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
027830/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
20250306,160349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1906,21,2,1.11,755201398,399353,68.27,1897,1913,1870,2450,1320,1885,1891.01,1.29,0,42849,1953,1919,1856,1822,1759,1936,1839,270,565,500,1200,1,1,54000000,1029,42.36,1.21,12,0.74,45.00,1573.00,2910,20240603,-34.50,1302,20241209,46.39,2110,-9.67,20250225,1692,12.65,20250210,2910,-34.50,20240603,1302,46.39,20241209,5.02,N,027830,500,270 억,,698045,N,N,0,N,00,N
20250306,150349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1891,6,2,0.32,672433005,355808,60.83,1897,1913,1870,2450,1320,1885,1889.88,1.29,0,35682,1953,1919,1856,1822,1759,1936,1839,270,565,500,1200,1,1,54000000,1021,42.02,1.20,12,0.66,45.00,1573.00,2910,20240603,-35.02,1302,20241209,45.24,2110,-10.38,20250225,1692,11.76,20250210,2910,-35.02,20240603,1302,45.24,20241209,5.02,N,027830,500,270 억,,698045,N,N,0,N,00,N
20250306,140349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1894,9,2,0.48,607540111,321496,54.96,1897,1913,1870,2450,1320,1885,1889.73,1.29,0,19286,1953,1919,1856,1822,1759,1936,1839,270,565,500,1200,1,1,54000000,1023,42.09,1.20,12,0.60,45.00,1573.00,2910,20240603,-34.91,1302,20241209,45.47,2110,-10.24,20250225,1692,11.94,20250210,2910,-34.91,20240603,1302,45.47,20241209,5.02,N,027830,500,270 억,,698045,N,N,0,N,00,N
20250306,130349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1889,4,2,0.21,544829483,288391,49.30,1897,1913,1870,2450,1320,1885,1889.20,1.29,0,11872,1953,1919,1856,1822,1759,1936,1839,270,565,500,1200,1,1,54000000,1020,41.98,1.20,12,0.53,45.00,1573.00,2910,20240603,-35.09,1302,20241209,45.08,2110,-10.47,20250225,1692,11.64,20250210,2910,-35.09,20240603,1302,45.08,20241209,5.02,N,027830,500,270 억,,698045,N,N,0,N,00,N
20250306,120349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1894,9,2,0.48,476999576,252357,43.14,1897,1913,1870,2450,1320,1885,1890.18,1.29,0,8818,1953,1919,1856,1822,1759,1936,1839,270,565,500,1200,1,1,54000000,1023,42.09,1.20,12,0.47,45.00,1573.00,2910,20240603,-34.91,1302,20241209,45.47,2110,-10.24,20250225,1692,11.94,20250210,2910,-34.91,20240603,1302,45.47,20241209,5.02,N,027830,500,270 억,,698045,N,N,0,N,00,N
20250306,110348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1880,-5,5,-0.27,421760803,223083,38.14,1897,1913,1870,2450,1320,1885,1890.60,1.29,0,-1478,1953,1919,1856,1822,1759,1936,1839,270,565,500,1200,1,1,54000000,1015,41.78,1.20,12,0.41,45.00,1573.00,2910,20240603,-35.40,1302,20241209,44.39,2110,-10.90,20250225,1692,11.11,20250210,2910,-35.40,20240603,1302,44.39,20241209,5.02,N,027830,500,270 억,,698045,N,N,0,N,00,N
20250306,100349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1905,20,2,1.06,250740648,132395,22.63,1897,1913,1870,2450,1320,1885,1893.88,1.29,0,10033,1953,1919,1856,1822,1759,1936,1839,270,565,500,1200,1,1,54000000,1029,42.33,1.21,12,0.25,45.00,1573.00,2910,20240603,-34.54,1302,20241209,46.31,2110,-9.72,20250225,1692,12.59,20250210,2910,-34.54,20240603,1302,46.31,20241209,5.02,N,027830,500,270 억,,698045,N,N,0,N,00,N
20250306,090351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1898,13,2,0.69,16766661,8866,1.52,1897,1900,1886,2450,1320,1885,1891.12,1.29,0,-2368,1953,1919,1856,1822,1759,1936,1839,270,565,500,1200,1,1,54000000,1025,42.18,1.21,12,0.02,45.00,1573.00,2910,20240603,-34.78,1302,20241209,45.78,2110,-10.05,20250225,1692,12.17,20250210,2910,-34.78,20240603,1302,45.78,20241209,5.02,N,027830,500,270 억,,698045,N,N,0,N,00,N
20250305,160346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1885,84,2,4.66,1072667357,575555,140.67,1793,1890,1793,2340,1261,1801,1863.59,0.99,0,161148,1881,1841,1813,1773,1745,1827,1759,270,539,500,1150,1,1,54000000,1018,41.89,1.20,12,1.07,45.00,1573.00,2910,20240603,-35.22,1302,20241209,44.78,2110,-10.66,20250225,1692,11.41,20250210,2910,-35.22,20240603,1302,44.78,20241209,5.09,N,027830,500,270 억,,537199,N,N,0,N,00,N
20250305,150348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1882,81,2,4.50,1018914515,547030,133.70,1793,1890,1793,2340,1261,1801,1862.63,0.99,0,150998,1881,1841,1813,1773,1745,1827,1759,270,539,500,1150,1,1,54000000,1016,41.82,1.20,12,1.01,45.00,1573.00,2910,20240603,-35.33,1302,20241209,44.55,2110,-10.81,20250225,1692,11.23,20250210,2910,-35.33,20240603,1302,44.55,20241209,5.09,N,027830,500,270 억,,537199,N,N,0,N,00,N
20250305,140345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1884,83,2,4.61,886000425,476579,116.48,1793,1884,1793,2340,1261,1801,1859.08,0.99,0,108014,1881,1841,1813,1773,1745,1827,1759,270,539,500,1150,1,1,54000000,1017,41.87,1.20,12,0.88,45.00,1573.00,2910,20240603,-35.26,1302,20241209,44.70,2110,-10.71,20250225,1692,11.35,20250210,2910,-35.26,20240603,1302,44.70,20241209,5.09,N,027830,500,270 억,,537199,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 20250306 160349 57 100.00 KOSDAQ 금융 N N N N N 1906 21 2 1.11 755201398 399353 68.27 1897 1913 1870 2450 1320 1885 1891.01 1.29 0 42849 1953 1919 1856 1822 1759 1936 1839 270 565 500 1200 1 1 54000000 1029 42.36 1.21 12 0.74 45.00 1573.00 2910 20240603 -34.50 1302 20241209 46.39 2110 -9.67 20250225 1692 12.65 20250210 2910 -34.50 20240603 1302 46.39 20241209 5.02 N 027830 500 270 억 698045 N N 0 N 00 N
3 20250306 150349 57 100.00 KOSDAQ 금융 N N N N N 1891 6 2 0.32 672433005 355808 60.83 1897 1913 1870 2450 1320 1885 1889.88 1.29 0 35682 1953 1919 1856 1822 1759 1936 1839 270 565 500 1200 1 1 54000000 1021 42.02 1.20 12 0.66 45.00 1573.00 2910 20240603 -35.02 1302 20241209 45.24 2110 -10.38 20250225 1692 11.76 20250210 2910 -35.02 20240603 1302 45.24 20241209 5.02 N 027830 500 270 억 698045 N N 0 N 00 N
4 20250306 140349 57 100.00 KOSDAQ 금융 N N N N N 1894 9 2 0.48 607540111 321496 54.96 1897 1913 1870 2450 1320 1885 1889.73 1.29 0 19286 1953 1919 1856 1822 1759 1936 1839 270 565 500 1200 1 1 54000000 1023 42.09 1.20 12 0.60 45.00 1573.00 2910 20240603 -34.91 1302 20241209 45.47 2110 -10.24 20250225 1692 11.94 20250210 2910 -34.91 20240603 1302 45.47 20241209 5.02 N 027830 500 270 억 698045 N N 0 N 00 N
5 20250306 130349 57 100.00 KOSDAQ 금융 N N N N N 1889 4 2 0.21 544829483 288391 49.30 1897 1913 1870 2450 1320 1885 1889.20 1.29 0 11872 1953 1919 1856 1822 1759 1936 1839 270 565 500 1200 1 1 54000000 1020 41.98 1.20 12 0.53 45.00 1573.00 2910 20240603 -35.09 1302 20241209 45.08 2110 -10.47 20250225 1692 11.64 20250210 2910 -35.09 20240603 1302 45.08 20241209 5.02 N 027830 500 270 억 698045 N N 0 N 00 N
6 20250306 120349 57 100.00 KOSDAQ 금융 N N N N N 1894 9 2 0.48 476999576 252357 43.14 1897 1913 1870 2450 1320 1885 1890.18 1.29 0 8818 1953 1919 1856 1822 1759 1936 1839 270 565 500 1200 1 1 54000000 1023 42.09 1.20 12 0.47 45.00 1573.00 2910 20240603 -34.91 1302 20241209 45.47 2110 -10.24 20250225 1692 11.94 20250210 2910 -34.91 20240603 1302 45.47 20241209 5.02 N 027830 500 270 억 698045 N N 0 N 00 N
7 20250306 110348 57 100.00 KOSDAQ 금융 N N N N N 1880 -5 5 -0.27 421760803 223083 38.14 1897 1913 1870 2450 1320 1885 1890.60 1.29 0 -1478 1953 1919 1856 1822 1759 1936 1839 270 565 500 1200 1 1 54000000 1015 41.78 1.20 12 0.41 45.00 1573.00 2910 20240603 -35.40 1302 20241209 44.39 2110 -10.90 20250225 1692 11.11 20250210 2910 -35.40 20240603 1302 44.39 20241209 5.02 N 027830 500 270 억 698045 N N 0 N 00 N
8 20250306 100349 57 100.00 KOSDAQ 금융 N N N N N 1905 20 2 1.06 250740648 132395 22.63 1897 1913 1870 2450 1320 1885 1893.88 1.29 0 10033 1953 1919 1856 1822 1759 1936 1839 270 565 500 1200 1 1 54000000 1029 42.33 1.21 12 0.25 45.00 1573.00 2910 20240603 -34.54 1302 20241209 46.31 2110 -9.72 20250225 1692 12.59 20250210 2910 -34.54 20240603 1302 46.31 20241209 5.02 N 027830 500 270 억 698045 N N 0 N 00 N
9 20250306 090351 57 100.00 KOSDAQ 금융 N N N N N 1898 13 2 0.69 16766661 8866 1.52 1897 1900 1886 2450 1320 1885 1891.12 1.29 0 -2368 1953 1919 1856 1822 1759 1936 1839 270 565 500 1200 1 1 54000000 1025 42.18 1.21 12 0.02 45.00 1573.00 2910 20240603 -34.78 1302 20241209 45.78 2110 -10.05 20250225 1692 12.17 20250210 2910 -34.78 20240603 1302 45.78 20241209 5.02 N 027830 500 270 억 698045 N N 0 N 00 N
10 20250305 160346 57 100.00 KOSDAQ 금융 N N N N N 1885 84 2 4.66 1072667357 575555 140.67 1793 1890 1793 2340 1261 1801 1863.59 0.99 0 161148 1881 1841 1813 1773 1745 1827 1759 270 539 500 1150 1 1 54000000 1018 41.89 1.20 12 1.07 45.00 1573.00 2910 20240603 -35.22 1302 20241209 44.78 2110 -10.66 20250225 1692 11.41 20250210 2910 -35.22 20240603 1302 44.78 20241209 5.09 N 027830 500 270 억 537199 N N 0 N 00 N
11 20250305 150348 57 100.00 KOSDAQ 금융 N N N N N 1882 81 2 4.50 1018914515 547030 133.70 1793 1890 1793 2340 1261 1801 1862.63 0.99 0 150998 1881 1841 1813 1773 1745 1827 1759 270 539 500 1150 1 1 54000000 1016 41.82 1.20 12 1.01 45.00 1573.00 2910 20240603 -35.33 1302 20241209 44.55 2110 -10.81 20250225 1692 11.23 20250210 2910 -35.33 20240603 1302 44.55 20241209 5.09 N 027830 500 270 억 537199 N N 0 N 00 N
12 20250305 140345 57 100.00 KOSDAQ 금융 N N N N N 1884 83 2 4.61 886000425 476579 116.48 1793 1884 1793 2340 1261 1801 1859.08 0.99 0 108014 1881 1841 1813 1773 1745 1827 1759 270 539 500 1150 1 1 54000000 1017 41.87 1.20 12 0.88 45.00 1573.00 2910 20240603 -35.26 1302 20241209 44.70 2110 -10.71 20250225 1692 11.35 20250210 2910 -35.26 20240603 1302 44.70 20241209 5.09 N 027830 500 270 억 537199 N N 0 N 00 N