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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160418,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2125,-30,5,-1.39,443609870,208351,71.31,2135,2165,2105,2800,1510,2155,2129.15,0.39,0,7399,2258,2206,2173,2121,2088,2190,2105,605,645,500,1500,5,1,120945406,2570,15.51,0.98,12,0.17,137.00,2166.00,3650,20240621,-41.78,1884,20240909,12.79,2785,-23.70,20250219,2030,4.68,20250311,3650,-41.78,20240621,1884,12.79,20240909,2.84,N,027360,500,604 억,,473073,N,N,12,N,00,N
20250321,150402,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2145,-10,5,-0.46,370828050,174209,59.62,2135,2165,2105,2800,1510,2155,2128.64,0.39,0,-1685,2258,2206,2173,2121,2088,2190,2105,605,645,500,1500,5,1,120945406,2594,15.66,0.99,12,0.14,137.00,2166.00,3650,20240621,-41.23,1884,20240909,13.85,2785,-22.98,20250219,2030,5.67,20250311,3650,-41.23,20240621,1884,13.85,20240909,2.84,N,027360,500,604 억,,473073,N,N,40,N,00,N
20250321,140401,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2145,-10,5,-0.46,355016615,166819,57.10,2135,2165,2105,2800,1510,2155,2128.15,0.39,0,-875,2258,2206,2173,2121,2088,2190,2105,605,645,500,1500,5,1,120945406,2594,15.66,0.99,12,0.14,137.00,2166.00,3650,20240621,-41.23,1884,20240909,13.85,2785,-22.98,20250219,2030,5.67,20250311,3650,-41.23,20240621,1884,13.85,20240909,2.84,N,027360,500,604 억,,473073,N,N,40,N,00,N
20250321,130403,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2130,-25,5,-1.16,335820415,157840,54.02,2135,2165,2105,2800,1510,2155,2127.60,0.39,0,-2026,2258,2206,2173,2121,2088,2190,2105,605,645,500,1500,5,1,120945406,2576,15.55,0.98,12,0.13,137.00,2166.00,3650,20240621,-41.64,1884,20240909,13.06,2785,-23.52,20250219,2030,4.93,20250311,3650,-41.64,20240621,1884,13.06,20240909,2.84,N,027360,500,604 억,,473073,N,N,40,N,00,N
20250321,120403,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2155,0,3,0.00,293266185,138026,47.24,2135,2165,2105,2800,1510,2155,2124.72,0.39,0,3250,2258,2206,2173,2121,2088,2190,2105,605,645,500,1500,5,1,120945406,2606,15.73,0.99,12,0.11,137.00,2166.00,3650,20240621,-40.96,1884,20240909,14.38,2785,-22.62,20250219,2030,6.16,20250311,3650,-40.96,20240621,1884,14.38,20240909,2.84,N,027360,500,604 억,,473073,N,N,40,N,00,N
20250321,110402,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2130,-25,5,-1.16,263937860,124327,42.55,2135,2165,2105,2800,1510,2155,2122.93,0.39,0,2357,2258,2206,2173,2121,2088,2190,2105,605,645,500,1500,5,1,120945406,2576,15.55,0.98,12,0.10,137.00,2166.00,3650,20240621,-41.64,1884,20240909,13.06,2785,-23.52,20250219,2030,4.93,20250311,3650,-41.64,20240621,1884,13.06,20240909,2.84,N,027360,500,604 억,,473073,N,N,40,N,00,N
20250321,100403,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2115,-40,5,-1.86,147101345,69184,23.68,2135,2165,2110,2800,1510,2155,2126.23,0.39,0,-25145,2258,2206,2173,2121,2088,2190,2105,605,645,500,1500,5,1,120945406,2558,15.44,0.98,12,0.06,137.00,2166.00,3650,20240621,-42.05,1884,20240909,12.26,2785,-24.06,20250219,2030,4.19,20250311,3650,-42.05,20240621,1884,12.26,20240909,2.84,N,027360,500,604 억,,473073,N,N,40,N,00,N
20250321,090404,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2145,-10,5,-0.46,12230545,5704,1.95,2135,2165,2135,2800,1510,2155,2144.20,0.39,0,1748,2258,2206,2173,2121,2088,2190,2105,605,645,500,1500,5,1,120945406,2594,15.66,0.99,12,0.00,137.00,2166.00,3650,20240621,-41.23,1884,20240909,13.85,2785,-22.98,20250219,2030,5.67,20250311,3650,-41.23,20240621,1884,13.85,20240909,2.84,N,027360,500,604 억,,473073,N,N,40,N,00,N
20250320,160420,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2155,-30,5,-1.37,635487054,290682,190.66,2210,2225,2140,2840,1530,2185,2186.32,0.42,0,-62620,2215,2200,2170,2155,2125,2207,2162,605,655,500,1520,5,1,120945406,2606,15.73,0.99,12,0.24,137.00,2166.00,3650,20240621,-40.96,1884,20240909,14.38,2785,-22.62,20250219,2030,6.16,20250311,3650,-40.96,20240621,1884,14.38,20240909,2.84,N,027360,500,604 억,,510585,N,N,40,N,00,N
20250320,150402,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2150,-35,5,-1.60,595154295,271915,178.36,2210,2225,2145,2840,1530,2185,2188.75,0.42,0,-56127,2215,2200,2170,2155,2125,2207,2162,605,655,500,1520,5,1,120945406,2600,15.69,0.99,12,0.22,137.00,2166.00,3650,20240621,-41.10,1884,20240909,14.12,2785,-22.80,20250219,2030,5.91,20250311,3650,-41.10,20240621,1884,14.12,20240909,2.84,N,027360,500,604 억,,510585,N,N,32,N,00,N
20250320,140404,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2172,-13,5,-0.59,498790518,227360,149.13,2210,2225,2170,2840,1530,2185,2193.84,0.42,0,-28055,2215,2200,2170,2155,2125,2207,2162,605,655,500,1520,5,1,120945406,2627,15.85,1.00,12,0.19,137.00,2166.00,3650,20240621,-40.49,1884,20240909,15.29,2785,-22.01,20250219,2030,7.00,20250311,3650,-40.49,20240621,1884,15.29,20240909,2.84,N,027360,500,604 억,,510585,N,N,32,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 20250321 160418 55 40.00 KOSDAQ 금융 N N N Y 40 N 2125 -30 5 -1.39 443609870 208351 71.31 2135 2165 2105 2800 1510 2155 2129.15 0.39 0 7399 2258 2206 2173 2121 2088 2190 2105 605 645 500 1500 5 1 120945406 2570 15.51 0.98 12 0.17 137.00 2166.00 3650 20240621 -41.78 1884 20240909 12.79 2785 -23.70 20250219 2030 4.68 20250311 3650 -41.78 20240621 1884 12.79 20240909 2.84 N 027360 500 604 억 473073 N N 12 N 00 N
3 20250321 150402 55 40.00 KOSDAQ 금융 N N N Y 40 N 2145 -10 5 -0.46 370828050 174209 59.62 2135 2165 2105 2800 1510 2155 2128.64 0.39 0 -1685 2258 2206 2173 2121 2088 2190 2105 605 645 500 1500 5 1 120945406 2594 15.66 0.99 12 0.14 137.00 2166.00 3650 20240621 -41.23 1884 20240909 13.85 2785 -22.98 20250219 2030 5.67 20250311 3650 -41.23 20240621 1884 13.85 20240909 2.84 N 027360 500 604 억 473073 N N 40 N 00 N
4 20250321 140401 55 40.00 KOSDAQ 금융 N N N Y 40 N 2145 -10 5 -0.46 355016615 166819 57.10 2135 2165 2105 2800 1510 2155 2128.15 0.39 0 -875 2258 2206 2173 2121 2088 2190 2105 605 645 500 1500 5 1 120945406 2594 15.66 0.99 12 0.14 137.00 2166.00 3650 20240621 -41.23 1884 20240909 13.85 2785 -22.98 20250219 2030 5.67 20250311 3650 -41.23 20240621 1884 13.85 20240909 2.84 N 027360 500 604 억 473073 N N 40 N 00 N
5 20250321 130403 55 40.00 KOSDAQ 금융 N N N Y 40 N 2130 -25 5 -1.16 335820415 157840 54.02 2135 2165 2105 2800 1510 2155 2127.60 0.39 0 -2026 2258 2206 2173 2121 2088 2190 2105 605 645 500 1500 5 1 120945406 2576 15.55 0.98 12 0.13 137.00 2166.00 3650 20240621 -41.64 1884 20240909 13.06 2785 -23.52 20250219 2030 4.93 20250311 3650 -41.64 20240621 1884 13.06 20240909 2.84 N 027360 500 604 억 473073 N N 40 N 00 N
6 20250321 120403 55 40.00 KOSDAQ 금융 N N N Y 40 N 2155 0 3 0.00 293266185 138026 47.24 2135 2165 2105 2800 1510 2155 2124.72 0.39 0 3250 2258 2206 2173 2121 2088 2190 2105 605 645 500 1500 5 1 120945406 2606 15.73 0.99 12 0.11 137.00 2166.00 3650 20240621 -40.96 1884 20240909 14.38 2785 -22.62 20250219 2030 6.16 20250311 3650 -40.96 20240621 1884 14.38 20240909 2.84 N 027360 500 604 억 473073 N N 40 N 00 N
7 20250321 110402 55 40.00 KOSDAQ 금융 N N N Y 40 N 2130 -25 5 -1.16 263937860 124327 42.55 2135 2165 2105 2800 1510 2155 2122.93 0.39 0 2357 2258 2206 2173 2121 2088 2190 2105 605 645 500 1500 5 1 120945406 2576 15.55 0.98 12 0.10 137.00 2166.00 3650 20240621 -41.64 1884 20240909 13.06 2785 -23.52 20250219 2030 4.93 20250311 3650 -41.64 20240621 1884 13.06 20240909 2.84 N 027360 500 604 억 473073 N N 40 N 00 N
8 20250321 100403 55 40.00 KOSDAQ 금융 N N N Y 40 N 2115 -40 5 -1.86 147101345 69184 23.68 2135 2165 2110 2800 1510 2155 2126.23 0.39 0 -25145 2258 2206 2173 2121 2088 2190 2105 605 645 500 1500 5 1 120945406 2558 15.44 0.98 12 0.06 137.00 2166.00 3650 20240621 -42.05 1884 20240909 12.26 2785 -24.06 20250219 2030 4.19 20250311 3650 -42.05 20240621 1884 12.26 20240909 2.84 N 027360 500 604 억 473073 N N 40 N 00 N
9 20250321 090404 55 40.00 KOSDAQ 금융 N N N Y 40 N 2145 -10 5 -0.46 12230545 5704 1.95 2135 2165 2135 2800 1510 2155 2144.20 0.39 0 1748 2258 2206 2173 2121 2088 2190 2105 605 645 500 1500 5 1 120945406 2594 15.66 0.99 12 0.00 137.00 2166.00 3650 20240621 -41.23 1884 20240909 13.85 2785 -22.98 20250219 2030 5.67 20250311 3650 -41.23 20240621 1884 13.85 20240909 2.84 N 027360 500 604 억 473073 N N 40 N 00 N
10 20250320 160420 55 40.00 KOSDAQ 금융 N N N Y 40 N 2155 -30 5 -1.37 635487054 290682 190.66 2210 2225 2140 2840 1530 2185 2186.32 0.42 0 -62620 2215 2200 2170 2155 2125 2207 2162 605 655 500 1520 5 1 120945406 2606 15.73 0.99 12 0.24 137.00 2166.00 3650 20240621 -40.96 1884 20240909 14.38 2785 -22.62 20250219 2030 6.16 20250311 3650 -40.96 20240621 1884 14.38 20240909 2.84 N 027360 500 604 억 510585 N N 40 N 00 N
11 20250320 150402 55 40.00 KOSDAQ 금융 N N N Y 40 N 2150 -35 5 -1.60 595154295 271915 178.36 2210 2225 2145 2840 1530 2185 2188.75 0.42 0 -56127 2215 2200 2170 2155 2125 2207 2162 605 655 500 1520 5 1 120945406 2600 15.69 0.99 12 0.22 137.00 2166.00 3650 20240621 -41.10 1884 20240909 14.12 2785 -22.80 20250219 2030 5.91 20250311 3650 -41.10 20240621 1884 14.12 20240909 2.84 N 027360 500 604 억 510585 N N 32 N 00 N
12 20250320 140404 55 40.00 KOSDAQ 금융 N N N Y 40 N 2172 -13 5 -0.59 498790518 227360 149.13 2210 2225 2170 2840 1530 2185 2193.84 0.42 0 -28055 2215 2200 2170 2155 2125 2207 2162 605 655 500 1520 5 1 120945406 2627 15.85 1.00 12 0.19 137.00 2166.00 3650 20240621 -40.49 1884 20240909 15.29 2785 -22.01 20250219 2030 7.00 20250311 3650 -40.49 20240621 1884 15.29 20240909 2.84 N 027360 500 604 억 510585 N N 32 N 00 N