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

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
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
20250421,160348,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2515,220,2,9.59,39579384937,15545274,2285.78,2295,2760,2295,2980,1610,2295,2546.27,0.61,0,-336734,2368,2331,2278,2241,2188,2350,2260,605,685,500,1600,5,1,120945406,3042,36.45,1.15,12,12.85,69.00,2186.00,3650,20240621,-31.10,1884,20240909,33.49,2785,-9.69,20250219,1900,32.37,20250409,3650,-31.10,20240621,1884,33.49,20240909,2.54,Y,027360,500,604 억,,738947,N,N,90561,N,00,N
20250421,150354,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2515,220,2,9.59,38702180030,15197693,2234.67,2295,2760,2295,2980,1610,2295,2546.75,0.61,0,-325979,2368,2331,2278,2241,2188,2350,2260,605,685,500,1600,5,1,120945406,3042,36.45,1.15,12,12.57,69.00,2186.00,3650,20240621,-31.10,1884,20240909,33.49,2785,-9.69,20250219,1900,32.37,20250409,3650,-31.10,20240621,1884,33.49,20240909,2.54,Y,027360,500,604 억,,738947,N,N,978,N,00,N
20250421,140354,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2530,235,2,10.24,36835743497,14455663,2125.56,2295,2760,2295,2980,1610,2295,2548.36,0.61,0,-374725,2368,2331,2278,2241,2188,2350,2260,605,685,500,1600,5,1,120945406,3060,36.67,1.16,12,11.95,69.00,2186.00,3650,20240621,-30.68,1884,20240909,34.29,2785,-9.16,20250219,1900,33.16,20250409,3650,-30.68,20240621,1884,34.29,20240909,2.54,Y,027360,500,604 억,,738947,N,N,978,N,00,N
20250421,130354,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2525,230,2,10.02,35029418768,13741392,2020.53,2295,2760,2295,2980,1610,2295,2549.38,0.61,0,-352658,2368,2331,2278,2241,2188,2350,2260,605,685,500,1600,5,1,120945406,3054,36.59,1.16,12,11.36,69.00,2186.00,3650,20240621,-30.82,1884,20240909,34.02,2785,-9.34,20250219,1900,32.89,20250409,3650,-30.82,20240621,1884,34.02,20240909,2.54,Y,027360,500,604 억,,738947,N,N,978,N,00,N
20250421,120353,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2525,230,2,10.02,33138291469,12986047,1909.47,2295,2760,2295,2980,1610,2295,2552.04,0.61,0,-315745,2368,2331,2278,2241,2188,2350,2260,605,685,500,1600,5,1,120945406,3054,36.59,1.16,12,10.74,69.00,2186.00,3650,20240621,-30.82,1884,20240909,34.02,2785,-9.34,20250219,1900,32.89,20250409,3650,-30.82,20240621,1884,34.02,20240909,2.54,Y,027360,500,604 억,,738947,N,N,978,N,00,N
20250421,110354,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2540,245,2,10.68,29861409768,11671041,1716.11,2295,2760,2295,2980,1610,2295,2558.82,0.61,0,-412463,2368,2331,2278,2241,2188,2350,2260,605,685,500,1600,5,1,120945406,3072,36.81,1.16,12,9.65,69.00,2186.00,3650,20240621,-30.41,1884,20240909,34.82,2785,-8.80,20250219,1900,33.68,20250409,3650,-30.41,20240621,1884,34.82,20240909,2.54,Y,027360,500,604 억,,738947,N,N,978,N,00,N
20250421,100351,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2535,240,2,10.46,9954474328,4014137,590.24,2295,2585,2295,2980,1610,2295,2480.32,0.61,0,-144134,2368,2331,2278,2241,2188,2350,2260,605,685,500,1600,5,1,120945406,3066,36.74,1.16,12,3.32,69.00,2186.00,3650,20240621,-30.55,1884,20240909,34.55,2785,-8.98,20250219,1900,33.42,20250409,3650,-30.55,20240621,1884,34.55,20240909,2.54,Y,027360,500,604 억,,738947,N,N,978,N,00,N
20250421,090402,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2310,15,2,0.65,279587098,121043,17.80,2295,2340,2295,2980,1610,2295,2311.16,0.61,0,21618,2368,2331,2278,2241,2188,2350,2260,605,685,500,1600,5,1,120945406,2794,33.48,1.06,12,0.10,69.00,2186.00,3650,20240621,-36.71,1884,20240909,22.61,2785,-17.06,20250219,1900,21.58,20250409,3650,-36.71,20240621,1884,22.61,20240909,2.54,Y,027360,500,604 억,,738947,N,N,978,N,00,N
20250418,160347,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2295,55,2,2.46,1527872233,671256,200.87,2240,2315,2225,2910,1570,2240,2276.12,0.50,0,131667,2293,2266,2223,2196,2153,2280,2210,605,670,500,1560,5,1,120945406,2776,33.26,1.05,12,0.56,69.00,2186.00,3650,20240621,-37.12,1884,20240909,21.82,2785,-17.59,20250219,1900,20.79,20250409,3650,-37.12,20240621,1884,21.82,20240909,2.43,Y,027360,500,604 억,,607277,N,N,978,N,00,N
20250418,150352,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2300,60,2,2.68,1469481710,645799,193.25,2240,2315,2225,2910,1570,2240,2275.45,0.50,0,130145,2293,2266,2223,2196,2153,2280,2210,605,670,500,1560,5,1,120945406,2782,33.33,1.05,12,0.53,69.00,2186.00,3650,20240621,-36.99,1884,20240909,22.08,2785,-17.41,20250219,1900,21.05,20250409,3650,-36.99,20240621,1884,22.08,20240909,2.43,Y,027360,500,604 억,,607277,N,N,0,N,00,N
20250418,140354,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2290,50,2,2.23,1208913688,532307,159.29,2240,2300,2225,2910,1570,2240,2271.08,0.50,0,127294,2293,2266,2223,2196,2153,2280,2210,605,670,500,1560,5,1,120945406,2770,33.19,1.05,12,0.44,69.00,2186.00,3650,20240621,-37.26,1884,20240909,21.55,2785,-17.77,20250219,1900,20.53,20250409,3650,-37.26,20240621,1884,21.55,20240909,2.43,Y,027360,500,604 억,,607277,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 20250421 160348 55 40.00 KOSDAQ 금융 N N N Y 40 N 2515 220 2 9.59 39579384937 15545274 2285.78 2295 2760 2295 2980 1610 2295 2546.27 0.61 0 -336734 2368 2331 2278 2241 2188 2350 2260 605 685 500 1600 5 1 120945406 3042 36.45 1.15 12 12.85 69.00 2186.00 3650 20240621 -31.10 1884 20240909 33.49 2785 -9.69 20250219 1900 32.37 20250409 3650 -31.10 20240621 1884 33.49 20240909 2.54 Y 027360 500 604 억 738947 N N 90561 N 00 N
3 20250421 150354 55 40.00 KOSDAQ 금융 N N N Y 40 N 2515 220 2 9.59 38702180030 15197693 2234.67 2295 2760 2295 2980 1610 2295 2546.75 0.61 0 -325979 2368 2331 2278 2241 2188 2350 2260 605 685 500 1600 5 1 120945406 3042 36.45 1.15 12 12.57 69.00 2186.00 3650 20240621 -31.10 1884 20240909 33.49 2785 -9.69 20250219 1900 32.37 20250409 3650 -31.10 20240621 1884 33.49 20240909 2.54 Y 027360 500 604 억 738947 N N 978 N 00 N
4 20250421 140354 55 40.00 KOSDAQ 금융 N N N Y 40 N 2530 235 2 10.24 36835743497 14455663 2125.56 2295 2760 2295 2980 1610 2295 2548.36 0.61 0 -374725 2368 2331 2278 2241 2188 2350 2260 605 685 500 1600 5 1 120945406 3060 36.67 1.16 12 11.95 69.00 2186.00 3650 20240621 -30.68 1884 20240909 34.29 2785 -9.16 20250219 1900 33.16 20250409 3650 -30.68 20240621 1884 34.29 20240909 2.54 Y 027360 500 604 억 738947 N N 978 N 00 N
5 20250421 130354 55 40.00 KOSDAQ 금융 N N N Y 40 N 2525 230 2 10.02 35029418768 13741392 2020.53 2295 2760 2295 2980 1610 2295 2549.38 0.61 0 -352658 2368 2331 2278 2241 2188 2350 2260 605 685 500 1600 5 1 120945406 3054 36.59 1.16 12 11.36 69.00 2186.00 3650 20240621 -30.82 1884 20240909 34.02 2785 -9.34 20250219 1900 32.89 20250409 3650 -30.82 20240621 1884 34.02 20240909 2.54 Y 027360 500 604 억 738947 N N 978 N 00 N
6 20250421 120353 55 40.00 KOSDAQ 금융 N N N Y 40 N 2525 230 2 10.02 33138291469 12986047 1909.47 2295 2760 2295 2980 1610 2295 2552.04 0.61 0 -315745 2368 2331 2278 2241 2188 2350 2260 605 685 500 1600 5 1 120945406 3054 36.59 1.16 12 10.74 69.00 2186.00 3650 20240621 -30.82 1884 20240909 34.02 2785 -9.34 20250219 1900 32.89 20250409 3650 -30.82 20240621 1884 34.02 20240909 2.54 Y 027360 500 604 억 738947 N N 978 N 00 N
7 20250421 110354 55 40.00 KOSDAQ 금융 N N N Y 40 N 2540 245 2 10.68 29861409768 11671041 1716.11 2295 2760 2295 2980 1610 2295 2558.82 0.61 0 -412463 2368 2331 2278 2241 2188 2350 2260 605 685 500 1600 5 1 120945406 3072 36.81 1.16 12 9.65 69.00 2186.00 3650 20240621 -30.41 1884 20240909 34.82 2785 -8.80 20250219 1900 33.68 20250409 3650 -30.41 20240621 1884 34.82 20240909 2.54 Y 027360 500 604 억 738947 N N 978 N 00 N
8 20250421 100351 55 40.00 KOSDAQ 금융 N N N Y 40 N 2535 240 2 10.46 9954474328 4014137 590.24 2295 2585 2295 2980 1610 2295 2480.32 0.61 0 -144134 2368 2331 2278 2241 2188 2350 2260 605 685 500 1600 5 1 120945406 3066 36.74 1.16 12 3.32 69.00 2186.00 3650 20240621 -30.55 1884 20240909 34.55 2785 -8.98 20250219 1900 33.42 20250409 3650 -30.55 20240621 1884 34.55 20240909 2.54 Y 027360 500 604 억 738947 N N 978 N 00 N
9 20250421 090402 55 40.00 KOSDAQ 금융 N N N Y 40 N 2310 15 2 0.65 279587098 121043 17.80 2295 2340 2295 2980 1610 2295 2311.16 0.61 0 21618 2368 2331 2278 2241 2188 2350 2260 605 685 500 1600 5 1 120945406 2794 33.48 1.06 12 0.10 69.00 2186.00 3650 20240621 -36.71 1884 20240909 22.61 2785 -17.06 20250219 1900 21.58 20250409 3650 -36.71 20240621 1884 22.61 20240909 2.54 Y 027360 500 604 억 738947 N N 978 N 00 N
10 20250418 160347 55 40.00 KOSDAQ 금융 N N N Y 40 N 2295 55 2 2.46 1527872233 671256 200.87 2240 2315 2225 2910 1570 2240 2276.12 0.50 0 131667 2293 2266 2223 2196 2153 2280 2210 605 670 500 1560 5 1 120945406 2776 33.26 1.05 12 0.56 69.00 2186.00 3650 20240621 -37.12 1884 20240909 21.82 2785 -17.59 20250219 1900 20.79 20250409 3650 -37.12 20240621 1884 21.82 20240909 2.43 Y 027360 500 604 억 607277 N N 978 N 00 N
11 20250418 150352 55 40.00 KOSDAQ 금융 N N N Y 40 N 2300 60 2 2.68 1469481710 645799 193.25 2240 2315 2225 2910 1570 2240 2275.45 0.50 0 130145 2293 2266 2223 2196 2153 2280 2210 605 670 500 1560 5 1 120945406 2782 33.33 1.05 12 0.53 69.00 2186.00 3650 20240621 -36.99 1884 20240909 22.08 2785 -17.41 20250219 1900 21.05 20250409 3650 -36.99 20240621 1884 22.08 20240909 2.43 Y 027360 500 604 억 607277 N N 0 N 00 N
12 20250418 140354 55 40.00 KOSDAQ 금융 N N N Y 40 N 2290 50 2 2.23 1208913688 532307 159.29 2240 2300 2225 2910 1570 2240 2271.08 0.50 0 127294 2293 2266 2223 2196 2153 2280 2210 605 670 500 1560 5 1 120945406 2770 33.19 1.05 12 0.44 69.00 2186.00 3650 20240621 -37.26 1884 20240909 21.55 2785 -17.77 20250219 1900 20.53 20250409 3650 -37.26 20240621 1884 21.55 20240909 2.43 Y 027360 500 604 억 607277 N N 0 N 00 N