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

Update 2025-02-24 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-24 18:11:44 +09:00
parent 1305b854bb
commit a15db7eed3
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
027360/price/prices-20250201.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
20250224,160405,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2480,10,2,0.40,1577265770,639044,60.61,2420,2505,2415,3210,1730,2470,2468.16,0.25,0,-31320,2566,2517,2491,2442,2416,2505,2430,605,740,500,1720,5,1,120945406,2999,18.10,1.14,12,0.53,137.00,2166.00,3650,20240621,-32.05,1884,20240909,31.63,2785,-10.95,20250219,2255,9.98,20250211,3650,-32.05,20240621,1884,31.63,20240909,3.21,N,027360,500,604 억,,307204,N,N,1,N,00,N
20250224,150405,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2500,30,2,1.21,1498955570,607545,57.63,2420,2505,2415,3210,1730,2470,2467.23,0.25,0,-44724,2566,2517,2491,2442,2416,2505,2430,605,740,500,1720,5,1,120945406,3024,18.25,1.15,12,0.50,137.00,2166.00,3650,20240621,-31.51,1884,20240909,32.70,2785,-10.23,20250219,2255,10.86,20250211,3650,-31.51,20240621,1884,32.70,20240909,3.21,N,027360,500,604 억,,307204,N,N,1,N,00,N
20250224,140404,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2490,20,2,0.81,1353166400,548902,52.06,2420,2505,2415,3210,1730,2470,2465.22,0.25,0,-49709,2566,2517,2491,2442,2416,2505,2430,605,740,500,1720,5,1,120945406,3012,18.18,1.15,12,0.45,137.00,2166.00,3650,20240621,-31.78,1884,20240909,32.17,2785,-10.59,20250219,2255,10.42,20250211,3650,-31.78,20240621,1884,32.17,20240909,3.21,N,027360,500,604 억,,307204,N,N,1,N,00,N
20250224,130404,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2480,10,2,0.40,1240892745,503597,47.77,2420,2505,2415,3210,1730,2470,2464.06,0.25,0,-52243,2566,2517,2491,2442,2416,2505,2430,605,740,500,1720,5,1,120945406,2999,18.10,1.14,12,0.42,137.00,2166.00,3650,20240621,-32.05,1884,20240909,31.63,2785,-10.95,20250219,2255,9.98,20250211,3650,-32.05,20240621,1884,31.63,20240909,3.21,N,027360,500,604 억,,307204,N,N,1,N,00,N
20250224,120404,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2470,0,3,0.00,1189222645,482718,45.79,2420,2505,2415,3210,1730,2470,2463.60,0.25,0,-49398,2566,2517,2491,2442,2416,2505,2430,605,740,500,1720,5,1,120945406,2987,18.03,1.14,12,0.40,137.00,2166.00,3650,20240621,-32.33,1884,20240909,31.10,2785,-11.31,20250219,2255,9.53,20250211,3650,-32.33,20240621,1884,31.10,20240909,3.21,N,027360,500,604 억,,307204,N,N,1,N,00,N
20250224,110403,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2475,5,2,0.20,1074082800,436003,41.35,2420,2505,2415,3210,1730,2470,2463.47,0.25,0,-64941,2566,2517,2491,2442,2416,2505,2430,605,740,500,1720,5,1,120945406,2993,18.07,1.14,12,0.36,137.00,2166.00,3650,20240621,-32.19,1884,20240909,31.37,2785,-11.13,20250219,2255,9.76,20250211,3650,-32.19,20240621,1884,31.37,20240909,3.21,N,027360,500,604 억,,307204,N,N,1,N,00,N
20250224,100402,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2445,-25,5,-1.01,882597260,358556,34.01,2420,2505,2415,3210,1730,2470,2461.53,0.25,0,-32280,2566,2517,2491,2442,2416,2505,2430,605,740,500,1720,5,1,120945406,2957,17.85,1.13,12,0.30,137.00,2166.00,3650,20240621,-33.01,1884,20240909,29.78,2785,-12.21,20250219,2255,8.43,20250211,3650,-33.01,20240621,1884,29.78,20240909,3.21,N,027360,500,604 억,,307204,N,N,1,N,00,N
20250224,090405,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2430,-40,5,-1.62,117513495,48429,4.59,2420,2445,2415,3210,1730,2470,2426.42,0.25,0,10955,2566,2517,2491,2442,2416,2505,2430,605,740,500,1720,5,1,120945406,2939,17.74,1.12,12,0.04,137.00,2166.00,3650,20240621,-33.42,1884,20240909,28.98,2785,-12.75,20250219,2255,7.76,20250211,3650,-33.42,20240621,1884,28.98,20240909,3.21,N,027360,500,604 억,,307204,N,N,1,N,00,N
20250221,160402,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2470,-35,5,-1.40,2554614455,1021550,24.51,2500,2540,2465,3255,1755,2505,2500.89,0.28,0,-26865,2765,2635,2520,2390,2275,2577,2332,605,750,500,1750,5,1,120945406,2987,18.03,1.14,12,0.84,137.00,2166.00,3650,20240621,-32.33,1884,20240909,31.10,2785,-11.31,20250219,2255,9.53,20250211,3650,-32.33,20240621,1884,31.10,20240909,3.31,N,027360,500,604 억,,334707,N,N,1,N,00,N
20250221,150405,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2485,-20,5,-0.80,2228137130,889709,21.34,2500,2540,2465,3255,1755,2505,2504.34,0.28,0,-66969,2765,2635,2520,2390,2275,2577,2332,605,750,500,1750,5,1,120945406,3005,18.14,1.15,12,0.74,137.00,2166.00,3650,20240621,-31.92,1884,20240909,31.90,2785,-10.77,20250219,2255,10.20,20250211,3650,-31.92,20240621,1884,31.90,20240909,3.31,N,027360,500,604 억,,334707,N,N,0,N,00,N
20250221,140403,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2490,-15,5,-0.60,1918813350,765056,18.35,2500,2540,2465,3255,1755,2505,2508.08,0.28,0,-80213,2765,2635,2520,2390,2275,2577,2332,605,750,500,1750,5,1,120945406,3012,18.18,1.15,12,0.63,137.00,2166.00,3650,20240621,-31.78,1884,20240909,32.17,2785,-10.59,20250219,2255,10.42,20250211,3650,-31.78,20240621,1884,32.17,20240909,3.31,N,027360,500,604 억,,334707,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 20250224 160405 55 40.00 KOSDAQ 금융 N N N Y 40 N 2480 10 2 0.40 1577265770 639044 60.61 2420 2505 2415 3210 1730 2470 2468.16 0.25 0 -31320 2566 2517 2491 2442 2416 2505 2430 605 740 500 1720 5 1 120945406 2999 18.10 1.14 12 0.53 137.00 2166.00 3650 20240621 -32.05 1884 20240909 31.63 2785 -10.95 20250219 2255 9.98 20250211 3650 -32.05 20240621 1884 31.63 20240909 3.21 N 027360 500 604 억 307204 N N 1 N 00 N
3 20250224 150405 55 40.00 KOSDAQ 금융 N N N Y 40 N 2500 30 2 1.21 1498955570 607545 57.63 2420 2505 2415 3210 1730 2470 2467.23 0.25 0 -44724 2566 2517 2491 2442 2416 2505 2430 605 740 500 1720 5 1 120945406 3024 18.25 1.15 12 0.50 137.00 2166.00 3650 20240621 -31.51 1884 20240909 32.70 2785 -10.23 20250219 2255 10.86 20250211 3650 -31.51 20240621 1884 32.70 20240909 3.21 N 027360 500 604 억 307204 N N 1 N 00 N
4 20250224 140404 55 40.00 KOSDAQ 금융 N N N Y 40 N 2490 20 2 0.81 1353166400 548902 52.06 2420 2505 2415 3210 1730 2470 2465.22 0.25 0 -49709 2566 2517 2491 2442 2416 2505 2430 605 740 500 1720 5 1 120945406 3012 18.18 1.15 12 0.45 137.00 2166.00 3650 20240621 -31.78 1884 20240909 32.17 2785 -10.59 20250219 2255 10.42 20250211 3650 -31.78 20240621 1884 32.17 20240909 3.21 N 027360 500 604 억 307204 N N 1 N 00 N
5 20250224 130404 55 40.00 KOSDAQ 금융 N N N Y 40 N 2480 10 2 0.40 1240892745 503597 47.77 2420 2505 2415 3210 1730 2470 2464.06 0.25 0 -52243 2566 2517 2491 2442 2416 2505 2430 605 740 500 1720 5 1 120945406 2999 18.10 1.14 12 0.42 137.00 2166.00 3650 20240621 -32.05 1884 20240909 31.63 2785 -10.95 20250219 2255 9.98 20250211 3650 -32.05 20240621 1884 31.63 20240909 3.21 N 027360 500 604 억 307204 N N 1 N 00 N
6 20250224 120404 55 40.00 KOSDAQ 금융 N N N Y 40 N 2470 0 3 0.00 1189222645 482718 45.79 2420 2505 2415 3210 1730 2470 2463.60 0.25 0 -49398 2566 2517 2491 2442 2416 2505 2430 605 740 500 1720 5 1 120945406 2987 18.03 1.14 12 0.40 137.00 2166.00 3650 20240621 -32.33 1884 20240909 31.10 2785 -11.31 20250219 2255 9.53 20250211 3650 -32.33 20240621 1884 31.10 20240909 3.21 N 027360 500 604 억 307204 N N 1 N 00 N
7 20250224 110403 55 40.00 KOSDAQ 금융 N N N Y 40 N 2475 5 2 0.20 1074082800 436003 41.35 2420 2505 2415 3210 1730 2470 2463.47 0.25 0 -64941 2566 2517 2491 2442 2416 2505 2430 605 740 500 1720 5 1 120945406 2993 18.07 1.14 12 0.36 137.00 2166.00 3650 20240621 -32.19 1884 20240909 31.37 2785 -11.13 20250219 2255 9.76 20250211 3650 -32.19 20240621 1884 31.37 20240909 3.21 N 027360 500 604 억 307204 N N 1 N 00 N
8 20250224 100402 55 40.00 KOSDAQ 금융 N N N Y 40 N 2445 -25 5 -1.01 882597260 358556 34.01 2420 2505 2415 3210 1730 2470 2461.53 0.25 0 -32280 2566 2517 2491 2442 2416 2505 2430 605 740 500 1720 5 1 120945406 2957 17.85 1.13 12 0.30 137.00 2166.00 3650 20240621 -33.01 1884 20240909 29.78 2785 -12.21 20250219 2255 8.43 20250211 3650 -33.01 20240621 1884 29.78 20240909 3.21 N 027360 500 604 억 307204 N N 1 N 00 N
9 20250224 090405 55 40.00 KOSDAQ 금융 N N N Y 40 N 2430 -40 5 -1.62 117513495 48429 4.59 2420 2445 2415 3210 1730 2470 2426.42 0.25 0 10955 2566 2517 2491 2442 2416 2505 2430 605 740 500 1720 5 1 120945406 2939 17.74 1.12 12 0.04 137.00 2166.00 3650 20240621 -33.42 1884 20240909 28.98 2785 -12.75 20250219 2255 7.76 20250211 3650 -33.42 20240621 1884 28.98 20240909 3.21 N 027360 500 604 억 307204 N N 1 N 00 N
10 20250221 160402 55 40.00 KOSDAQ 금융 N N N Y 40 N 2470 -35 5 -1.40 2554614455 1021550 24.51 2500 2540 2465 3255 1755 2505 2500.89 0.28 0 -26865 2765 2635 2520 2390 2275 2577 2332 605 750 500 1750 5 1 120945406 2987 18.03 1.14 12 0.84 137.00 2166.00 3650 20240621 -32.33 1884 20240909 31.10 2785 -11.31 20250219 2255 9.53 20250211 3650 -32.33 20240621 1884 31.10 20240909 3.31 N 027360 500 604 억 334707 N N 1 N 00 N
11 20250221 150405 55 40.00 KOSDAQ 금융 N N N Y 40 N 2485 -20 5 -0.80 2228137130 889709 21.34 2500 2540 2465 3255 1755 2505 2504.34 0.28 0 -66969 2765 2635 2520 2390 2275 2577 2332 605 750 500 1750 5 1 120945406 3005 18.14 1.15 12 0.74 137.00 2166.00 3650 20240621 -31.92 1884 20240909 31.90 2785 -10.77 20250219 2255 10.20 20250211 3650 -31.92 20240621 1884 31.90 20240909 3.31 N 027360 500 604 억 334707 N N 0 N 00 N
12 20250221 140403 55 40.00 KOSDAQ 금융 N N N Y 40 N 2490 -15 5 -0.60 1918813350 765056 18.35 2500 2540 2465 3255 1755 2505 2508.08 0.28 0 -80213 2765 2635 2520 2390 2275 2577 2332 605 750 500 1750 5 1 120945406 3012 18.18 1.15 12 0.63 137.00 2166.00 3650 20240621 -31.78 1884 20240909 32.17 2785 -10.59 20250219 2255 10.42 20250211 3650 -31.78 20240621 1884 32.17 20240909 3.31 N 027360 500 604 억 334707 N N 0 N 00 N