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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
027830/price/prices-20250401.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
20250429,160358,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2455,-105,5,-4.10,5031917130,2054879,39.60,2600,2600,2345,3325,1795,2560,2448.71,0.74,0,-9128,2730,2645,2575,2490,2420,2610,2455,270,765,500,1630,5,1,54000000,1326,9.59,1.34,12,3.81,256.00,1829.00,3005,20250411,-18.30,1302,20241209,88.56,3005,-18.30,20250411,1640,49.70,20250331,3005,-18.30,20250411,1302,88.56,20241209,7.11,Y,027830,500,270 억,,399575,N,N,36399,N,00,N
20250429,150401,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2425,-135,5,-5.27,4770702190,1948378,37.55,2600,2600,2345,3325,1795,2560,2448.49,0.74,0,-15905,2730,2645,2575,2490,2420,2610,2455,270,765,500,1630,5,1,54000000,1310,9.47,1.33,12,3.61,256.00,1829.00,3005,20250411,-19.30,1302,20241209,86.25,3005,-19.30,20250411,1640,47.87,20250331,3005,-19.30,20250411,1302,86.25,20241209,7.11,Y,027830,500,270 억,,399575,N,N,171227,N,00,N
20250429,140401,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2440,-120,5,-4.69,4335428160,1771118,34.13,2600,2600,2345,3325,1795,2560,2447.78,0.74,0,-30606,2730,2645,2575,2490,2420,2610,2455,270,765,500,1630,5,1,54000000,1318,9.53,1.33,12,3.28,256.00,1829.00,3005,20250411,-18.80,1302,20241209,87.40,3005,-18.80,20250411,1640,48.78,20250331,3005,-18.80,20250411,1302,87.40,20241209,7.11,Y,027830,500,270 억,,399575,N,N,171227,N,00,N
20250429,130402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2425,-135,5,-5.27,4024634700,1643494,31.67,2600,2600,2345,3325,1795,2560,2448.76,0.74,0,-23307,2730,2645,2575,2490,2420,2610,2455,270,765,500,1630,5,1,54000000,1310,9.47,1.33,12,3.04,256.00,1829.00,3005,20250411,-19.30,1302,20241209,86.25,3005,-19.30,20250411,1640,47.87,20250331,3005,-19.30,20250411,1302,86.25,20241209,7.11,Y,027830,500,270 억,,399575,N,N,171227,N,00,N
20250429,120401,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2415,-145,5,-5.66,3815021993,1556935,30.01,2600,2600,2345,3325,1795,2560,2450.27,0.74,0,-18525,2730,2645,2575,2490,2420,2610,2455,270,765,500,1630,5,1,54000000,1304,9.43,1.32,12,2.88,256.00,1829.00,3005,20250411,-19.63,1302,20241209,85.48,3005,-19.63,20250411,1640,47.26,20250331,3005,-19.63,20250411,1302,85.48,20241209,7.11,Y,027830,500,270 억,,399575,N,N,171227,N,00,N
20250429,110401,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2440,-120,5,-4.69,3522718421,1436565,27.69,2600,2600,2345,3325,1795,2560,2452.10,0.74,0,-32429,2730,2645,2575,2490,2420,2610,2455,270,765,500,1630,5,1,54000000,1318,9.53,1.33,12,2.66,256.00,1829.00,3005,20250411,-18.80,1302,20241209,87.40,3005,-18.80,20250411,1640,48.78,20250331,3005,-18.80,20250411,1302,87.40,20241209,7.11,Y,027830,500,270 억,,399575,N,N,171227,N,00,N
20250429,100402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2425,-135,5,-5.27,3127446606,1273807,24.55,2600,2600,2345,3325,1795,2560,2455.11,0.74,0,-49611,2730,2645,2575,2490,2420,2610,2455,270,765,500,1630,5,1,54000000,1310,9.47,1.33,12,2.36,256.00,1829.00,3005,20250411,-19.30,1302,20241209,86.25,3005,-19.30,20250411,1640,47.87,20250331,3005,-19.30,20250411,1302,86.25,20241209,7.11,Y,027830,500,270 억,,399575,N,N,171227,N,00,N
20250429,090402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2535,-25,5,-0.98,598623540,233659,4.50,2600,2600,2530,3325,1795,2560,2561.96,0.74,0,-38790,2730,2645,2575,2490,2420,2610,2455,270,765,500,1630,5,1,54000000,1369,9.90,1.39,12,0.43,256.00,1829.00,3005,20250411,-15.64,1302,20241209,94.70,3005,-15.64,20250411,1640,54.57,20250331,3005,-15.64,20250411,1302,94.70,20241209,7.11,Y,027830,500,270 억,,399575,N,N,171227,N,00,N
20250428,160358,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2560,70,2,2.81,13186819046,5125308,241.48,2575,2660,2505,3235,1745,2490,2572.90,1.58,0,-409171,2643,2566,2483,2406,2323,2605,2445,270,745,500,1590,5,1,54000000,1382,10.00,1.40,12,9.49,256.00,1829.00,3005,20250411,-14.81,1302,20241209,96.62,3005,-14.81,20250411,1640,56.10,20250331,3005,-14.81,20250411,1302,96.62,20241209,7.22,Y,027830,500,270 억,,853219,N,N,171227,N,00,N
20250428,150401,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2545,55,2,2.21,11574120999,4502153,212.12,2575,2660,2505,3235,1745,2490,2570.80,1.58,0,-384218,2643,2566,2483,2406,2323,2605,2445,270,745,500,1590,5,1,54000000,1374,9.94,1.39,12,8.34,256.00,1829.00,3005,20250411,-15.31,1302,20241209,95.47,3005,-15.31,20250411,1640,55.18,20250331,3005,-15.31,20250411,1302,95.47,20241209,7.22,Y,027830,500,270 억,,853219,N,N,20540,N,00,N
20250428,140400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2545,55,2,2.21,10630598675,4129029,194.54,2575,2660,2515,3235,1745,2490,2574.60,1.58,0,-376697,2643,2566,2483,2406,2323,2605,2445,270,745,500,1590,5,1,54000000,1374,9.94,1.39,12,7.65,256.00,1829.00,3005,20250411,-15.31,1302,20241209,95.47,3005,-15.31,20250411,1640,55.18,20250331,3005,-15.31,20250411,1302,95.47,20241209,7.22,Y,027830,500,270 억,,853219,N,N,20540,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 20250429 160358 57 100.00 KOSDAQ 금융 N N N N N 2455 -105 5 -4.10 5031917130 2054879 39.60 2600 2600 2345 3325 1795 2560 2448.71 0.74 0 -9128 2730 2645 2575 2490 2420 2610 2455 270 765 500 1630 5 1 54000000 1326 9.59 1.34 12 3.81 256.00 1829.00 3005 20250411 -18.30 1302 20241209 88.56 3005 -18.30 20250411 1640 49.70 20250331 3005 -18.30 20250411 1302 88.56 20241209 7.11 Y 027830 500 270 억 399575 N N 36399 N 00 N
3 20250429 150401 57 100.00 KOSDAQ 금융 N N N N N 2425 -135 5 -5.27 4770702190 1948378 37.55 2600 2600 2345 3325 1795 2560 2448.49 0.74 0 -15905 2730 2645 2575 2490 2420 2610 2455 270 765 500 1630 5 1 54000000 1310 9.47 1.33 12 3.61 256.00 1829.00 3005 20250411 -19.30 1302 20241209 86.25 3005 -19.30 20250411 1640 47.87 20250331 3005 -19.30 20250411 1302 86.25 20241209 7.11 Y 027830 500 270 억 399575 N N 171227 N 00 N
4 20250429 140401 57 100.00 KOSDAQ 금융 N N N N N 2440 -120 5 -4.69 4335428160 1771118 34.13 2600 2600 2345 3325 1795 2560 2447.78 0.74 0 -30606 2730 2645 2575 2490 2420 2610 2455 270 765 500 1630 5 1 54000000 1318 9.53 1.33 12 3.28 256.00 1829.00 3005 20250411 -18.80 1302 20241209 87.40 3005 -18.80 20250411 1640 48.78 20250331 3005 -18.80 20250411 1302 87.40 20241209 7.11 Y 027830 500 270 억 399575 N N 171227 N 00 N
5 20250429 130402 57 100.00 KOSDAQ 금융 N N N N N 2425 -135 5 -5.27 4024634700 1643494 31.67 2600 2600 2345 3325 1795 2560 2448.76 0.74 0 -23307 2730 2645 2575 2490 2420 2610 2455 270 765 500 1630 5 1 54000000 1310 9.47 1.33 12 3.04 256.00 1829.00 3005 20250411 -19.30 1302 20241209 86.25 3005 -19.30 20250411 1640 47.87 20250331 3005 -19.30 20250411 1302 86.25 20241209 7.11 Y 027830 500 270 억 399575 N N 171227 N 00 N
6 20250429 120401 57 100.00 KOSDAQ 금융 N N N N N 2415 -145 5 -5.66 3815021993 1556935 30.01 2600 2600 2345 3325 1795 2560 2450.27 0.74 0 -18525 2730 2645 2575 2490 2420 2610 2455 270 765 500 1630 5 1 54000000 1304 9.43 1.32 12 2.88 256.00 1829.00 3005 20250411 -19.63 1302 20241209 85.48 3005 -19.63 20250411 1640 47.26 20250331 3005 -19.63 20250411 1302 85.48 20241209 7.11 Y 027830 500 270 억 399575 N N 171227 N 00 N
7 20250429 110401 57 100.00 KOSDAQ 금융 N N N N N 2440 -120 5 -4.69 3522718421 1436565 27.69 2600 2600 2345 3325 1795 2560 2452.10 0.74 0 -32429 2730 2645 2575 2490 2420 2610 2455 270 765 500 1630 5 1 54000000 1318 9.53 1.33 12 2.66 256.00 1829.00 3005 20250411 -18.80 1302 20241209 87.40 3005 -18.80 20250411 1640 48.78 20250331 3005 -18.80 20250411 1302 87.40 20241209 7.11 Y 027830 500 270 억 399575 N N 171227 N 00 N
8 20250429 100402 57 100.00 KOSDAQ 금융 N N N N N 2425 -135 5 -5.27 3127446606 1273807 24.55 2600 2600 2345 3325 1795 2560 2455.11 0.74 0 -49611 2730 2645 2575 2490 2420 2610 2455 270 765 500 1630 5 1 54000000 1310 9.47 1.33 12 2.36 256.00 1829.00 3005 20250411 -19.30 1302 20241209 86.25 3005 -19.30 20250411 1640 47.87 20250331 3005 -19.30 20250411 1302 86.25 20241209 7.11 Y 027830 500 270 억 399575 N N 171227 N 00 N
9 20250429 090402 57 100.00 KOSDAQ 금융 N N N N N 2535 -25 5 -0.98 598623540 233659 4.50 2600 2600 2530 3325 1795 2560 2561.96 0.74 0 -38790 2730 2645 2575 2490 2420 2610 2455 270 765 500 1630 5 1 54000000 1369 9.90 1.39 12 0.43 256.00 1829.00 3005 20250411 -15.64 1302 20241209 94.70 3005 -15.64 20250411 1640 54.57 20250331 3005 -15.64 20250411 1302 94.70 20241209 7.11 Y 027830 500 270 억 399575 N N 171227 N 00 N
10 20250428 160358 57 100.00 KOSDAQ 금융 N N N N N 2560 70 2 2.81 13186819046 5125308 241.48 2575 2660 2505 3235 1745 2490 2572.90 1.58 0 -409171 2643 2566 2483 2406 2323 2605 2445 270 745 500 1590 5 1 54000000 1382 10.00 1.40 12 9.49 256.00 1829.00 3005 20250411 -14.81 1302 20241209 96.62 3005 -14.81 20250411 1640 56.10 20250331 3005 -14.81 20250411 1302 96.62 20241209 7.22 Y 027830 500 270 억 853219 N N 171227 N 00 N
11 20250428 150401 57 100.00 KOSDAQ 금융 N N N N N 2545 55 2 2.21 11574120999 4502153 212.12 2575 2660 2505 3235 1745 2490 2570.80 1.58 0 -384218 2643 2566 2483 2406 2323 2605 2445 270 745 500 1590 5 1 54000000 1374 9.94 1.39 12 8.34 256.00 1829.00 3005 20250411 -15.31 1302 20241209 95.47 3005 -15.31 20250411 1640 55.18 20250331 3005 -15.31 20250411 1302 95.47 20241209 7.22 Y 027830 500 270 억 853219 N N 20540 N 00 N
12 20250428 140400 57 100.00 KOSDAQ 금융 N N N N N 2545 55 2 2.21 10630598675 4129029 194.54 2575 2660 2515 3235 1745 2490 2574.60 1.58 0 -376697 2643 2566 2483 2406 2323 2605 2445 270 745 500 1590 5 1 54000000 1374 9.94 1.39 12 7.65 256.00 1829.00 3005 20250411 -15.31 1302 20241209 95.47 3005 -15.31 20250411 1640 55.18 20250331 3005 -15.31 20250411 1302 95.47 20241209 7.22 Y 027830 500 270 억 853219 N N 20540 N 00 N