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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160348,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2275,-20,5,-0.87,530595106,231401,59.72,2295,2320,2275,2980,1610,2295,2293.01,0.31,0,-12248,2335,2315,2275,2255,2215,2325,2265,605,685,500,1600,5,1,120945406,2752,16.61,1.05,12,0.19,137.00,2166.00,3650,20240621,-37.67,1884,20240909,20.75,2785,-18.31,20250219,2235,1.79,20250305,3650,-37.67,20240621,1884,20.75,20240909,3.17,N,027360,500,604 억,,373620,N,N,2,N,00,N
20250306,150348,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2280,-15,5,-0.65,494059181,215347,55.57,2295,2320,2275,2980,1610,2295,2294.23,0.31,0,-12507,2335,2315,2275,2255,2215,2325,2265,605,685,500,1600,5,1,120945406,2758,16.64,1.05,12,0.18,137.00,2166.00,3650,20240621,-37.53,1884,20240909,21.02,2785,-18.13,20250219,2235,2.01,20250305,3650,-37.53,20240621,1884,21.02,20240909,3.17,N,027360,500,604 억,,373620,N,N,0,N,00,N
20250306,140348,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2310,15,2,0.65,407980871,177699,45.86,2295,2320,2280,2980,1610,2295,2295.93,0.31,0,-5613,2335,2315,2275,2255,2215,2325,2265,605,685,500,1600,5,1,120945406,2794,16.86,1.07,12,0.15,137.00,2166.00,3650,20240621,-36.71,1884,20240909,22.61,2785,-17.06,20250219,2235,3.36,20250305,3650,-36.71,20240621,1884,22.61,20240909,3.17,N,027360,500,604 억,,373620,N,N,0,N,00,N
20250306,130347,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2295,0,3,0.00,378484621,164894,42.55,2295,2320,2280,2980,1610,2295,2295.33,0.31,0,-5395,2335,2315,2275,2255,2215,2325,2265,605,685,500,1600,5,1,120945406,2776,16.75,1.06,12,0.14,137.00,2166.00,3650,20240621,-37.12,1884,20240909,21.82,2785,-17.59,20250219,2235,2.68,20250305,3650,-37.12,20240621,1884,21.82,20240909,3.17,N,027360,500,604 억,,373620,N,N,0,N,00,N
20250306,120348,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2295,0,3,0.00,353490985,154003,39.74,2295,2320,2280,2980,1610,2295,2295.36,0.31,0,-5346,2335,2315,2275,2255,2215,2325,2265,605,685,500,1600,5,1,120945406,2776,16.75,1.06,12,0.13,137.00,2166.00,3650,20240621,-37.12,1884,20240909,21.82,2785,-17.59,20250219,2235,2.68,20250305,3650,-37.12,20240621,1884,21.82,20240909,3.17,N,027360,500,604 억,,373620,N,N,0,N,00,N
20250306,110347,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2300,5,2,0.22,333464455,145288,37.49,2295,2320,2280,2980,1610,2295,2295.20,0.31,0,-8743,2335,2315,2275,2255,2215,2325,2265,605,685,500,1600,5,1,120945406,2782,16.79,1.06,12,0.12,137.00,2166.00,3650,20240621,-36.99,1884,20240909,22.08,2785,-17.41,20250219,2235,2.91,20250305,3650,-36.99,20240621,1884,22.08,20240909,3.17,N,027360,500,604 억,,373620,N,N,0,N,00,N
20250306,100348,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2292,-3,5,-0.13,246969163,107534,27.75,2295,2320,2285,2980,1610,2295,2296.72,0.31,0,-20268,2335,2315,2275,2255,2215,2325,2265,605,685,500,1600,5,1,120945406,2772,16.73,1.06,12,0.09,137.00,2166.00,3650,20240621,-37.21,1884,20240909,21.66,2785,-17.70,20250219,2235,2.55,20250305,3650,-37.21,20240621,1884,21.66,20240909,3.17,N,027360,500,604 억,,373620,N,N,0,N,00,N
20250306,090350,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2305,10,2,0.44,70720160,30763,7.94,2295,2320,2295,2980,1610,2295,2299.38,0.31,0,1508,2335,2315,2275,2255,2215,2325,2265,605,685,500,1600,5,1,120945406,2788,16.82,1.06,12,0.03,137.00,2166.00,3650,20240621,-36.85,1884,20240909,22.35,2785,-17.24,20250219,2235,3.13,20250305,3650,-36.85,20240621,1884,22.35,20240909,3.17,N,027360,500,604 억,,373620,N,N,0,N,00,N
20250305,160345,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2295,45,2,2.00,872496425,384725,72.18,2255,2295,2235,2925,1575,2250,2267.84,0.27,0,52874,2333,2291,2268,2226,2203,2280,2215,605,675,500,1570,5,1,120945406,2776,16.75,1.06,12,0.32,137.00,2166.00,3650,20240621,-37.12,1884,20240909,21.82,2785,-17.59,20250219,2235,2.68,20250305,3650,-37.12,20240621,1884,21.82,20240909,3.22,N,027360,500,604 억,,321004,N,N,1,N,00,N
20250305,150346,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2285,35,2,1.56,817899035,360889,67.71,2255,2295,2235,2925,1575,2250,2266.35,0.27,0,40333,2333,2291,2268,2226,2203,2280,2215,605,675,500,1570,5,1,120945406,2764,16.68,1.05,12,0.30,137.00,2166.00,3650,20240621,-37.40,1884,20240909,21.28,2785,-17.95,20250219,2235,2.24,20250305,3650,-37.40,20240621,1884,21.28,20240909,3.22,N,027360,500,604 억,,321004,N,N,1,N,00,N
20250305,140344,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2275,25,2,1.11,750948940,331521,62.20,2255,2295,2235,2925,1575,2250,2265.16,0.27,0,30951,2333,2291,2268,2226,2203,2280,2215,605,675,500,1570,5,1,120945406,2752,16.61,1.05,12,0.27,137.00,2166.00,3650,20240621,-37.67,1884,20240909,20.75,2785,-18.31,20250219,2235,1.79,20250305,3650,-37.67,20240621,1884,20.75,20240909,3.22,N,027360,500,604 억,,321004,N,N,1,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 20250306 160348 55 40.00 KOSDAQ 금융 N N N Y 40 N 2275 -20 5 -0.87 530595106 231401 59.72 2295 2320 2275 2980 1610 2295 2293.01 0.31 0 -12248 2335 2315 2275 2255 2215 2325 2265 605 685 500 1600 5 1 120945406 2752 16.61 1.05 12 0.19 137.00 2166.00 3650 20240621 -37.67 1884 20240909 20.75 2785 -18.31 20250219 2235 1.79 20250305 3650 -37.67 20240621 1884 20.75 20240909 3.17 N 027360 500 604 억 373620 N N 2 N 00 N
3 20250306 150348 55 40.00 KOSDAQ 금융 N N N Y 40 N 2280 -15 5 -0.65 494059181 215347 55.57 2295 2320 2275 2980 1610 2295 2294.23 0.31 0 -12507 2335 2315 2275 2255 2215 2325 2265 605 685 500 1600 5 1 120945406 2758 16.64 1.05 12 0.18 137.00 2166.00 3650 20240621 -37.53 1884 20240909 21.02 2785 -18.13 20250219 2235 2.01 20250305 3650 -37.53 20240621 1884 21.02 20240909 3.17 N 027360 500 604 억 373620 N N 0 N 00 N
4 20250306 140348 55 40.00 KOSDAQ 금융 N N N Y 40 N 2310 15 2 0.65 407980871 177699 45.86 2295 2320 2280 2980 1610 2295 2295.93 0.31 0 -5613 2335 2315 2275 2255 2215 2325 2265 605 685 500 1600 5 1 120945406 2794 16.86 1.07 12 0.15 137.00 2166.00 3650 20240621 -36.71 1884 20240909 22.61 2785 -17.06 20250219 2235 3.36 20250305 3650 -36.71 20240621 1884 22.61 20240909 3.17 N 027360 500 604 억 373620 N N 0 N 00 N
5 20250306 130347 55 40.00 KOSDAQ 금융 N N N Y 40 N 2295 0 3 0.00 378484621 164894 42.55 2295 2320 2280 2980 1610 2295 2295.33 0.31 0 -5395 2335 2315 2275 2255 2215 2325 2265 605 685 500 1600 5 1 120945406 2776 16.75 1.06 12 0.14 137.00 2166.00 3650 20240621 -37.12 1884 20240909 21.82 2785 -17.59 20250219 2235 2.68 20250305 3650 -37.12 20240621 1884 21.82 20240909 3.17 N 027360 500 604 억 373620 N N 0 N 00 N
6 20250306 120348 55 40.00 KOSDAQ 금융 N N N Y 40 N 2295 0 3 0.00 353490985 154003 39.74 2295 2320 2280 2980 1610 2295 2295.36 0.31 0 -5346 2335 2315 2275 2255 2215 2325 2265 605 685 500 1600 5 1 120945406 2776 16.75 1.06 12 0.13 137.00 2166.00 3650 20240621 -37.12 1884 20240909 21.82 2785 -17.59 20250219 2235 2.68 20250305 3650 -37.12 20240621 1884 21.82 20240909 3.17 N 027360 500 604 억 373620 N N 0 N 00 N
7 20250306 110347 55 40.00 KOSDAQ 금융 N N N Y 40 N 2300 5 2 0.22 333464455 145288 37.49 2295 2320 2280 2980 1610 2295 2295.20 0.31 0 -8743 2335 2315 2275 2255 2215 2325 2265 605 685 500 1600 5 1 120945406 2782 16.79 1.06 12 0.12 137.00 2166.00 3650 20240621 -36.99 1884 20240909 22.08 2785 -17.41 20250219 2235 2.91 20250305 3650 -36.99 20240621 1884 22.08 20240909 3.17 N 027360 500 604 억 373620 N N 0 N 00 N
8 20250306 100348 55 40.00 KOSDAQ 금융 N N N Y 40 N 2292 -3 5 -0.13 246969163 107534 27.75 2295 2320 2285 2980 1610 2295 2296.72 0.31 0 -20268 2335 2315 2275 2255 2215 2325 2265 605 685 500 1600 5 1 120945406 2772 16.73 1.06 12 0.09 137.00 2166.00 3650 20240621 -37.21 1884 20240909 21.66 2785 -17.70 20250219 2235 2.55 20250305 3650 -37.21 20240621 1884 21.66 20240909 3.17 N 027360 500 604 억 373620 N N 0 N 00 N
9 20250306 090350 55 40.00 KOSDAQ 금융 N N N Y 40 N 2305 10 2 0.44 70720160 30763 7.94 2295 2320 2295 2980 1610 2295 2299.38 0.31 0 1508 2335 2315 2275 2255 2215 2325 2265 605 685 500 1600 5 1 120945406 2788 16.82 1.06 12 0.03 137.00 2166.00 3650 20240621 -36.85 1884 20240909 22.35 2785 -17.24 20250219 2235 3.13 20250305 3650 -36.85 20240621 1884 22.35 20240909 3.17 N 027360 500 604 억 373620 N N 0 N 00 N
10 20250305 160345 55 40.00 KOSDAQ 금융 N N N Y 40 N 2295 45 2 2.00 872496425 384725 72.18 2255 2295 2235 2925 1575 2250 2267.84 0.27 0 52874 2333 2291 2268 2226 2203 2280 2215 605 675 500 1570 5 1 120945406 2776 16.75 1.06 12 0.32 137.00 2166.00 3650 20240621 -37.12 1884 20240909 21.82 2785 -17.59 20250219 2235 2.68 20250305 3650 -37.12 20240621 1884 21.82 20240909 3.22 N 027360 500 604 억 321004 N N 1 N 00 N
11 20250305 150346 55 40.00 KOSDAQ 금융 N N N Y 40 N 2285 35 2 1.56 817899035 360889 67.71 2255 2295 2235 2925 1575 2250 2266.35 0.27 0 40333 2333 2291 2268 2226 2203 2280 2215 605 675 500 1570 5 1 120945406 2764 16.68 1.05 12 0.30 137.00 2166.00 3650 20240621 -37.40 1884 20240909 21.28 2785 -17.95 20250219 2235 2.24 20250305 3650 -37.40 20240621 1884 21.28 20240909 3.22 N 027360 500 604 억 321004 N N 1 N 00 N
12 20250305 140344 55 40.00 KOSDAQ 금융 N N N Y 40 N 2275 25 2 1.11 750948940 331521 62.20 2255 2295 2235 2925 1575 2250 2265.16 0.27 0 30951 2333 2291 2268 2226 2203 2280 2215 605 675 500 1570 5 1 120945406 2752 16.61 1.05 12 0.27 137.00 2166.00 3650 20240621 -37.67 1884 20240909 20.75 2785 -18.31 20250219 2235 1.79 20250305 3650 -37.67 20240621 1884 20.75 20240909 3.22 N 027360 500 604 억 321004 N N 1 N 00 N