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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160349,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2175,-100,5,-4.40,1851258984,841454,359.69,2240,2275,2145,2955,1595,2275,2200.09,0.31,0,53490,2335,2305,2290,2260,2245,2297,2252,605,680,500,1590,5,1,120945406,2631,15.88,1.00,12,0.70,137.00,2166.00,3650,20240621,-40.41,1884,20240909,15.45,2785,-21.90,20250219,2145,1.40,20250307,3650,-40.41,20240621,1884,15.45,20240909,3.19,N,027360,500,604 억,,372954,N,N,2,N,00,N
20250307,150351,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2175,-100,5,-4.40,1781238751,809245,345.93,2240,2275,2145,2955,1595,2275,2201.11,0.31,0,50823,2335,2305,2290,2260,2245,2297,2252,605,680,500,1590,5,1,120945406,2631,15.88,1.00,12,0.67,137.00,2166.00,3650,20240621,-40.41,1884,20240909,15.45,2785,-21.90,20250219,2145,1.40,20250307,3650,-40.41,20240621,1884,15.45,20240909,3.19,N,027360,500,604 억,,372954,N,N,2,N,00,N
20250307,140349,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2200,-75,5,-3.30,1046483733,470990,201.33,2240,2275,2180,2955,1595,2275,2221.88,0.31,0,31206,2335,2305,2290,2260,2245,2297,2252,605,680,500,1590,5,1,120945406,2661,16.06,1.02,12,0.39,137.00,2166.00,3650,20240621,-39.73,1884,20240909,16.77,2785,-21.01,20250219,2180,0.92,20250307,3650,-39.73,20240621,1884,16.77,20240909,3.19,N,027360,500,604 억,,372954,N,N,2,N,00,N
20250307,130350,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2205,-70,5,-3.08,944721188,424838,181.60,2240,2275,2180,2955,1595,2275,2223.72,0.31,0,36408,2335,2305,2290,2260,2245,2297,2252,605,680,500,1590,5,1,120945406,2667,16.09,1.02,12,0.35,137.00,2166.00,3650,20240621,-39.59,1884,20240909,17.04,2785,-20.83,20250219,2180,1.15,20250307,3650,-39.59,20240621,1884,17.04,20240909,3.19,N,027360,500,604 억,,372954,N,N,2,N,00,N
20250307,120351,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2195,-80,5,-3.52,696501014,311987,133.36,2240,2275,2190,2955,1595,2275,2232.47,0.31,0,423,2335,2305,2290,2260,2245,2297,2252,605,680,500,1590,5,1,120945406,2655,16.02,1.01,12,0.26,137.00,2166.00,3650,20240621,-39.86,1884,20240909,16.51,2785,-21.18,20250219,2190,0.23,20250307,3650,-39.86,20240621,1884,16.51,20240909,3.19,N,027360,500,604 억,,372954,N,N,2,N,00,N
20250307,110350,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2245,-30,5,-1.32,308628229,136872,58.51,2240,2275,2240,2955,1595,2275,2254.87,0.31,0,10222,2335,2305,2290,2260,2245,2297,2252,605,680,500,1590,5,1,120945406,2715,16.39,1.04,12,0.11,137.00,2166.00,3650,20240621,-38.49,1884,20240909,19.16,2785,-19.39,20250219,2235,0.45,20250305,3650,-38.49,20240621,1884,19.16,20240909,3.19,N,027360,500,604 억,,372954,N,N,2,N,00,N
20250307,100349,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2262,-13,5,-0.57,205198826,90957,38.88,2240,2275,2240,2955,1595,2275,2256.00,0.31,0,36162,2335,2305,2290,2260,2245,2297,2252,605,680,500,1590,5,1,120945406,2736,16.51,1.04,12,0.08,137.00,2166.00,3650,20240621,-38.03,1884,20240909,20.06,2785,-18.78,20250219,2235,1.21,20250305,3650,-38.03,20240621,1884,20.06,20240909,3.19,N,027360,500,604 억,,372954,N,N,2,N,00,N
20250307,090351,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2255,-20,5,-0.88,51038975,22734,9.72,2240,2260,2240,2955,1595,2275,2245.05,0.31,0,8275,2335,2305,2290,2260,2245,2297,2252,605,680,500,1590,5,1,120945406,2727,16.46,1.04,12,0.02,137.00,2166.00,3650,20240621,-38.22,1884,20240909,19.69,2785,-19.03,20250219,2235,0.89,20250305,3650,-38.22,20240621,1884,19.69,20240909,3.19,N,027360,500,604 억,,372954,N,N,2,N,00,N
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
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 20250307 160349 55 40.00 KOSDAQ 금융 N N N Y 40 N 2175 -100 5 -4.40 1851258984 841454 359.69 2240 2275 2145 2955 1595 2275 2200.09 0.31 0 53490 2335 2305 2290 2260 2245 2297 2252 605 680 500 1590 5 1 120945406 2631 15.88 1.00 12 0.70 137.00 2166.00 3650 20240621 -40.41 1884 20240909 15.45 2785 -21.90 20250219 2145 1.40 20250307 3650 -40.41 20240621 1884 15.45 20240909 3.19 N 027360 500 604 억 372954 N N 2 N 00 N
3 20250307 150351 55 40.00 KOSDAQ 금융 N N N Y 40 N 2175 -100 5 -4.40 1781238751 809245 345.93 2240 2275 2145 2955 1595 2275 2201.11 0.31 0 50823 2335 2305 2290 2260 2245 2297 2252 605 680 500 1590 5 1 120945406 2631 15.88 1.00 12 0.67 137.00 2166.00 3650 20240621 -40.41 1884 20240909 15.45 2785 -21.90 20250219 2145 1.40 20250307 3650 -40.41 20240621 1884 15.45 20240909 3.19 N 027360 500 604 억 372954 N N 2 N 00 N
4 20250307 140349 55 40.00 KOSDAQ 금융 N N N Y 40 N 2200 -75 5 -3.30 1046483733 470990 201.33 2240 2275 2180 2955 1595 2275 2221.88 0.31 0 31206 2335 2305 2290 2260 2245 2297 2252 605 680 500 1590 5 1 120945406 2661 16.06 1.02 12 0.39 137.00 2166.00 3650 20240621 -39.73 1884 20240909 16.77 2785 -21.01 20250219 2180 0.92 20250307 3650 -39.73 20240621 1884 16.77 20240909 3.19 N 027360 500 604 억 372954 N N 2 N 00 N
5 20250307 130350 55 40.00 KOSDAQ 금융 N N N Y 40 N 2205 -70 5 -3.08 944721188 424838 181.60 2240 2275 2180 2955 1595 2275 2223.72 0.31 0 36408 2335 2305 2290 2260 2245 2297 2252 605 680 500 1590 5 1 120945406 2667 16.09 1.02 12 0.35 137.00 2166.00 3650 20240621 -39.59 1884 20240909 17.04 2785 -20.83 20250219 2180 1.15 20250307 3650 -39.59 20240621 1884 17.04 20240909 3.19 N 027360 500 604 억 372954 N N 2 N 00 N
6 20250307 120351 55 40.00 KOSDAQ 금융 N N N Y 40 N 2195 -80 5 -3.52 696501014 311987 133.36 2240 2275 2190 2955 1595 2275 2232.47 0.31 0 423 2335 2305 2290 2260 2245 2297 2252 605 680 500 1590 5 1 120945406 2655 16.02 1.01 12 0.26 137.00 2166.00 3650 20240621 -39.86 1884 20240909 16.51 2785 -21.18 20250219 2190 0.23 20250307 3650 -39.86 20240621 1884 16.51 20240909 3.19 N 027360 500 604 억 372954 N N 2 N 00 N
7 20250307 110350 55 40.00 KOSDAQ 금융 N N N Y 40 N 2245 -30 5 -1.32 308628229 136872 58.51 2240 2275 2240 2955 1595 2275 2254.87 0.31 0 10222 2335 2305 2290 2260 2245 2297 2252 605 680 500 1590 5 1 120945406 2715 16.39 1.04 12 0.11 137.00 2166.00 3650 20240621 -38.49 1884 20240909 19.16 2785 -19.39 20250219 2235 0.45 20250305 3650 -38.49 20240621 1884 19.16 20240909 3.19 N 027360 500 604 억 372954 N N 2 N 00 N
8 20250307 100349 55 40.00 KOSDAQ 금융 N N N Y 40 N 2262 -13 5 -0.57 205198826 90957 38.88 2240 2275 2240 2955 1595 2275 2256.00 0.31 0 36162 2335 2305 2290 2260 2245 2297 2252 605 680 500 1590 5 1 120945406 2736 16.51 1.04 12 0.08 137.00 2166.00 3650 20240621 -38.03 1884 20240909 20.06 2785 -18.78 20250219 2235 1.21 20250305 3650 -38.03 20240621 1884 20.06 20240909 3.19 N 027360 500 604 억 372954 N N 2 N 00 N
9 20250307 090351 55 40.00 KOSDAQ 금융 N N N Y 40 N 2255 -20 5 -0.88 51038975 22734 9.72 2240 2260 2240 2955 1595 2275 2245.05 0.31 0 8275 2335 2305 2290 2260 2245 2297 2252 605 680 500 1590 5 1 120945406 2727 16.46 1.04 12 0.02 137.00 2166.00 3650 20240621 -38.22 1884 20240909 19.69 2785 -19.03 20250219 2235 0.89 20250305 3650 -38.22 20240621 1884 19.69 20240909 3.19 N 027360 500 604 억 372954 N N 2 N 00 N
10 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
11 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
12 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