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

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
027360/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
20250430,160358,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2315,-30,5,-1.28,795884636,342043,51.52,2360,2365,2305,3045,1645,2345,2326.97,0.81,0,28269,2411,2377,2351,2317,2291,2365,2305,605,700,500,1640,5,1,120945406,2800,33.55,1.06,12,0.28,69.00,2186.00,3650,20240621,-36.58,1884,20240909,22.88,2785,-16.88,20250219,1900,21.84,20250409,3650,-36.58,20240621,1884,22.88,20240909,2.74,Y,027360,500,604 억,,979270,N,N,1356,N,00,N
20250430,150401,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2320,-25,5,-1.07,728283506,312847,47.12,2360,2365,2305,3045,1645,2345,2327.92,0.81,0,17814,2411,2377,2351,2317,2291,2365,2305,605,700,500,1640,5,1,120945406,2806,33.62,1.06,12,0.26,69.00,2186.00,3650,20240621,-36.44,1884,20240909,23.14,2785,-16.70,20250219,1900,22.11,20250409,3650,-36.44,20240621,1884,23.14,20240909,2.74,Y,027360,500,604 억,,979270,N,N,3130,N,00,N
20250430,140401,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2320,-25,5,-1.07,623014695,267342,40.27,2360,2365,2310,3045,1645,2345,2330.40,0.81,0,1626,2411,2377,2351,2317,2291,2365,2305,605,700,500,1640,5,1,120945406,2806,33.62,1.06,12,0.22,69.00,2186.00,3650,20240621,-36.44,1884,20240909,23.14,2785,-16.70,20250219,1900,22.11,20250409,3650,-36.44,20240621,1884,23.14,20240909,2.74,Y,027360,500,604 억,,979270,N,N,3130,N,00,N
20250430,130401,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2325,-20,5,-0.85,469655630,201212,30.31,2360,2365,2315,3045,1645,2345,2334.13,0.81,0,-16179,2411,2377,2351,2317,2291,2365,2305,605,700,500,1640,5,1,120945406,2812,33.70,1.06,12,0.17,69.00,2186.00,3650,20240621,-36.30,1884,20240909,23.41,2785,-16.52,20250219,1900,22.37,20250409,3650,-36.30,20240621,1884,23.41,20240909,2.74,Y,027360,500,604 억,,979270,N,N,3130,N,00,N
20250430,120402,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2330,-15,5,-0.64,419599315,179696,27.07,2360,2365,2315,3045,1645,2345,2335.05,0.81,0,-17337,2411,2377,2351,2317,2291,2365,2305,605,700,500,1640,5,1,120945406,2818,33.77,1.07,12,0.15,69.00,2186.00,3650,20240621,-36.16,1884,20240909,23.67,2785,-16.34,20250219,1900,22.63,20250409,3650,-36.16,20240621,1884,23.67,20240909,2.74,Y,027360,500,604 억,,979270,N,N,3130,N,00,N
20250430,110400,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2315,-30,5,-1.28,346165680,148079,22.31,2360,2365,2315,3045,1645,2345,2337.71,0.81,0,-17546,2411,2377,2351,2317,2291,2365,2305,605,700,500,1640,5,1,120945406,2800,33.55,1.06,12,0.12,69.00,2186.00,3650,20240621,-36.58,1884,20240909,22.88,2785,-16.88,20250219,1900,21.84,20250409,3650,-36.58,20240621,1884,22.88,20240909,2.74,Y,027360,500,604 억,,979270,N,N,3130,N,00,N
20250430,100403,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2340,-5,5,-0.21,244308131,104219,15.70,2360,2365,2325,3045,1645,2345,2344.18,0.81,0,-17493,2411,2377,2351,2317,2291,2365,2305,605,700,500,1640,5,1,120945406,2830,33.91,1.07,12,0.09,69.00,2186.00,3650,20240621,-35.89,1884,20240909,24.20,2785,-15.98,20250219,1900,23.16,20250409,3650,-35.89,20240621,1884,24.20,20240909,2.74,Y,027360,500,604 억,,979270,N,N,3130,N,00,N
20250430,090402,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2340,-5,5,-0.21,43949305,18700,2.82,2360,2365,2330,3045,1645,2345,2350.23,0.81,0,-10023,2411,2377,2351,2317,2291,2365,2305,605,700,500,1640,5,1,120945406,2830,33.91,1.07,12,0.02,69.00,2186.00,3650,20240621,-35.89,1884,20240909,24.20,2785,-15.98,20250219,1900,23.16,20250409,3650,-35.89,20240621,1884,24.20,20240909,2.74,Y,027360,500,604 억,,979270,N,N,3130,N,00,N
20250429,160357,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2345,-25,5,-1.05,1532163415,652615,67.31,2375,2385,2325,3080,1660,2370,2347.67,0.75,0,68182,2523,2446,2403,2326,2283,2425,2305,605,710,500,1650,5,1,120945406,2836,33.99,1.07,12,0.54,69.00,2186.00,3650,20240621,-35.75,1884,20240909,24.47,2785,-15.80,20250219,1900,23.42,20250409,3650,-35.75,20240621,1884,24.47,20240909,2.71,Y,027360,500,604 억,,910277,N,N,3130,N,00,N
20250429,150400,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2350,-20,5,-0.84,1374130626,584998,60.34,2375,2385,2325,3080,1660,2370,2348.88,0.75,0,51259,2523,2446,2403,2326,2283,2425,2305,605,710,500,1650,5,1,120945406,2842,34.06,1.08,12,0.48,69.00,2186.00,3650,20240621,-35.62,1884,20240909,24.73,2785,-15.62,20250219,1900,23.68,20250409,3650,-35.62,20240621,1884,24.73,20240909,2.71,Y,027360,500,604 억,,910277,N,N,7920,N,00,N
20250429,140359,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2345,-25,5,-1.05,1144472381,487031,50.23,2375,2385,2325,3080,1660,2370,2349.82,0.75,0,26404,2523,2446,2403,2326,2283,2425,2305,605,710,500,1650,5,1,120945406,2836,33.99,1.07,12,0.40,69.00,2186.00,3650,20240621,-35.75,1884,20240909,24.47,2785,-15.80,20250219,1900,23.42,20250409,3650,-35.75,20240621,1884,24.47,20240909,2.71,Y,027360,500,604 억,,910277,N,N,7920,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 20250430 160358 55 40.00 KOSDAQ 금융 N N N Y 40 N 2315 -30 5 -1.28 795884636 342043 51.52 2360 2365 2305 3045 1645 2345 2326.97 0.81 0 28269 2411 2377 2351 2317 2291 2365 2305 605 700 500 1640 5 1 120945406 2800 33.55 1.06 12 0.28 69.00 2186.00 3650 20240621 -36.58 1884 20240909 22.88 2785 -16.88 20250219 1900 21.84 20250409 3650 -36.58 20240621 1884 22.88 20240909 2.74 Y 027360 500 604 억 979270 N N 1356 N 00 N
3 20250430 150401 55 40.00 KOSDAQ 금융 N N N Y 40 N 2320 -25 5 -1.07 728283506 312847 47.12 2360 2365 2305 3045 1645 2345 2327.92 0.81 0 17814 2411 2377 2351 2317 2291 2365 2305 605 700 500 1640 5 1 120945406 2806 33.62 1.06 12 0.26 69.00 2186.00 3650 20240621 -36.44 1884 20240909 23.14 2785 -16.70 20250219 1900 22.11 20250409 3650 -36.44 20240621 1884 23.14 20240909 2.74 Y 027360 500 604 억 979270 N N 3130 N 00 N
4 20250430 140401 55 40.00 KOSDAQ 금융 N N N Y 40 N 2320 -25 5 -1.07 623014695 267342 40.27 2360 2365 2310 3045 1645 2345 2330.40 0.81 0 1626 2411 2377 2351 2317 2291 2365 2305 605 700 500 1640 5 1 120945406 2806 33.62 1.06 12 0.22 69.00 2186.00 3650 20240621 -36.44 1884 20240909 23.14 2785 -16.70 20250219 1900 22.11 20250409 3650 -36.44 20240621 1884 23.14 20240909 2.74 Y 027360 500 604 억 979270 N N 3130 N 00 N
5 20250430 130401 55 40.00 KOSDAQ 금융 N N N Y 40 N 2325 -20 5 -0.85 469655630 201212 30.31 2360 2365 2315 3045 1645 2345 2334.13 0.81 0 -16179 2411 2377 2351 2317 2291 2365 2305 605 700 500 1640 5 1 120945406 2812 33.70 1.06 12 0.17 69.00 2186.00 3650 20240621 -36.30 1884 20240909 23.41 2785 -16.52 20250219 1900 22.37 20250409 3650 -36.30 20240621 1884 23.41 20240909 2.74 Y 027360 500 604 억 979270 N N 3130 N 00 N
6 20250430 120402 55 40.00 KOSDAQ 금융 N N N Y 40 N 2330 -15 5 -0.64 419599315 179696 27.07 2360 2365 2315 3045 1645 2345 2335.05 0.81 0 -17337 2411 2377 2351 2317 2291 2365 2305 605 700 500 1640 5 1 120945406 2818 33.77 1.07 12 0.15 69.00 2186.00 3650 20240621 -36.16 1884 20240909 23.67 2785 -16.34 20250219 1900 22.63 20250409 3650 -36.16 20240621 1884 23.67 20240909 2.74 Y 027360 500 604 억 979270 N N 3130 N 00 N
7 20250430 110400 55 40.00 KOSDAQ 금융 N N N Y 40 N 2315 -30 5 -1.28 346165680 148079 22.31 2360 2365 2315 3045 1645 2345 2337.71 0.81 0 -17546 2411 2377 2351 2317 2291 2365 2305 605 700 500 1640 5 1 120945406 2800 33.55 1.06 12 0.12 69.00 2186.00 3650 20240621 -36.58 1884 20240909 22.88 2785 -16.88 20250219 1900 21.84 20250409 3650 -36.58 20240621 1884 22.88 20240909 2.74 Y 027360 500 604 억 979270 N N 3130 N 00 N
8 20250430 100403 55 40.00 KOSDAQ 금융 N N N Y 40 N 2340 -5 5 -0.21 244308131 104219 15.70 2360 2365 2325 3045 1645 2345 2344.18 0.81 0 -17493 2411 2377 2351 2317 2291 2365 2305 605 700 500 1640 5 1 120945406 2830 33.91 1.07 12 0.09 69.00 2186.00 3650 20240621 -35.89 1884 20240909 24.20 2785 -15.98 20250219 1900 23.16 20250409 3650 -35.89 20240621 1884 24.20 20240909 2.74 Y 027360 500 604 억 979270 N N 3130 N 00 N
9 20250430 090402 55 40.00 KOSDAQ 금융 N N N Y 40 N 2340 -5 5 -0.21 43949305 18700 2.82 2360 2365 2330 3045 1645 2345 2350.23 0.81 0 -10023 2411 2377 2351 2317 2291 2365 2305 605 700 500 1640 5 1 120945406 2830 33.91 1.07 12 0.02 69.00 2186.00 3650 20240621 -35.89 1884 20240909 24.20 2785 -15.98 20250219 1900 23.16 20250409 3650 -35.89 20240621 1884 24.20 20240909 2.74 Y 027360 500 604 억 979270 N N 3130 N 00 N
10 20250429 160357 55 40.00 KOSDAQ 금융 N N N Y 40 N 2345 -25 5 -1.05 1532163415 652615 67.31 2375 2385 2325 3080 1660 2370 2347.67 0.75 0 68182 2523 2446 2403 2326 2283 2425 2305 605 710 500 1650 5 1 120945406 2836 33.99 1.07 12 0.54 69.00 2186.00 3650 20240621 -35.75 1884 20240909 24.47 2785 -15.80 20250219 1900 23.42 20250409 3650 -35.75 20240621 1884 24.47 20240909 2.71 Y 027360 500 604 억 910277 N N 3130 N 00 N
11 20250429 150400 55 40.00 KOSDAQ 금융 N N N Y 40 N 2350 -20 5 -0.84 1374130626 584998 60.34 2375 2385 2325 3080 1660 2370 2348.88 0.75 0 51259 2523 2446 2403 2326 2283 2425 2305 605 710 500 1650 5 1 120945406 2842 34.06 1.08 12 0.48 69.00 2186.00 3650 20240621 -35.62 1884 20240909 24.73 2785 -15.62 20250219 1900 23.68 20250409 3650 -35.62 20240621 1884 24.73 20240909 2.71 Y 027360 500 604 억 910277 N N 7920 N 00 N
12 20250429 140359 55 40.00 KOSDAQ 금융 N N N Y 40 N 2345 -25 5 -1.05 1144472381 487031 50.23 2375 2385 2325 3080 1660 2370 2349.82 0.75 0 26404 2523 2446 2403 2326 2283 2425 2305 605 710 500 1650 5 1 120945406 2836 33.99 1.07 12 0.40 69.00 2186.00 3650 20240621 -35.75 1884 20240909 24.47 2785 -15.80 20250219 1900 23.42 20250409 3650 -35.75 20240621 1884 24.47 20240909 2.71 Y 027360 500 604 억 910277 N N 7920 N 00 N