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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160349,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2550,35,2,1.39,28753177624,10971946,69.98,2465,2745,2440,3265,1765,2515,2620.64,0.28,0,198570,2988,2751,2523,2286,2058,2870,2405,605,750,500,1760,5,1,120945406,3084,36.96,1.17,12,9.07,69.00,2186.00,3650,20240621,-30.14,1884,20240909,35.35,2785,-8.44,20250219,1900,34.21,20250409,3650,-30.14,20240621,1884,35.35,20240909,2.55,N,027360,500,604 억,,341700,N,N,2,N,00,N
20250422,150355,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2550,35,2,1.39,28365293169,10819345,69.01,2465,2745,2440,3265,1765,2515,2621.73,0.28,0,174500,2988,2751,2523,2286,2058,2870,2405,605,750,500,1760,5,1,120945406,3084,36.96,1.17,12,8.95,69.00,2186.00,3650,20240621,-30.14,1884,20240909,35.35,2785,-8.44,20250219,1900,34.21,20250409,3650,-30.14,20240621,1884,35.35,20240909,2.55,N,027360,500,604 억,,341700,N,N,90561,N,00,N
20250422,140355,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2535,20,2,0.80,27638427318,10533254,67.18,2465,2745,2440,3265,1765,2515,2623.93,0.28,0,159983,2988,2751,2523,2286,2058,2870,2405,605,750,500,1760,5,1,120945406,3066,36.74,1.16,12,8.71,69.00,2186.00,3650,20240621,-30.55,1884,20240909,34.55,2785,-8.98,20250219,1900,33.42,20250409,3650,-30.55,20240621,1884,34.55,20240909,2.55,N,027360,500,604 억,,341700,N,N,90561,N,00,N
20250422,130355,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2560,45,2,1.79,25703375859,9769549,62.31,2465,2745,2440,3265,1765,2515,2630.98,0.28,0,13387,2988,2751,2523,2286,2058,2870,2405,605,750,500,1760,5,1,120945406,3096,37.10,1.17,12,8.08,69.00,2186.00,3650,20240621,-29.86,1884,20240909,35.88,2785,-8.08,20250219,1900,34.74,20250409,3650,-29.86,20240621,1884,35.88,20240909,2.55,N,027360,500,604 억,,341700,N,N,90561,N,00,N
20250422,120355,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2620,105,2,4.17,7301725058,2886475,18.41,2465,2620,2440,3265,1765,2515,2529.64,0.28,0,245768,2988,2751,2523,2286,2058,2870,2405,605,750,500,1760,5,1,120945406,3169,37.97,1.20,12,2.39,69.00,2186.00,3650,20240621,-28.22,1884,20240909,39.07,2785,-5.92,20250219,1900,37.89,20250409,3650,-28.22,20240621,1884,39.07,20240909,2.55,N,027360,500,604 억,,341700,N,N,90561,N,00,N
20250422,110355,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2585,70,2,2.78,5087912809,2027876,12.93,2465,2590,2440,3265,1765,2515,2508.98,0.28,0,131262,2988,2751,2523,2286,2058,2870,2405,605,750,500,1760,5,1,120945406,3126,37.46,1.18,12,1.68,69.00,2186.00,3650,20240621,-29.18,1884,20240909,37.21,2785,-7.18,20250219,1900,36.05,20250409,3650,-29.18,20240621,1884,37.21,20240909,2.55,N,027360,500,604 억,,341700,N,N,90561,N,00,N
20250422,100355,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2505,-10,5,-0.40,3054932988,1229852,7.84,2465,2540,2440,3265,1765,2515,2483.95,0.28,0,68099,2988,2751,2523,2286,2058,2870,2405,605,750,500,1760,5,1,120945406,3030,36.30,1.15,12,1.02,69.00,2186.00,3650,20240621,-31.37,1884,20240909,32.96,2785,-10.05,20250219,1900,31.84,20250409,3650,-31.37,20240621,1884,32.96,20240909,2.55,N,027360,500,604 억,,341700,N,N,90561,N,00,N
20250422,090355,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2495,-20,5,-0.80,556672215,224784,1.43,2465,2510,2460,3265,1765,2515,2476.26,0.28,0,44211,2988,2751,2523,2286,2058,2870,2405,605,750,500,1760,5,1,120945406,3018,36.16,1.14,12,0.19,69.00,2186.00,3650,20240621,-31.64,1884,20240909,32.43,2785,-10.41,20250219,1900,31.32,20250409,3650,-31.64,20240621,1884,32.43,20240909,2.55,N,027360,500,604 억,,341700,N,N,90561,N,00,N
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
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 20250422 160349 55 40.00 KOSDAQ 금융 N N N Y 40 N 2550 35 2 1.39 28753177624 10971946 69.98 2465 2745 2440 3265 1765 2515 2620.64 0.28 0 198570 2988 2751 2523 2286 2058 2870 2405 605 750 500 1760 5 1 120945406 3084 36.96 1.17 12 9.07 69.00 2186.00 3650 20240621 -30.14 1884 20240909 35.35 2785 -8.44 20250219 1900 34.21 20250409 3650 -30.14 20240621 1884 35.35 20240909 2.55 N 027360 500 604 억 341700 N N 2 N 00 N
3 20250422 150355 55 40.00 KOSDAQ 금융 N N N Y 40 N 2550 35 2 1.39 28365293169 10819345 69.01 2465 2745 2440 3265 1765 2515 2621.73 0.28 0 174500 2988 2751 2523 2286 2058 2870 2405 605 750 500 1760 5 1 120945406 3084 36.96 1.17 12 8.95 69.00 2186.00 3650 20240621 -30.14 1884 20240909 35.35 2785 -8.44 20250219 1900 34.21 20250409 3650 -30.14 20240621 1884 35.35 20240909 2.55 N 027360 500 604 억 341700 N N 90561 N 00 N
4 20250422 140355 55 40.00 KOSDAQ 금융 N N N Y 40 N 2535 20 2 0.80 27638427318 10533254 67.18 2465 2745 2440 3265 1765 2515 2623.93 0.28 0 159983 2988 2751 2523 2286 2058 2870 2405 605 750 500 1760 5 1 120945406 3066 36.74 1.16 12 8.71 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 2.55 N 027360 500 604 억 341700 N N 90561 N 00 N
5 20250422 130355 55 40.00 KOSDAQ 금융 N N N Y 40 N 2560 45 2 1.79 25703375859 9769549 62.31 2465 2745 2440 3265 1765 2515 2630.98 0.28 0 13387 2988 2751 2523 2286 2058 2870 2405 605 750 500 1760 5 1 120945406 3096 37.10 1.17 12 8.08 69.00 2186.00 3650 20240621 -29.86 1884 20240909 35.88 2785 -8.08 20250219 1900 34.74 20250409 3650 -29.86 20240621 1884 35.88 20240909 2.55 N 027360 500 604 억 341700 N N 90561 N 00 N
6 20250422 120355 55 40.00 KOSDAQ 금융 N N N Y 40 N 2620 105 2 4.17 7301725058 2886475 18.41 2465 2620 2440 3265 1765 2515 2529.64 0.28 0 245768 2988 2751 2523 2286 2058 2870 2405 605 750 500 1760 5 1 120945406 3169 37.97 1.20 12 2.39 69.00 2186.00 3650 20240621 -28.22 1884 20240909 39.07 2785 -5.92 20250219 1900 37.89 20250409 3650 -28.22 20240621 1884 39.07 20240909 2.55 N 027360 500 604 억 341700 N N 90561 N 00 N
7 20250422 110355 55 40.00 KOSDAQ 금융 N N N Y 40 N 2585 70 2 2.78 5087912809 2027876 12.93 2465 2590 2440 3265 1765 2515 2508.98 0.28 0 131262 2988 2751 2523 2286 2058 2870 2405 605 750 500 1760 5 1 120945406 3126 37.46 1.18 12 1.68 69.00 2186.00 3650 20240621 -29.18 1884 20240909 37.21 2785 -7.18 20250219 1900 36.05 20250409 3650 -29.18 20240621 1884 37.21 20240909 2.55 N 027360 500 604 억 341700 N N 90561 N 00 N
8 20250422 100355 55 40.00 KOSDAQ 금융 N N N Y 40 N 2505 -10 5 -0.40 3054932988 1229852 7.84 2465 2540 2440 3265 1765 2515 2483.95 0.28 0 68099 2988 2751 2523 2286 2058 2870 2405 605 750 500 1760 5 1 120945406 3030 36.30 1.15 12 1.02 69.00 2186.00 3650 20240621 -31.37 1884 20240909 32.96 2785 -10.05 20250219 1900 31.84 20250409 3650 -31.37 20240621 1884 32.96 20240909 2.55 N 027360 500 604 억 341700 N N 90561 N 00 N
9 20250422 090355 55 40.00 KOSDAQ 금융 N N N Y 40 N 2495 -20 5 -0.80 556672215 224784 1.43 2465 2510 2460 3265 1765 2515 2476.26 0.28 0 44211 2988 2751 2523 2286 2058 2870 2405 605 750 500 1760 5 1 120945406 3018 36.16 1.14 12 0.19 69.00 2186.00 3650 20240621 -31.64 1884 20240909 32.43 2785 -10.41 20250219 1900 31.32 20250409 3650 -31.64 20240621 1884 32.43 20240909 2.55 N 027360 500 604 억 341700 N N 90561 N 00 N
10 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
11 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
12 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