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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2655,-25,5,-0.93,48174596161,17803047,44.11,2790,2860,2540,3480,1880,2680,2706.05,1.04,0,54694,3136,2907,2776,2547,2416,2842,2482,270,800,500,1710,5,1,54000000,1434,10.37,1.45,12,32.97,256.00,1829.00,3005,20250411,-11.65,1302,20241209,103.92,3005,-11.65,20250411,1640,61.89,20250331,3005,-11.65,20250411,1302,103.92,20241209,6.19,Y,027830,500,270 억,,559004,N,N,104117,N,00,N
20250414,150351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2650,-30,5,-1.12,46438716086,17142342,42.47,2790,2860,2540,3480,1880,2680,2709.04,1.04,0,-31761,3136,2907,2776,2547,2416,2842,2482,270,800,500,1710,5,1,54000000,1431,10.35,1.45,12,31.75,256.00,1829.00,3005,20250411,-11.81,1302,20241209,103.53,3005,-11.81,20250411,1640,61.59,20250331,3005,-11.81,20250411,1302,103.53,20241209,6.19,Y,027830,500,270 억,,559004,N,N,57065,N,00,N
20250414,140351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2750,70,2,2.61,40315302690,14857452,36.81,2790,2860,2540,3480,1880,2680,2713.51,1.04,0,-94232,3136,2907,2776,2547,2416,2842,2482,270,800,500,1710,5,1,54000000,1485,10.74,1.50,12,27.51,256.00,1829.00,3005,20250411,-8.49,1302,20241209,111.21,3005,-8.49,20250411,1640,67.68,20250331,3005,-8.49,20250411,1302,111.21,20241209,6.19,Y,027830,500,270 억,,559004,N,N,57065,N,00,N
20250414,130351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2565,-115,5,-4.29,20699935246,7634218,18.92,2790,2860,2540,3480,1880,2680,2711.54,1.04,0,190392,3136,2907,2776,2547,2416,2842,2482,270,800,500,1710,5,1,54000000,1385,10.02,1.40,12,14.14,256.00,1829.00,3005,20250411,-14.64,1302,20241209,97.00,3005,-14.64,20250411,1640,56.40,20250331,3005,-14.64,20250411,1302,97.00,20241209,6.19,Y,027830,500,270 억,,559004,N,N,57065,N,00,N
20250414,120352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2595,-85,5,-3.17,18650143516,6834603,16.93,2790,2860,2575,3480,1880,2680,2728.90,1.04,0,83316,3136,2907,2776,2547,2416,2842,2482,270,800,500,1710,5,1,54000000,1401,10.14,1.42,12,12.66,256.00,1829.00,3005,20250411,-13.64,1302,20241209,99.31,3005,-13.64,20250411,1640,58.23,20250331,3005,-13.64,20250411,1302,99.31,20241209,6.19,Y,027830,500,270 억,,559004,N,N,57065,N,00,N
20250414,110349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2600,-80,5,-2.99,17182477412,6267880,15.53,2790,2860,2580,3480,1880,2680,2741.52,1.04,0,26111,3136,2907,2776,2547,2416,2842,2482,270,800,500,1710,5,1,54000000,1404,10.16,1.42,12,11.61,256.00,1829.00,3005,20250411,-13.48,1302,20241209,99.69,3005,-13.48,20250411,1640,58.54,20250331,3005,-13.48,20250411,1302,99.69,20241209,6.19,Y,027830,500,270 억,,559004,N,N,57065,N,00,N
20250414,100351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2680,0,3,0.00,13752478233,4969349,12.31,2790,2860,2670,3480,1880,2680,2767.76,1.04,0,-36494,3136,2907,2776,2547,2416,2842,2482,270,800,500,1710,5,1,54000000,1447,10.47,1.47,12,9.20,256.00,1829.00,3005,20250411,-10.82,1302,20241209,105.84,3005,-10.82,20250411,1640,63.41,20250331,3005,-10.82,20250411,1302,105.84,20241209,6.19,Y,027830,500,270 억,,559004,N,N,57065,N,00,N
20250414,090351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2810,130,2,4.85,5130273862,1828962,4.53,2790,2860,2780,3480,1880,2680,2806.19,1.04,0,38548,3136,2907,2776,2547,2416,2842,2482,270,800,500,1710,5,1,54000000,1517,10.98,1.54,12,3.39,256.00,1829.00,3005,20250411,-6.49,1302,20241209,115.82,3005,-6.49,20250411,1640,71.34,20250331,3005,-6.49,20250411,1302,115.82,20241209,6.19,Y,027830,500,270 억,,559004,N,N,57065,N,00,N
20250411,160347,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2680,35,2,1.32,113333855535,40089306,78.11,2735,3005,2645,3435,1855,2645,2827.07,1.48,0,-233334,3208,2926,2603,2321,1998,3067,2462,270,790,500,1690,5,1,54000000,1447,10.47,1.47,12,74.24,256.00,1829.00,3005,20250411,-10.82,1302,20241209,105.84,3005,-10.82,20250411,1640,63.41,20250331,3005,-10.82,20250411,1302,105.84,20241209,5.43,Y,027830,500,270 억,,796740,N,N,57065,N,00,N
20250411,150350,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2685,40,2,1.51,111233897066,39301230,76.58,2735,3005,2660,3435,1855,2645,2830.29,1.48,0,-407419,3208,2926,2603,2321,1998,3067,2462,270,790,500,1690,5,1,54000000,1450,10.49,1.47,12,72.78,256.00,1829.00,3005,20250411,-10.65,1302,20241209,106.22,3005,-10.65,20250411,1640,63.72,20250331,3005,-10.65,20250411,1302,106.22,20241209,5.43,Y,027830,500,270 억,,796740,N,N,12762,N,00,N
20250411,140350,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2725,80,2,3.02,106091829724,37399441,72.87,2735,3005,2685,3435,1855,2645,2836.72,1.48,0,-467559,3208,2926,2603,2321,1998,3067,2462,270,790,500,1690,5,1,54000000,1472,10.64,1.49,12,69.26,256.00,1829.00,3005,20250411,-9.32,1302,20241209,109.29,3005,-9.32,20250411,1640,66.16,20250331,3005,-9.32,20250411,1302,109.29,20241209,5.43,Y,027830,500,270 억,,796740,N,N,12762,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 20250414 160349 57 100.00 KOSDAQ 금융 N N N N N 2655 -25 5 -0.93 48174596161 17803047 44.11 2790 2860 2540 3480 1880 2680 2706.05 1.04 0 54694 3136 2907 2776 2547 2416 2842 2482 270 800 500 1710 5 1 54000000 1434 10.37 1.45 12 32.97 256.00 1829.00 3005 20250411 -11.65 1302 20241209 103.92 3005 -11.65 20250411 1640 61.89 20250331 3005 -11.65 20250411 1302 103.92 20241209 6.19 Y 027830 500 270 억 559004 N N 104117 N 00 N
3 20250414 150351 57 100.00 KOSDAQ 금융 N N N N N 2650 -30 5 -1.12 46438716086 17142342 42.47 2790 2860 2540 3480 1880 2680 2709.04 1.04 0 -31761 3136 2907 2776 2547 2416 2842 2482 270 800 500 1710 5 1 54000000 1431 10.35 1.45 12 31.75 256.00 1829.00 3005 20250411 -11.81 1302 20241209 103.53 3005 -11.81 20250411 1640 61.59 20250331 3005 -11.81 20250411 1302 103.53 20241209 6.19 Y 027830 500 270 억 559004 N N 57065 N 00 N
4 20250414 140351 57 100.00 KOSDAQ 금융 N N N N N 2750 70 2 2.61 40315302690 14857452 36.81 2790 2860 2540 3480 1880 2680 2713.51 1.04 0 -94232 3136 2907 2776 2547 2416 2842 2482 270 800 500 1710 5 1 54000000 1485 10.74 1.50 12 27.51 256.00 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 6.19 Y 027830 500 270 억 559004 N N 57065 N 00 N
5 20250414 130351 57 100.00 KOSDAQ 금융 N N N N N 2565 -115 5 -4.29 20699935246 7634218 18.92 2790 2860 2540 3480 1880 2680 2711.54 1.04 0 190392 3136 2907 2776 2547 2416 2842 2482 270 800 500 1710 5 1 54000000 1385 10.02 1.40 12 14.14 256.00 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 6.19 Y 027830 500 270 억 559004 N N 57065 N 00 N
6 20250414 120352 57 100.00 KOSDAQ 금융 N N N N N 2595 -85 5 -3.17 18650143516 6834603 16.93 2790 2860 2575 3480 1880 2680 2728.90 1.04 0 83316 3136 2907 2776 2547 2416 2842 2482 270 800 500 1710 5 1 54000000 1401 10.14 1.42 12 12.66 256.00 1829.00 3005 20250411 -13.64 1302 20241209 99.31 3005 -13.64 20250411 1640 58.23 20250331 3005 -13.64 20250411 1302 99.31 20241209 6.19 Y 027830 500 270 억 559004 N N 57065 N 00 N
7 20250414 110349 57 100.00 KOSDAQ 금융 N N N N N 2600 -80 5 -2.99 17182477412 6267880 15.53 2790 2860 2580 3480 1880 2680 2741.52 1.04 0 26111 3136 2907 2776 2547 2416 2842 2482 270 800 500 1710 5 1 54000000 1404 10.16 1.42 12 11.61 256.00 1829.00 3005 20250411 -13.48 1302 20241209 99.69 3005 -13.48 20250411 1640 58.54 20250331 3005 -13.48 20250411 1302 99.69 20241209 6.19 Y 027830 500 270 억 559004 N N 57065 N 00 N
8 20250414 100351 57 100.00 KOSDAQ 금융 N N N N N 2680 0 3 0.00 13752478233 4969349 12.31 2790 2860 2670 3480 1880 2680 2767.76 1.04 0 -36494 3136 2907 2776 2547 2416 2842 2482 270 800 500 1710 5 1 54000000 1447 10.47 1.47 12 9.20 256.00 1829.00 3005 20250411 -10.82 1302 20241209 105.84 3005 -10.82 20250411 1640 63.41 20250331 3005 -10.82 20250411 1302 105.84 20241209 6.19 Y 027830 500 270 억 559004 N N 57065 N 00 N
9 20250414 090351 57 100.00 KOSDAQ 금융 N N N N N 2810 130 2 4.85 5130273862 1828962 4.53 2790 2860 2780 3480 1880 2680 2806.19 1.04 0 38548 3136 2907 2776 2547 2416 2842 2482 270 800 500 1710 5 1 54000000 1517 10.98 1.54 12 3.39 256.00 1829.00 3005 20250411 -6.49 1302 20241209 115.82 3005 -6.49 20250411 1640 71.34 20250331 3005 -6.49 20250411 1302 115.82 20241209 6.19 Y 027830 500 270 억 559004 N N 57065 N 00 N
10 20250411 160347 57 100.00 KOSDAQ 신고가 금융 N N N N N 2680 35 2 1.32 113333855535 40089306 78.11 2735 3005 2645 3435 1855 2645 2827.07 1.48 0 -233334 3208 2926 2603 2321 1998 3067 2462 270 790 500 1690 5 1 54000000 1447 10.47 1.47 12 74.24 256.00 1829.00 3005 20250411 -10.82 1302 20241209 105.84 3005 -10.82 20250411 1640 63.41 20250331 3005 -10.82 20250411 1302 105.84 20241209 5.43 Y 027830 500 270 억 796740 N N 57065 N 00 N
11 20250411 150350 57 100.00 KOSDAQ 신고가 금융 N N N N N 2685 40 2 1.51 111233897066 39301230 76.58 2735 3005 2660 3435 1855 2645 2830.29 1.48 0 -407419 3208 2926 2603 2321 1998 3067 2462 270 790 500 1690 5 1 54000000 1450 10.49 1.47 12 72.78 256.00 1829.00 3005 20250411 -10.65 1302 20241209 106.22 3005 -10.65 20250411 1640 63.72 20250331 3005 -10.65 20250411 1302 106.22 20241209 5.43 Y 027830 500 270 억 796740 N N 12762 N 00 N
12 20250411 140350 57 100.00 KOSDAQ 신고가 금융 N N N N N 2725 80 2 3.02 106091829724 37399441 72.87 2735 3005 2685 3435 1855 2645 2836.72 1.48 0 -467559 3208 2926 2603 2321 1998 3067 2462 270 790 500 1690 5 1 54000000 1472 10.64 1.49 12 69.26 256.00 1829.00 3005 20250411 -9.32 1302 20241209 109.29 3005 -9.32 20250411 1640 66.16 20250331 3005 -9.32 20250411 1302 109.29 20241209 5.43 Y 027830 500 270 억 796740 N N 12762 N 00 N