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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
007330/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8150,10,2,0.12,85371390,10451,10.98,8140,8350,8130,10580,5700,8140,8168.73,0.66,0,3192,8633,8386,8263,8016,7893,8325,7955,151,2440,1000,6180,10,1,15082800,1229,7.80,0.38,12,0.07,1045.00,21701.00,10700,20241216,-23.83,7570,20240806,7.66,8680,-6.11,20250324,8060,1.12,20250204,10700,-23.83,20241216,7570,7.66,20240806,0.53,Y,007330,1000,150 억,,99265,N,N,19,N,00,N
20250401,150214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8160,20,2,0.25,78517850,9611,10.09,8140,8350,8130,10580,5700,8140,8169.58,0.66,0,3048,8633,8386,8263,8016,7893,8325,7955,151,2440,1000,6180,10,1,15082800,1231,7.81,0.38,12,0.06,1045.00,21701.00,10700,20241216,-23.74,7570,20240806,7.79,8680,-5.99,20250324,8060,1.24,20250204,10700,-23.74,20241216,7570,7.79,20240806,0.53,Y,007330,1000,150 억,,99265,N,N,19,N,00,N
20250401,140214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8180,40,2,0.49,57954290,7094,7.45,8140,8350,8130,10580,5700,8140,8169.48,0.66,0,1367,8633,8386,8263,8016,7893,8325,7955,151,2440,1000,6180,10,1,15082800,1234,7.83,0.38,12,0.05,1045.00,21701.00,10700,20241216,-23.55,7570,20240806,8.06,8680,-5.76,20250324,8060,1.49,20250204,10700,-23.55,20241216,7570,8.06,20240806,0.53,Y,007330,1000,150 억,,99265,N,N,19,N,00,N
20250401,130214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8180,40,2,0.49,55096950,6746,7.08,8140,8350,8130,10580,5700,8140,8167.35,0.66,0,1132,8633,8386,8263,8016,7893,8325,7955,151,2440,1000,6180,10,1,15082800,1234,7.83,0.38,12,0.04,1045.00,21701.00,10700,20241216,-23.55,7570,20240806,8.06,8680,-5.76,20250324,8060,1.49,20250204,10700,-23.55,20241216,7570,8.06,20240806,0.53,Y,007330,1000,150 억,,99265,N,N,19,N,00,N
20250401,120215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8210,70,2,0.86,53627320,6567,6.90,8140,8350,8130,10580,5700,8140,8166.18,0.66,0,1133,8633,8386,8263,8016,7893,8325,7955,151,2440,1000,6180,10,1,15082800,1238,7.86,0.38,12,0.04,1045.00,21701.00,10700,20241216,-23.27,7570,20240806,8.45,8680,-5.41,20250324,8060,1.86,20250204,10700,-23.27,20241216,7570,8.45,20240806,0.53,Y,007330,1000,150 억,,99265,N,N,19,N,00,N
20250401,110214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8160,20,2,0.25,45376440,5558,5.84,8140,8350,8130,10580,5700,8140,8164.17,0.66,0,1184,8633,8386,8263,8016,7893,8325,7955,151,2440,1000,6180,10,1,15082800,1231,7.81,0.38,12,0.04,1045.00,21701.00,10700,20241216,-23.74,7570,20240806,7.79,8680,-5.99,20250324,8060,1.24,20250204,10700,-23.74,20241216,7570,7.79,20240806,0.53,Y,007330,1000,150 억,,99265,N,N,19,N,00,N
20250401,100212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8160,20,2,0.25,31875170,3906,4.10,8140,8350,8130,10580,5700,8140,8160.57,0.66,0,1403,8633,8386,8263,8016,7893,8325,7955,151,2440,1000,6180,10,1,15082800,1231,7.81,0.38,12,0.03,1045.00,21701.00,10700,20241216,-23.74,7570,20240806,7.79,8680,-5.99,20250324,8060,1.24,20250204,10700,-23.74,20241216,7570,7.79,20240806,0.53,Y,007330,1000,150 억,,99265,N,N,19,N,00,N
20250401,090213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8350,210,2,2.58,7904190,968,1.02,8140,8350,8130,10580,5700,8140,8165.49,0.66,0,25,8633,8386,8263,8016,7893,8325,7955,151,2440,1000,6180,10,1,15082800,1259,7.99,0.38,12,0.01,1045.00,21701.00,10700,20241216,-21.96,7570,20240806,10.30,8680,-3.80,20250324,8060,3.60,20250204,10700,-21.96,20241216,7570,10.30,20240806,0.53,Y,007330,1000,150 억,,99265,N,N,19,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 20250401 160215 57 100.00 KOSDAQ 금융 N N N N N 8150 10 2 0.12 85371390 10451 10.98 8140 8350 8130 10580 5700 8140 8168.73 0.66 0 3192 8633 8386 8263 8016 7893 8325 7955 151 2440 1000 6180 10 1 15082800 1229 7.80 0.38 12 0.07 1045.00 21701.00 10700 20241216 -23.83 7570 20240806 7.66 8680 -6.11 20250324 8060 1.12 20250204 10700 -23.83 20241216 7570 7.66 20240806 0.53 Y 007330 1000 150 억 99265 N N 19 N 00 N
3 20250401 150214 57 100.00 KOSDAQ 금융 N N N N N 8160 20 2 0.25 78517850 9611 10.09 8140 8350 8130 10580 5700 8140 8169.58 0.66 0 3048 8633 8386 8263 8016 7893 8325 7955 151 2440 1000 6180 10 1 15082800 1231 7.81 0.38 12 0.06 1045.00 21701.00 10700 20241216 -23.74 7570 20240806 7.79 8680 -5.99 20250324 8060 1.24 20250204 10700 -23.74 20241216 7570 7.79 20240806 0.53 Y 007330 1000 150 억 99265 N N 19 N 00 N
4 20250401 140214 57 100.00 KOSDAQ 금융 N N N N N 8180 40 2 0.49 57954290 7094 7.45 8140 8350 8130 10580 5700 8140 8169.48 0.66 0 1367 8633 8386 8263 8016 7893 8325 7955 151 2440 1000 6180 10 1 15082800 1234 7.83 0.38 12 0.05 1045.00 21701.00 10700 20241216 -23.55 7570 20240806 8.06 8680 -5.76 20250324 8060 1.49 20250204 10700 -23.55 20241216 7570 8.06 20240806 0.53 Y 007330 1000 150 억 99265 N N 19 N 00 N
5 20250401 130214 57 100.00 KOSDAQ 금융 N N N N N 8180 40 2 0.49 55096950 6746 7.08 8140 8350 8130 10580 5700 8140 8167.35 0.66 0 1132 8633 8386 8263 8016 7893 8325 7955 151 2440 1000 6180 10 1 15082800 1234 7.83 0.38 12 0.04 1045.00 21701.00 10700 20241216 -23.55 7570 20240806 8.06 8680 -5.76 20250324 8060 1.49 20250204 10700 -23.55 20241216 7570 8.06 20240806 0.53 Y 007330 1000 150 억 99265 N N 19 N 00 N
6 20250401 120215 57 100.00 KOSDAQ 금융 N N N N N 8210 70 2 0.86 53627320 6567 6.90 8140 8350 8130 10580 5700 8140 8166.18 0.66 0 1133 8633 8386 8263 8016 7893 8325 7955 151 2440 1000 6180 10 1 15082800 1238 7.86 0.38 12 0.04 1045.00 21701.00 10700 20241216 -23.27 7570 20240806 8.45 8680 -5.41 20250324 8060 1.86 20250204 10700 -23.27 20241216 7570 8.45 20240806 0.53 Y 007330 1000 150 억 99265 N N 19 N 00 N
7 20250401 110214 57 100.00 KOSDAQ 금융 N N N N N 8160 20 2 0.25 45376440 5558 5.84 8140 8350 8130 10580 5700 8140 8164.17 0.66 0 1184 8633 8386 8263 8016 7893 8325 7955 151 2440 1000 6180 10 1 15082800 1231 7.81 0.38 12 0.04 1045.00 21701.00 10700 20241216 -23.74 7570 20240806 7.79 8680 -5.99 20250324 8060 1.24 20250204 10700 -23.74 20241216 7570 7.79 20240806 0.53 Y 007330 1000 150 억 99265 N N 19 N 00 N
8 20250401 100212 57 100.00 KOSDAQ 금융 N N N N N 8160 20 2 0.25 31875170 3906 4.10 8140 8350 8130 10580 5700 8140 8160.57 0.66 0 1403 8633 8386 8263 8016 7893 8325 7955 151 2440 1000 6180 10 1 15082800 1231 7.81 0.38 12 0.03 1045.00 21701.00 10700 20241216 -23.74 7570 20240806 7.79 8680 -5.99 20250324 8060 1.24 20250204 10700 -23.74 20241216 7570 7.79 20240806 0.53 Y 007330 1000 150 억 99265 N N 19 N 00 N
9 20250401 090213 57 100.00 KOSDAQ 금융 N N N N N 8350 210 2 2.58 7904190 968 1.02 8140 8350 8130 10580 5700 8140 8165.49 0.66 0 25 8633 8386 8263 8016 7893 8325 7955 151 2440 1000 6180 10 1 15082800 1259 7.99 0.38 12 0.01 1045.00 21701.00 10700 20241216 -21.96 7570 20240806 10.30 8680 -3.80 20250324 8060 3.60 20250204 10700 -21.96 20241216 7570 10.30 20240806 0.53 Y 007330 1000 150 억 99265 N N 19 N 00 N