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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
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
20250404,160342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,176,2,8.85,15391868696,7296762,171.60,1987,2240,1858,2585,1393,1989,2109.52,3.06,0,-152423,2189,2088,1969,1868,1749,2139,1919,270,596,500,1270,5,1,54000000,1169,48.11,1.38,12,13.51,45.00,1573.00,2910,20240603,-25.60,1302,20241209,66.28,2240,-3.35,20250404,1640,32.01,20250331,2910,-25.60,20240603,1302,66.28,20241209,4.49,Y,027830,500,270 억,,1654969,N,N,49597,N,00,N
20250404,150344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,171,2,8.60,14718378140,6985183,164.27,1987,2240,1858,2585,1393,1989,2107.30,3.06,0,-177092,2189,2088,1969,1868,1749,2139,1919,270,596,500,1270,5,1,54000000,1166,48.00,1.37,12,12.94,45.00,1573.00,2910,20240603,-25.77,1302,20241209,65.90,2240,-3.57,20250404,1640,31.71,20250331,2910,-25.77,20240603,1302,65.90,20241209,4.49,Y,027830,500,270 억,,1654969,N,N,0,N,00,N
20250404,140344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,181,2,9.10,13113392874,6237893,146.70,1987,2240,1858,2585,1393,1989,2102.44,3.06,0,-137933,2189,2088,1969,1868,1749,2139,1919,270,596,500,1270,5,1,54000000,1172,48.22,1.38,12,11.55,45.00,1573.00,2910,20240603,-25.43,1302,20241209,66.67,2240,-3.12,20250404,1640,32.32,20250331,2910,-25.43,20240603,1302,66.67,20241209,4.49,Y,027830,500,270 억,,1654969,N,N,0,N,00,N
20250404,130345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,151,2,7.59,10500058766,5030351,118.30,1987,2240,1858,2585,1393,1989,2087.59,3.06,0,67720,2189,2088,1969,1868,1749,2139,1919,270,596,500,1270,5,1,54000000,1156,47.56,1.36,12,9.32,45.00,1573.00,2910,20240603,-26.46,1302,20241209,64.36,2240,-4.46,20250404,1640,30.49,20250331,2910,-26.46,20240603,1302,64.36,20241209,4.49,Y,027830,500,270 억,,1654969,N,N,0,N,00,N
20250404,120341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,166,2,8.35,8663858563,4166380,97.98,1987,2240,1858,2585,1393,1989,2079.74,3.06,0,48122,2189,2088,1969,1868,1749,2139,1919,270,596,500,1270,5,1,54000000,1164,47.89,1.37,12,7.72,45.00,1573.00,2910,20240603,-25.95,1302,20241209,65.51,2240,-3.79,20250404,1640,31.40,20250331,2910,-25.95,20240603,1302,65.51,20241209,4.49,Y,027830,500,270 억,,1654969,N,N,0,N,00,N
20250404,110343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,46,2,2.31,2892365847,1418043,33.35,1987,2115,1960,2585,1393,1989,2040.14,3.06,0,-22373,2189,2088,1969,1868,1749,2139,1919,270,596,500,1270,5,1,54000000,1099,45.22,1.29,12,2.63,45.00,1573.00,2910,20240603,-30.07,1302,20241209,56.30,2115,-3.78,20250404,1640,24.09,20250331,2910,-30.07,20240603,1302,56.30,20241209,4.49,Y,027830,500,270 억,,1654969,N,N,0,N,00,N
20250404,100344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,86,2,4.32,1751745673,863279,20.30,1987,2100,1960,2585,1393,1989,2029.77,3.06,0,-91973,2189,2088,1969,1868,1749,2139,1919,270,596,500,1270,5,1,54000000,1121,46.11,1.32,12,1.60,45.00,1573.00,2910,20240603,-28.69,1302,20241209,59.37,2110,-1.66,20250225,1640,26.52,20250331,2910,-28.69,20240603,1302,59.37,20241209,4.49,Y,027830,500,270 억,,1654969,N,N,0,N,00,N
20250404,090344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1982,-7,5,-0.35,175347802,88364,2.08,1987,2020,1970,2585,1393,1989,1983.61,3.06,0,-35051,2189,2088,1969,1868,1749,2139,1919,270,596,500,1270,1,1,54000000,1070,44.04,1.26,12,0.16,45.00,1573.00,2910,20240603,-31.89,1302,20241209,52.23,2110,-6.07,20250225,1640,20.85,20250331,2910,-31.89,20240603,1302,52.23,20241209,4.49,Y,027830,500,270 억,,1654969,N,N,0,N,00,N
20250403,160338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,116,2,6.19,8410892319,4216352,568.61,1851,2070,1850,2430,1312,1873,1994.83,2.37,0,374843,1961,1916,1865,1820,1769,1891,1795,270,557,500,1190,1,1,54000000,1074,44.20,1.26,12,7.81,45.00,1573.00,2910,20240603,-31.65,1302,20241209,52.76,2110,-5.73,20250225,1640,21.28,20250331,2910,-31.65,20240603,1302,52.76,20241209,4.54,Y,027830,500,270 억,,1279006,N,N,154,N,00,N
20250403,150341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1967,94,2,5.02,8090127246,4054383,546.77,1851,2070,1850,2430,1312,1873,1995.40,2.37,0,371162,1961,1916,1865,1820,1769,1891,1795,270,557,500,1190,1,1,54000000,1062,43.71,1.25,12,7.51,45.00,1573.00,2910,20240603,-32.41,1302,20241209,51.08,2110,-6.78,20250225,1640,19.94,20250331,2910,-32.41,20240603,1302,51.08,20241209,4.54,Y,027830,500,270 억,,1279006,N,N,154,N,00,N
20250403,140340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,126,2,6.73,7158470395,3581171,482.95,1851,2070,1850,2430,1312,1873,1998.92,2.37,0,233151,1961,1916,1865,1820,1769,1891,1795,270,557,500,1190,1,1,54000000,1079,44.42,1.27,12,6.63,45.00,1573.00,2910,20240603,-31.31,1302,20241209,53.53,2110,-5.26,20250225,1640,21.89,20250331,2910,-31.31,20240603,1302,53.53,20241209,4.54,Y,027830,500,270 억,,1279006,N,N,154,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 20250404 160342 57 100.00 KOSDAQ 금융 N N N N N 2165 176 2 8.85 15391868696 7296762 171.60 1987 2240 1858 2585 1393 1989 2109.52 3.06 0 -152423 2189 2088 1969 1868 1749 2139 1919 270 596 500 1270 5 1 54000000 1169 48.11 1.38 12 13.51 45.00 1573.00 2910 20240603 -25.60 1302 20241209 66.28 2240 -3.35 20250404 1640 32.01 20250331 2910 -25.60 20240603 1302 66.28 20241209 4.49 Y 027830 500 270 억 1654969 N N 49597 N 00 N
3 20250404 150344 57 100.00 KOSDAQ 금융 N N N N N 2160 171 2 8.60 14718378140 6985183 164.27 1987 2240 1858 2585 1393 1989 2107.30 3.06 0 -177092 2189 2088 1969 1868 1749 2139 1919 270 596 500 1270 5 1 54000000 1166 48.00 1.37 12 12.94 45.00 1573.00 2910 20240603 -25.77 1302 20241209 65.90 2240 -3.57 20250404 1640 31.71 20250331 2910 -25.77 20240603 1302 65.90 20241209 4.49 Y 027830 500 270 억 1654969 N N 0 N 00 N
4 20250404 140344 57 100.00 KOSDAQ 금융 N N N N N 2170 181 2 9.10 13113392874 6237893 146.70 1987 2240 1858 2585 1393 1989 2102.44 3.06 0 -137933 2189 2088 1969 1868 1749 2139 1919 270 596 500 1270 5 1 54000000 1172 48.22 1.38 12 11.55 45.00 1573.00 2910 20240603 -25.43 1302 20241209 66.67 2240 -3.12 20250404 1640 32.32 20250331 2910 -25.43 20240603 1302 66.67 20241209 4.49 Y 027830 500 270 억 1654969 N N 0 N 00 N
5 20250404 130345 57 100.00 KOSDAQ 금융 N N N N N 2140 151 2 7.59 10500058766 5030351 118.30 1987 2240 1858 2585 1393 1989 2087.59 3.06 0 67720 2189 2088 1969 1868 1749 2139 1919 270 596 500 1270 5 1 54000000 1156 47.56 1.36 12 9.32 45.00 1573.00 2910 20240603 -26.46 1302 20241209 64.36 2240 -4.46 20250404 1640 30.49 20250331 2910 -26.46 20240603 1302 64.36 20241209 4.49 Y 027830 500 270 억 1654969 N N 0 N 00 N
6 20250404 120341 57 100.00 KOSDAQ 금융 N N N N N 2155 166 2 8.35 8663858563 4166380 97.98 1987 2240 1858 2585 1393 1989 2079.74 3.06 0 48122 2189 2088 1969 1868 1749 2139 1919 270 596 500 1270 5 1 54000000 1164 47.89 1.37 12 7.72 45.00 1573.00 2910 20240603 -25.95 1302 20241209 65.51 2240 -3.79 20250404 1640 31.40 20250331 2910 -25.95 20240603 1302 65.51 20241209 4.49 Y 027830 500 270 억 1654969 N N 0 N 00 N
7 20250404 110343 57 100.00 KOSDAQ 금융 N N N N N 2035 46 2 2.31 2892365847 1418043 33.35 1987 2115 1960 2585 1393 1989 2040.14 3.06 0 -22373 2189 2088 1969 1868 1749 2139 1919 270 596 500 1270 5 1 54000000 1099 45.22 1.29 12 2.63 45.00 1573.00 2910 20240603 -30.07 1302 20241209 56.30 2115 -3.78 20250404 1640 24.09 20250331 2910 -30.07 20240603 1302 56.30 20241209 4.49 Y 027830 500 270 억 1654969 N N 0 N 00 N
8 20250404 100344 57 100.00 KOSDAQ 금융 N N N N N 2075 86 2 4.32 1751745673 863279 20.30 1987 2100 1960 2585 1393 1989 2029.77 3.06 0 -91973 2189 2088 1969 1868 1749 2139 1919 270 596 500 1270 5 1 54000000 1121 46.11 1.32 12 1.60 45.00 1573.00 2910 20240603 -28.69 1302 20241209 59.37 2110 -1.66 20250225 1640 26.52 20250331 2910 -28.69 20240603 1302 59.37 20241209 4.49 Y 027830 500 270 억 1654969 N N 0 N 00 N
9 20250404 090344 57 100.00 KOSDAQ 금융 N N N N N 1982 -7 5 -0.35 175347802 88364 2.08 1987 2020 1970 2585 1393 1989 1983.61 3.06 0 -35051 2189 2088 1969 1868 1749 2139 1919 270 596 500 1270 1 1 54000000 1070 44.04 1.26 12 0.16 45.00 1573.00 2910 20240603 -31.89 1302 20241209 52.23 2110 -6.07 20250225 1640 20.85 20250331 2910 -31.89 20240603 1302 52.23 20241209 4.49 Y 027830 500 270 억 1654969 N N 0 N 00 N
10 20250403 160338 57 100.00 KOSDAQ 금융 N N N N N 1989 116 2 6.19 8410892319 4216352 568.61 1851 2070 1850 2430 1312 1873 1994.83 2.37 0 374843 1961 1916 1865 1820 1769 1891 1795 270 557 500 1190 1 1 54000000 1074 44.20 1.26 12 7.81 45.00 1573.00 2910 20240603 -31.65 1302 20241209 52.76 2110 -5.73 20250225 1640 21.28 20250331 2910 -31.65 20240603 1302 52.76 20241209 4.54 Y 027830 500 270 억 1279006 N N 154 N 00 N
11 20250403 150341 57 100.00 KOSDAQ 금융 N N N N N 1967 94 2 5.02 8090127246 4054383 546.77 1851 2070 1850 2430 1312 1873 1995.40 2.37 0 371162 1961 1916 1865 1820 1769 1891 1795 270 557 500 1190 1 1 54000000 1062 43.71 1.25 12 7.51 45.00 1573.00 2910 20240603 -32.41 1302 20241209 51.08 2110 -6.78 20250225 1640 19.94 20250331 2910 -32.41 20240603 1302 51.08 20241209 4.54 Y 027830 500 270 억 1279006 N N 154 N 00 N
12 20250403 140340 57 100.00 KOSDAQ 금융 N N N N N 1999 126 2 6.73 7158470395 3581171 482.95 1851 2070 1850 2430 1312 1873 1998.92 2.37 0 233151 1961 1916 1865 1820 1769 1891 1795 270 557 500 1190 1 1 54000000 1079 44.42 1.27 12 6.63 45.00 1573.00 2910 20240603 -31.31 1302 20241209 53.53 2110 -5.26 20250225 1640 21.89 20250331 2910 -31.31 20240603 1302 53.53 20241209 4.54 Y 027830 500 270 억 1279006 N N 154 N 00 N