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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
027360/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
20250317,160400,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2155,0,3,0.00,407459521,188497,137.38,2180,2180,2145,2800,1510,2155,2161.62,0.41,0,-32884,2185,2170,2150,2135,2115,2177,2142,605,645,500,1500,5,1,120945406,2606,15.73,0.99,12,0.16,137.00,2166.00,3650,20240621,-40.96,1884,20240909,14.38,2785,-22.62,20250219,2030,6.16,20250311,3650,-40.96,20240621,1884,14.38,20240909,2.84,N,027360,500,604 억,,494678,N,N,16,N,00,N
20250317,150359,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2165,10,2,0.46,365995991,169304,123.39,2180,2180,2145,2800,1510,2155,2161.77,0.41,0,-31271,2185,2170,2150,2135,2115,2177,2142,605,645,500,1500,5,1,120945406,2618,15.80,1.00,12,0.14,137.00,2166.00,3650,20240621,-40.68,1884,20240909,14.92,2785,-22.26,20250219,2030,6.65,20250311,3650,-40.68,20240621,1884,14.92,20240909,2.84,N,027360,500,604 억,,494678,N,N,5,N,00,N
20250317,140359,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2170,15,2,0.70,303826420,140648,102.51,2180,2180,2145,2800,1510,2155,2160.19,0.41,0,-39190,2185,2170,2150,2135,2115,2177,2142,605,645,500,1500,5,1,120945406,2625,15.84,1.00,12,0.12,137.00,2166.00,3650,20240621,-40.55,1884,20240909,15.18,2785,-22.08,20250219,2030,6.90,20250311,3650,-40.55,20240621,1884,15.18,20240909,2.84,N,027360,500,604 억,,494678,N,N,5,N,00,N
20250317,130358,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2170,15,2,0.70,240735000,111474,81.25,2180,2180,2145,2800,1510,2155,2159.56,0.41,0,-40554,2185,2170,2150,2135,2115,2177,2142,605,645,500,1500,5,1,120945406,2625,15.84,1.00,12,0.09,137.00,2166.00,3650,20240621,-40.55,1884,20240909,15.18,2785,-22.08,20250219,2030,6.90,20250311,3650,-40.55,20240621,1884,15.18,20240909,2.84,N,027360,500,604 억,,494678,N,N,5,N,00,N
20250317,120358,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2160,5,2,0.23,199748805,92516,67.43,2180,2180,2145,2800,1510,2155,2159.07,0.41,0,-30989,2185,2170,2150,2135,2115,2177,2142,605,645,500,1500,5,1,120945406,2612,15.77,1.00,12,0.08,137.00,2166.00,3650,20240621,-40.82,1884,20240909,14.65,2785,-22.44,20250219,2030,6.40,20250311,3650,-40.82,20240621,1884,14.65,20240909,2.84,N,027360,500,604 억,,494678,N,N,5,N,00,N
20250317,110358,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2170,15,2,0.70,141943100,65789,47.95,2180,2180,2145,2800,1510,2155,2157.55,0.41,0,-17797,2185,2170,2150,2135,2115,2177,2142,605,645,500,1500,5,1,120945406,2625,15.84,1.00,12,0.05,137.00,2166.00,3650,20240621,-40.55,1884,20240909,15.18,2785,-22.08,20250219,2030,6.90,20250311,3650,-40.55,20240621,1884,15.18,20240909,2.84,N,027360,500,604 억,,494678,N,N,5,N,00,N
20250317,100400,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2165,10,2,0.46,103622335,48070,35.03,2180,2180,2145,2800,1510,2155,2155.65,0.41,0,-9395,2185,2170,2150,2135,2115,2177,2142,605,645,500,1500,5,1,120945406,2618,15.80,1.00,12,0.04,137.00,2166.00,3650,20240621,-40.68,1884,20240909,14.92,2785,-22.26,20250219,2030,6.65,20250311,3650,-40.68,20240621,1884,14.92,20240909,2.84,N,027360,500,604 억,,494678,N,N,5,N,00,N
20250317,090359,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2160,5,2,0.23,9822880,4527,3.30,2180,2180,2160,2800,1510,2155,2169.84,0.41,0,-464,2185,2170,2150,2135,2115,2177,2142,605,645,500,1500,5,1,120945406,2612,15.77,1.00,12,0.00,137.00,2166.00,3650,20240621,-40.82,1884,20240909,14.65,2785,-22.44,20250219,2030,6.40,20250311,3650,-40.82,20240621,1884,14.65,20240909,2.84,N,027360,500,604 억,,494678,N,N,5,N,00,N
20250314,160358,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2155,5,2,0.23,293918858,136632,72.22,2145,2165,2130,2795,1505,2150,2151.17,0.43,0,-24244,2206,2177,2151,2122,2096,2192,2137,605,645,500,1500,5,1,120945406,2606,15.73,0.99,12,0.11,137.00,2166.00,3650,20240621,-40.96,1884,20240909,14.38,2785,-22.62,20250219,2030,6.16,20250311,3650,-40.96,20240621,1884,14.38,20240909,2.88,N,027360,500,604 억,,517931,N,N,5,N,00,N
20250314,150400,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2165,15,2,0.70,261256380,121480,64.21,2145,2165,2130,2795,1505,2150,2150.61,0.43,0,-18920,2206,2177,2151,2122,2096,2192,2137,605,645,500,1500,5,1,120945406,2618,15.80,1.00,12,0.10,137.00,2166.00,3650,20240621,-40.68,1884,20240909,14.92,2785,-22.26,20250219,2030,6.65,20250311,3650,-40.68,20240621,1884,14.92,20240909,2.88,N,027360,500,604 억,,517931,N,N,0,N,00,N
20250314,140357,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2155,5,2,0.23,210558891,97958,51.78,2145,2160,2130,2795,1505,2150,2149.48,0.43,0,-4407,2206,2177,2151,2122,2096,2192,2137,605,645,500,1500,5,1,120945406,2606,15.73,0.99,12,0.08,137.00,2166.00,3650,20240621,-40.96,1884,20240909,14.38,2785,-22.62,20250219,2030,6.16,20250311,3650,-40.96,20240621,1884,14.38,20240909,2.88,N,027360,500,604 억,,517931,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 20250317 160400 55 40.00 KOSDAQ 금융 N N N Y 40 N 2155 0 3 0.00 407459521 188497 137.38 2180 2180 2145 2800 1510 2155 2161.62 0.41 0 -32884 2185 2170 2150 2135 2115 2177 2142 605 645 500 1500 5 1 120945406 2606 15.73 0.99 12 0.16 137.00 2166.00 3650 20240621 -40.96 1884 20240909 14.38 2785 -22.62 20250219 2030 6.16 20250311 3650 -40.96 20240621 1884 14.38 20240909 2.84 N 027360 500 604 억 494678 N N 16 N 00 N
3 20250317 150359 55 40.00 KOSDAQ 금융 N N N Y 40 N 2165 10 2 0.46 365995991 169304 123.39 2180 2180 2145 2800 1510 2155 2161.77 0.41 0 -31271 2185 2170 2150 2135 2115 2177 2142 605 645 500 1500 5 1 120945406 2618 15.80 1.00 12 0.14 137.00 2166.00 3650 20240621 -40.68 1884 20240909 14.92 2785 -22.26 20250219 2030 6.65 20250311 3650 -40.68 20240621 1884 14.92 20240909 2.84 N 027360 500 604 억 494678 N N 5 N 00 N
4 20250317 140359 55 40.00 KOSDAQ 금융 N N N Y 40 N 2170 15 2 0.70 303826420 140648 102.51 2180 2180 2145 2800 1510 2155 2160.19 0.41 0 -39190 2185 2170 2150 2135 2115 2177 2142 605 645 500 1500 5 1 120945406 2625 15.84 1.00 12 0.12 137.00 2166.00 3650 20240621 -40.55 1884 20240909 15.18 2785 -22.08 20250219 2030 6.90 20250311 3650 -40.55 20240621 1884 15.18 20240909 2.84 N 027360 500 604 억 494678 N N 5 N 00 N
5 20250317 130358 55 40.00 KOSDAQ 금융 N N N Y 40 N 2170 15 2 0.70 240735000 111474 81.25 2180 2180 2145 2800 1510 2155 2159.56 0.41 0 -40554 2185 2170 2150 2135 2115 2177 2142 605 645 500 1500 5 1 120945406 2625 15.84 1.00 12 0.09 137.00 2166.00 3650 20240621 -40.55 1884 20240909 15.18 2785 -22.08 20250219 2030 6.90 20250311 3650 -40.55 20240621 1884 15.18 20240909 2.84 N 027360 500 604 억 494678 N N 5 N 00 N
6 20250317 120358 55 40.00 KOSDAQ 금융 N N N Y 40 N 2160 5 2 0.23 199748805 92516 67.43 2180 2180 2145 2800 1510 2155 2159.07 0.41 0 -30989 2185 2170 2150 2135 2115 2177 2142 605 645 500 1500 5 1 120945406 2612 15.77 1.00 12 0.08 137.00 2166.00 3650 20240621 -40.82 1884 20240909 14.65 2785 -22.44 20250219 2030 6.40 20250311 3650 -40.82 20240621 1884 14.65 20240909 2.84 N 027360 500 604 억 494678 N N 5 N 00 N
7 20250317 110358 55 40.00 KOSDAQ 금융 N N N Y 40 N 2170 15 2 0.70 141943100 65789 47.95 2180 2180 2145 2800 1510 2155 2157.55 0.41 0 -17797 2185 2170 2150 2135 2115 2177 2142 605 645 500 1500 5 1 120945406 2625 15.84 1.00 12 0.05 137.00 2166.00 3650 20240621 -40.55 1884 20240909 15.18 2785 -22.08 20250219 2030 6.90 20250311 3650 -40.55 20240621 1884 15.18 20240909 2.84 N 027360 500 604 억 494678 N N 5 N 00 N
8 20250317 100400 55 40.00 KOSDAQ 금융 N N N Y 40 N 2165 10 2 0.46 103622335 48070 35.03 2180 2180 2145 2800 1510 2155 2155.65 0.41 0 -9395 2185 2170 2150 2135 2115 2177 2142 605 645 500 1500 5 1 120945406 2618 15.80 1.00 12 0.04 137.00 2166.00 3650 20240621 -40.68 1884 20240909 14.92 2785 -22.26 20250219 2030 6.65 20250311 3650 -40.68 20240621 1884 14.92 20240909 2.84 N 027360 500 604 억 494678 N N 5 N 00 N
9 20250317 090359 55 40.00 KOSDAQ 금융 N N N Y 40 N 2160 5 2 0.23 9822880 4527 3.30 2180 2180 2160 2800 1510 2155 2169.84 0.41 0 -464 2185 2170 2150 2135 2115 2177 2142 605 645 500 1500 5 1 120945406 2612 15.77 1.00 12 0.00 137.00 2166.00 3650 20240621 -40.82 1884 20240909 14.65 2785 -22.44 20250219 2030 6.40 20250311 3650 -40.82 20240621 1884 14.65 20240909 2.84 N 027360 500 604 억 494678 N N 5 N 00 N
10 20250314 160358 55 40.00 KOSDAQ 금융 N N N Y 40 N 2155 5 2 0.23 293918858 136632 72.22 2145 2165 2130 2795 1505 2150 2151.17 0.43 0 -24244 2206 2177 2151 2122 2096 2192 2137 605 645 500 1500 5 1 120945406 2606 15.73 0.99 12 0.11 137.00 2166.00 3650 20240621 -40.96 1884 20240909 14.38 2785 -22.62 20250219 2030 6.16 20250311 3650 -40.96 20240621 1884 14.38 20240909 2.88 N 027360 500 604 억 517931 N N 5 N 00 N
11 20250314 150400 55 40.00 KOSDAQ 금융 N N N Y 40 N 2165 15 2 0.70 261256380 121480 64.21 2145 2165 2130 2795 1505 2150 2150.61 0.43 0 -18920 2206 2177 2151 2122 2096 2192 2137 605 645 500 1500 5 1 120945406 2618 15.80 1.00 12 0.10 137.00 2166.00 3650 20240621 -40.68 1884 20240909 14.92 2785 -22.26 20250219 2030 6.65 20250311 3650 -40.68 20240621 1884 14.92 20240909 2.88 N 027360 500 604 억 517931 N N 0 N 00 N
12 20250314 140357 55 40.00 KOSDAQ 금융 N N N Y 40 N 2155 5 2 0.23 210558891 97958 51.78 2145 2160 2130 2795 1505 2150 2149.48 0.43 0 -4407 2206 2177 2151 2122 2096 2192 2137 605 645 500 1500 5 1 120945406 2606 15.73 0.99 12 0.08 137.00 2166.00 3650 20240621 -40.96 1884 20240909 14.38 2785 -22.62 20250219 2030 6.16 20250311 3650 -40.96 20240621 1884 14.38 20240909 2.88 N 027360 500 604 억 517931 N N 0 N 00 N