360/price/prices-20250401.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
20250411,160346,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2150,55,2,2.63,1413281412,663592,84.15,2095,2165,2085,2720,1470,2095,2129.77,0.43,0,67277,2211,2152,2076,2017,1941,2182,2047,605,625,500,1460,5,1,120945406,2600,31.16,0.98,12,0.55,69.00,2186.00,3650,20240621,-41.10,1884,20240909,14.12,2785,-22.80,20250219,1900,13.16,20250409,3650,-41.10,20240621,1884,14.12,20240909,2.39,Y,027360,500,604 억,,515893,N,N,31080,N,00,N
20250411,150349,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2145,50,2,2.39,1367455132,642202,81.44,2095,2165,2085,2720,1470,2095,2129.35,0.43,0,58352,2211,2152,2076,2017,1941,2182,2047,605,625,500,1460,5,1,120945406,2594,31.09,0.98,12,0.53,69.00,2186.00,3650,20240621,-41.23,1884,20240909,13.85,2785,-22.98,20250219,1900,12.89,20250409,3650,-41.23,20240621,1884,13.85,20240909,2.39,Y,027360,500,604 억,,515893,N,N,8400,N,00,N
20250411,140349,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2140,45,2,2.15,1260641744,592324,75.11,2095,2165,2085,2720,1470,2095,2128.33,0.43,0,58685,2211,2152,2076,2017,1941,2182,2047,605,625,500,1460,5,1,120945406,2588,31.01,0.98,12,0.49,69.00,2186.00,3650,20240621,-41.37,1884,20240909,13.59,2785,-23.16,20250219,1900,12.63,20250409,3650,-41.37,20240621,1884,13.59,20240909,2.39,Y,027360,500,604 억,,515893,N,N,8400,N,00,N
20250411,130349,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2135,40,2,1.91,1154849089,542843,68.84,2095,2165,2085,2720,1470,2095,2127.44,0.43,0,36036,2211,2152,2076,2017,1941,2182,2047,605,625,500,1460,5,1,120945406,2582,30.94,0.98,12,0.45,69.00,2186.00,3650,20240621,-41.51,1884,20240909,13.32,2785,-23.34,20250219,1900,12.37,20250409,3650,-41.51,20240621,1884,13.32,20240909,2.39,Y,027360,500,604 억,,515893,N,N,8400,N,00,N
20250411,120349,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2125,30,2,1.43,1022165490,480676,60.96,2095,2165,2085,2720,1470,2095,2126.55,0.43,0,24570,2211,2152,2076,2017,1941,2182,2047,605,625,500,1460,5,1,120945406,2570,30.80,0.97,12,0.40,69.00,2186.00,3650,20240621,-41.78,1884,20240909,12.79,2785,-23.70,20250219,1900,11.84,20250409,3650,-41.78,20240621,1884,12.79,20240909,2.39,Y,027360,500,604 억,,515893,N,N,8400,N,00,N
20250411,110348,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2115,20,2,0.95,965419075,453886,57.56,2095,2165,2085,2720,1470,2095,2127.05,0.43,0,14402,2211,2152,2076,2017,1941,2182,2047,605,625,500,1460,5,1,120945406,2558,30.65,0.97,12,0.38,69.00,2186.00,3650,20240621,-42.05,1884,20240909,12.26,2785,-24.06,20250219,1900,11.32,20250409,3650,-42.05,20240621,1884,12.26,20240909,2.39,Y,027360,500,604 억,,515893,N,N,8400,N,00,N
20250411,100349,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2135,40,2,1.91,697917080,328841,41.70,2095,2165,2085,2720,1470,2095,2122.40,0.43,0,26678,2211,2152,2076,2017,1941,2182,2047,605,625,500,1460,5,1,120945406,2582,30.94,0.98,12,0.27,69.00,2186.00,3650,20240621,-41.51,1884,20240909,13.32,2785,-23.34,20250219,1900,12.37,20250409,3650,-41.51,20240621,1884,13.32,20240909,2.39,Y,027360,500,604 억,,515893,N,N,8400,N,00,N
20250411,090351,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2100,5,2,0.24,157203880,74265,9.42,2095,2165,2085,2720,1470,2095,2116.95,0.43,0,14618,2211,2152,2076,2017,1941,2182,2047,605,625,500,1460,5,1,120945406,2540,30.43,0.96,12,0.06,69.00,2186.00,3650,20240621,-42.47,1884,20240909,11.46,2785,-24.60,20250219,1900,10.53,20250409,3650,-42.47,20240621,1884,11.46,20240909,2.39,Y,027360,500,604 억,,515893,N,N,8400,N,00,N
20250410,160347,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2095,171,2,8.89,1607222094,774698,172.03,2010,2135,2000,2500,1347,1924,2074.64,0.26,0,189628,2061,1992,1946,1877,1831,1969,1854,605,576,500,1340,5,1,120945406,2534,30.36,0.96,12,0.64,69.00,2186.00,3650,20240621,-42.60,1884,20240909,11.20,2785,-24.78,20250219,1900,10.26,20250409,3650,-42.60,20240621,1884,11.20,20240909,2.43,Y,027360,500,604 억,,316747,N,N,8400,N,00,N
20250410,150348,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2105,181,2,9.41,1557742971,751114,166.80,2010,2135,2000,2500,1347,1924,2073.91,0.26,0,179703,2061,1992,1946,1877,1831,1969,1854,605,576,500,1340,5,1,120945406,2546,30.51,0.96,12,0.62,69.00,2186.00,3650,20240621,-42.33,1884,20240909,11.73,2785,-24.42,20250219,1900,10.79,20250409,3650,-42.33,20240621,1884,11.73,20240909,2.43,Y,027360,500,604 억,,316747,N,N,29620,N,00,N
20250410,140347,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2100,176,2,9.15,1413192936,682375,151.53,2010,2135,2000,2500,1347,1924,2070.99,0.26,0,156437,2061,1992,1946,1877,1831,1969,1854,605,576,500,1340,5,1,120945406,2540,30.43,0.96,12,0.56,69.00,2186.00,3650,20240621,-42.47,1884,20240909,11.46,2785,-24.60,20250219,1900,10.53,20250409,3650,-42.47,20240621,1884,11.46,20240909,2.43,Y,027360,500,604 억,,316747,N,N,29620,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 20250411 160346 55 40.00 KOSDAQ 금융 N N N Y 40 N 2150 55 2 2.63 1413281412 663592 84.15 2095 2165 2085 2720 1470 2095 2129.77 0.43 0 67277 2211 2152 2076 2017 1941 2182 2047 605 625 500 1460 5 1 120945406 2600 31.16 0.98 12 0.55 69.00 2186.00 3650 20240621 -41.10 1884 20240909 14.12 2785 -22.80 20250219 1900 13.16 20250409 3650 -41.10 20240621 1884 14.12 20240909 2.39 Y 027360 500 604 억 515893 N N 31080 N 00 N
3 20250411 150349 55 40.00 KOSDAQ 금융 N N N Y 40 N 2145 50 2 2.39 1367455132 642202 81.44 2095 2165 2085 2720 1470 2095 2129.35 0.43 0 58352 2211 2152 2076 2017 1941 2182 2047 605 625 500 1460 5 1 120945406 2594 31.09 0.98 12 0.53 69.00 2186.00 3650 20240621 -41.23 1884 20240909 13.85 2785 -22.98 20250219 1900 12.89 20250409 3650 -41.23 20240621 1884 13.85 20240909 2.39 Y 027360 500 604 억 515893 N N 8400 N 00 N
4 20250411 140349 55 40.00 KOSDAQ 금융 N N N Y 40 N 2140 45 2 2.15 1260641744 592324 75.11 2095 2165 2085 2720 1470 2095 2128.33 0.43 0 58685 2211 2152 2076 2017 1941 2182 2047 605 625 500 1460 5 1 120945406 2588 31.01 0.98 12 0.49 69.00 2186.00 3650 20240621 -41.37 1884 20240909 13.59 2785 -23.16 20250219 1900 12.63 20250409 3650 -41.37 20240621 1884 13.59 20240909 2.39 Y 027360 500 604 억 515893 N N 8400 N 00 N
5 20250411 130349 55 40.00 KOSDAQ 금융 N N N Y 40 N 2135 40 2 1.91 1154849089 542843 68.84 2095 2165 2085 2720 1470 2095 2127.44 0.43 0 36036 2211 2152 2076 2017 1941 2182 2047 605 625 500 1460 5 1 120945406 2582 30.94 0.98 12 0.45 69.00 2186.00 3650 20240621 -41.51 1884 20240909 13.32 2785 -23.34 20250219 1900 12.37 20250409 3650 -41.51 20240621 1884 13.32 20240909 2.39 Y 027360 500 604 억 515893 N N 8400 N 00 N
6 20250411 120349 55 40.00 KOSDAQ 금융 N N N Y 40 N 2125 30 2 1.43 1022165490 480676 60.96 2095 2165 2085 2720 1470 2095 2126.55 0.43 0 24570 2211 2152 2076 2017 1941 2182 2047 605 625 500 1460 5 1 120945406 2570 30.80 0.97 12 0.40 69.00 2186.00 3650 20240621 -41.78 1884 20240909 12.79 2785 -23.70 20250219 1900 11.84 20250409 3650 -41.78 20240621 1884 12.79 20240909 2.39 Y 027360 500 604 억 515893 N N 8400 N 00 N
7 20250411 110348 55 40.00 KOSDAQ 금융 N N N Y 40 N 2115 20 2 0.95 965419075 453886 57.56 2095 2165 2085 2720 1470 2095 2127.05 0.43 0 14402 2211 2152 2076 2017 1941 2182 2047 605 625 500 1460 5 1 120945406 2558 30.65 0.97 12 0.38 69.00 2186.00 3650 20240621 -42.05 1884 20240909 12.26 2785 -24.06 20250219 1900 11.32 20250409 3650 -42.05 20240621 1884 12.26 20240909 2.39 Y 027360 500 604 억 515893 N N 8400 N 00 N
8 20250411 100349 55 40.00 KOSDAQ 금융 N N N Y 40 N 2135 40 2 1.91 697917080 328841 41.70 2095 2165 2085 2720 1470 2095 2122.40 0.43 0 26678 2211 2152 2076 2017 1941 2182 2047 605 625 500 1460 5 1 120945406 2582 30.94 0.98 12 0.27 69.00 2186.00 3650 20240621 -41.51 1884 20240909 13.32 2785 -23.34 20250219 1900 12.37 20250409 3650 -41.51 20240621 1884 13.32 20240909 2.39 Y 027360 500 604 억 515893 N N 8400 N 00 N
9 20250411 090351 55 40.00 KOSDAQ 금융 N N N Y 40 N 2100 5 2 0.24 157203880 74265 9.42 2095 2165 2085 2720 1470 2095 2116.95 0.43 0 14618 2211 2152 2076 2017 1941 2182 2047 605 625 500 1460 5 1 120945406 2540 30.43 0.96 12 0.06 69.00 2186.00 3650 20240621 -42.47 1884 20240909 11.46 2785 -24.60 20250219 1900 10.53 20250409 3650 -42.47 20240621 1884 11.46 20240909 2.39 Y 027360 500 604 억 515893 N N 8400 N 00 N
10 20250410 160347 55 40.00 KOSDAQ 금융 N N N Y 40 N 2095 171 2 8.89 1607222094 774698 172.03 2010 2135 2000 2500 1347 1924 2074.64 0.26 0 189628 2061 1992 1946 1877 1831 1969 1854 605 576 500 1340 5 1 120945406 2534 30.36 0.96 12 0.64 69.00 2186.00 3650 20240621 -42.60 1884 20240909 11.20 2785 -24.78 20250219 1900 10.26 20250409 3650 -42.60 20240621 1884 11.20 20240909 2.43 Y 027360 500 604 억 316747 N N 8400 N 00 N
11 20250410 150348 55 40.00 KOSDAQ 금융 N N N Y 40 N 2105 181 2 9.41 1557742971 751114 166.80 2010 2135 2000 2500 1347 1924 2073.91 0.26 0 179703 2061 1992 1946 1877 1831 1969 1854 605 576 500 1340 5 1 120945406 2546 30.51 0.96 12 0.62 69.00 2186.00 3650 20240621 -42.33 1884 20240909 11.73 2785 -24.42 20250219 1900 10.79 20250409 3650 -42.33 20240621 1884 11.73 20240909 2.43 Y 027360 500 604 억 316747 N N 29620 N 00 N
12 20250410 140347 55 40.00 KOSDAQ 금융 N N N Y 40 N 2100 176 2 9.15 1413192936 682375 151.53 2010 2135 2000 2500 1347 1924 2070.99 0.26 0 156437 2061 1992 1946 1877 1831 1969 1854 605 576 500 1340 5 1 120945406 2540 30.43 0.96 12 0.56 69.00 2186.00 3650 20240621 -42.47 1884 20240909 11.46 2785 -24.60 20250219 1900 10.53 20250409 3650 -42.47 20240621 1884 11.46 20240909 2.43 Y 027360 500 604 억 316747 N N 29620 N 00 N