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

Update 2025-04-17 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-17 18:02:07 +09:00
parent 3c5b983f5d
commit 40b490fde3
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
20250417,160352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2740,200,2,7.87,63768390422,22818536,402.08,2545,2940,2545,3300,1780,2540,2794.68,1.13,0,206697,2686,2612,2516,2442,2346,2650,2480,270,760,500,1620,5,1,54000000,1480,10.70,1.50,12,42.26,256.00,1829.00,3005,20250411,-8.82,1302,20241209,110.45,3005,-8.82,20250411,1640,67.07,20250331,3005,-8.82,20250411,1302,110.45,20241209,6.54,Y,027830,500,270 억,,610774,N,N,121706,N,00,N
20250417,150355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2750,210,2,8.27,61997106412,22172582,390.70,2545,2940,2545,3300,1780,2540,2796.18,1.13,0,271269,2686,2612,2516,2442,2346,2650,2480,270,760,500,1620,5,1,54000000,1485,10.74,1.50,12,41.06,256.00,1829.00,3005,20250411,-8.49,1302,20241209,111.21,3005,-8.49,20250411,1640,67.68,20250331,3005,-8.49,20250411,1302,111.21,20241209,6.54,Y,027830,500,270 억,,610774,N,N,126148,N,00,N
20250417,140356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2720,180,2,7.09,60020684652,21448285,377.94,2545,2940,2545,3300,1780,2540,2798.46,1.13,0,138616,2686,2612,2516,2442,2346,2650,2480,270,760,500,1620,5,1,54000000,1469,10.62,1.49,12,39.72,256.00,1829.00,3005,20250411,-9.48,1302,20241209,108.91,3005,-9.48,20250411,1640,65.85,20250331,3005,-9.48,20250411,1302,108.91,20241209,6.54,Y,027830,500,270 억,,610774,N,N,126148,N,00,N
20250417,130356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2740,200,2,7.87,57824294829,20643201,363.75,2545,2940,2545,3300,1780,2540,2801.20,1.13,0,129049,2686,2612,2516,2442,2346,2650,2480,270,760,500,1620,5,1,54000000,1480,10.70,1.50,12,38.23,256.00,1829.00,3005,20250411,-8.82,1302,20241209,110.45,3005,-8.82,20250411,1640,67.07,20250331,3005,-8.82,20250411,1302,110.45,20241209,6.54,Y,027830,500,270 억,,610774,N,N,126148,N,00,N
20250417,120354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2705,165,2,6.50,55750533509,19879233,350.29,2545,2940,2545,3300,1780,2540,2804.53,1.13,0,196025,2686,2612,2516,2442,2346,2650,2480,270,760,500,1620,5,1,54000000,1461,10.57,1.48,12,36.81,256.00,1829.00,3005,20250411,-9.98,1302,20241209,107.76,3005,-9.98,20250411,1640,64.94,20250331,3005,-9.98,20250411,1302,107.76,20241209,6.54,Y,027830,500,270 억,,610774,N,N,126148,N,00,N
20250417,110354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2720,180,2,7.09,52777363496,18782724,330.97,2545,2940,2545,3300,1780,2540,2809.97,1.13,0,231378,2686,2612,2516,2442,2346,2650,2480,270,760,500,1620,5,1,54000000,1469,10.62,1.49,12,34.78,256.00,1829.00,3005,20250411,-9.48,1302,20241209,108.91,3005,-9.48,20250411,1640,65.85,20250331,3005,-9.48,20250411,1302,108.91,20241209,6.54,Y,027830,500,270 억,,610774,N,N,126148,N,00,N
20250417,100354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2795,255,2,10.04,45211314210,16026862,282.41,2545,2940,2545,3300,1780,2540,2821.07,1.13,0,505414,2686,2612,2516,2442,2346,2650,2480,270,760,500,1620,5,1,54000000,1509,10.92,1.53,12,29.68,256.00,1829.00,3005,20250411,-6.99,1302,20241209,114.67,3005,-6.99,20250411,1640,70.43,20250331,3005,-6.99,20250411,1302,114.67,20241209,6.54,Y,027830,500,270 억,,610774,N,N,126148,N,00,N
20250417,090356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2665,125,2,4.92,2980126160,1127386,19.87,2545,2715,2545,3300,1780,2540,2643.90,1.13,0,219556,2686,2612,2516,2442,2346,2650,2480,270,760,500,1620,5,1,54000000,1439,10.41,1.46,12,2.09,256.00,1829.00,3005,20250411,-11.31,1302,20241209,104.69,3005,-11.31,20250411,1640,62.50,20250331,3005,-11.31,20250411,1302,104.69,20241209,6.54,Y,027830,500,270 억,,610774,N,N,126148,N,00,N
20250416,160350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2540,55,2,2.21,13980824265,5565854,120.49,2485,2590,2420,3230,1740,2485,2511.83,1.39,0,-115353,2818,2651,2558,2391,2298,2605,2345,270,745,500,1590,5,1,54000000,1372,9.92,1.39,12,10.31,256.00,1829.00,3005,20250411,-15.47,1302,20241209,95.08,3005,-15.47,20250411,1640,54.88,20250331,3005,-15.47,20250411,1302,95.08,20241209,6.93,Y,027830,500,270 억,,750303,N,N,126148,N,00,N
20250416,150355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2565,80,2,3.22,12565014427,5008169,108.42,2485,2590,2420,3230,1740,2485,2508.95,1.39,0,-76416,2818,2651,2558,2391,2298,2605,2345,270,745,500,1590,5,1,54000000,1385,10.02,1.40,12,9.27,256.00,1829.00,3005,20250411,-14.64,1302,20241209,97.00,3005,-14.64,20250411,1640,56.40,20250331,3005,-14.64,20250411,1302,97.00,20241209,6.93,Y,027830,500,270 억,,750303,N,N,87829,N,00,N
20250416,140354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,-25,5,-1.01,10725122897,4274771,92.54,2485,2590,2420,3230,1740,2485,2508.99,1.39,0,-117307,2818,2651,2558,2391,2298,2605,2345,270,745,500,1590,5,1,54000000,1328,9.61,1.34,12,7.92,256.00,1829.00,3005,20250411,-18.14,1302,20241209,88.94,3005,-18.14,20250411,1640,50.00,20250331,3005,-18.14,20250411,1302,88.94,20241209,6.93,Y,027830,500,270 억,,750303,N,N,87829,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 20250417 160352 57 100.00 KOSDAQ 금융 N N N N N 2740 200 2 7.87 63768390422 22818536 402.08 2545 2940 2545 3300 1780 2540 2794.68 1.13 0 206697 2686 2612 2516 2442 2346 2650 2480 270 760 500 1620 5 1 54000000 1480 10.70 1.50 12 42.26 256.00 1829.00 3005 20250411 -8.82 1302 20241209 110.45 3005 -8.82 20250411 1640 67.07 20250331 3005 -8.82 20250411 1302 110.45 20241209 6.54 Y 027830 500 270 억 610774 N N 121706 N 00 N
3 20250417 150355 57 100.00 KOSDAQ 금융 N N N N N 2750 210 2 8.27 61997106412 22172582 390.70 2545 2940 2545 3300 1780 2540 2796.18 1.13 0 271269 2686 2612 2516 2442 2346 2650 2480 270 760 500 1620 5 1 54000000 1485 10.74 1.50 12 41.06 256.00 1829.00 3005 20250411 -8.49 1302 20241209 111.21 3005 -8.49 20250411 1640 67.68 20250331 3005 -8.49 20250411 1302 111.21 20241209 6.54 Y 027830 500 270 억 610774 N N 126148 N 00 N
4 20250417 140356 57 100.00 KOSDAQ 금융 N N N N N 2720 180 2 7.09 60020684652 21448285 377.94 2545 2940 2545 3300 1780 2540 2798.46 1.13 0 138616 2686 2612 2516 2442 2346 2650 2480 270 760 500 1620 5 1 54000000 1469 10.62 1.49 12 39.72 256.00 1829.00 3005 20250411 -9.48 1302 20241209 108.91 3005 -9.48 20250411 1640 65.85 20250331 3005 -9.48 20250411 1302 108.91 20241209 6.54 Y 027830 500 270 억 610774 N N 126148 N 00 N
5 20250417 130356 57 100.00 KOSDAQ 금융 N N N N N 2740 200 2 7.87 57824294829 20643201 363.75 2545 2940 2545 3300 1780 2540 2801.20 1.13 0 129049 2686 2612 2516 2442 2346 2650 2480 270 760 500 1620 5 1 54000000 1480 10.70 1.50 12 38.23 256.00 1829.00 3005 20250411 -8.82 1302 20241209 110.45 3005 -8.82 20250411 1640 67.07 20250331 3005 -8.82 20250411 1302 110.45 20241209 6.54 Y 027830 500 270 억 610774 N N 126148 N 00 N
6 20250417 120354 57 100.00 KOSDAQ 금융 N N N N N 2705 165 2 6.50 55750533509 19879233 350.29 2545 2940 2545 3300 1780 2540 2804.53 1.13 0 196025 2686 2612 2516 2442 2346 2650 2480 270 760 500 1620 5 1 54000000 1461 10.57 1.48 12 36.81 256.00 1829.00 3005 20250411 -9.98 1302 20241209 107.76 3005 -9.98 20250411 1640 64.94 20250331 3005 -9.98 20250411 1302 107.76 20241209 6.54 Y 027830 500 270 억 610774 N N 126148 N 00 N
7 20250417 110354 57 100.00 KOSDAQ 금융 N N N N N 2720 180 2 7.09 52777363496 18782724 330.97 2545 2940 2545 3300 1780 2540 2809.97 1.13 0 231378 2686 2612 2516 2442 2346 2650 2480 270 760 500 1620 5 1 54000000 1469 10.62 1.49 12 34.78 256.00 1829.00 3005 20250411 -9.48 1302 20241209 108.91 3005 -9.48 20250411 1640 65.85 20250331 3005 -9.48 20250411 1302 108.91 20241209 6.54 Y 027830 500 270 억 610774 N N 126148 N 00 N
8 20250417 100354 57 100.00 KOSDAQ 금융 N N N N N 2795 255 2 10.04 45211314210 16026862 282.41 2545 2940 2545 3300 1780 2540 2821.07 1.13 0 505414 2686 2612 2516 2442 2346 2650 2480 270 760 500 1620 5 1 54000000 1509 10.92 1.53 12 29.68 256.00 1829.00 3005 20250411 -6.99 1302 20241209 114.67 3005 -6.99 20250411 1640 70.43 20250331 3005 -6.99 20250411 1302 114.67 20241209 6.54 Y 027830 500 270 억 610774 N N 126148 N 00 N
9 20250417 090356 57 100.00 KOSDAQ 금융 N N N N N 2665 125 2 4.92 2980126160 1127386 19.87 2545 2715 2545 3300 1780 2540 2643.90 1.13 0 219556 2686 2612 2516 2442 2346 2650 2480 270 760 500 1620 5 1 54000000 1439 10.41 1.46 12 2.09 256.00 1829.00 3005 20250411 -11.31 1302 20241209 104.69 3005 -11.31 20250411 1640 62.50 20250331 3005 -11.31 20250411 1302 104.69 20241209 6.54 Y 027830 500 270 억 610774 N N 126148 N 00 N
10 20250416 160350 57 100.00 KOSDAQ 금융 N N N N N 2540 55 2 2.21 13980824265 5565854 120.49 2485 2590 2420 3230 1740 2485 2511.83 1.39 0 -115353 2818 2651 2558 2391 2298 2605 2345 270 745 500 1590 5 1 54000000 1372 9.92 1.39 12 10.31 256.00 1829.00 3005 20250411 -15.47 1302 20241209 95.08 3005 -15.47 20250411 1640 54.88 20250331 3005 -15.47 20250411 1302 95.08 20241209 6.93 Y 027830 500 270 억 750303 N N 126148 N 00 N
11 20250416 150355 57 100.00 KOSDAQ 금융 N N N N N 2565 80 2 3.22 12565014427 5008169 108.42 2485 2590 2420 3230 1740 2485 2508.95 1.39 0 -76416 2818 2651 2558 2391 2298 2605 2345 270 745 500 1590 5 1 54000000 1385 10.02 1.40 12 9.27 256.00 1829.00 3005 20250411 -14.64 1302 20241209 97.00 3005 -14.64 20250411 1640 56.40 20250331 3005 -14.64 20250411 1302 97.00 20241209 6.93 Y 027830 500 270 억 750303 N N 87829 N 00 N
12 20250416 140354 57 100.00 KOSDAQ 금융 N N N N N 2460 -25 5 -1.01 10725122897 4274771 92.54 2485 2590 2420 3230 1740 2485 2508.99 1.39 0 -117307 2818 2651 2558 2391 2298 2605 2345 270 745 500 1590 5 1 54000000 1328 9.61 1.34 12 7.92 256.00 1829.00 3005 20250411 -18.14 1302 20241209 88.94 3005 -18.14 20250411 1640 50.00 20250331 3005 -18.14 20250411 1302 88.94 20241209 6.93 Y 027830 500 270 억 750303 N N 87829 N 00 N