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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
007330/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
20250407,160216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7930,-230,5,-2.82,215168255,26987,126.46,8160,8160,7740,10600,5720,8160,7973.03,0.69,0,-7271,8586,8372,8026,7812,7466,8200,7640,151,2440,1000,6200,10,1,15082800,1196,15.19,0.37,12,0.18,522.00,21672.00,10700,20241216,-25.89,7570,20240806,4.76,8680,-8.64,20250324,7680,3.26,20250404,10700,-25.89,20241216,7570,4.76,20240806,0.50,Y,007330,1000,150 억,,104226,N,N,332,N,00,N
20250407,150218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7950,-210,5,-2.57,188039405,23567,110.43,8160,8160,7740,10600,5720,8160,7978.93,0.69,0,-6058,8586,8372,8026,7812,7466,8200,7640,151,2440,1000,6200,10,1,15082800,1199,15.23,0.37,12,0.16,522.00,21672.00,10700,20241216,-25.70,7570,20240806,5.02,8680,-8.41,20250324,7680,3.52,20250404,10700,-25.70,20241216,7570,5.02,20240806,0.50,Y,007330,1000,150 억,,104226,N,N,332,N,00,N
20250407,140217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7970,-190,5,-2.33,180325635,22598,105.89,8160,8160,7740,10600,5720,8160,7979.72,0.69,0,-5500,8586,8372,8026,7812,7466,8200,7640,151,2440,1000,6200,10,1,15082800,1202,15.27,0.37,12,0.15,522.00,21672.00,10700,20241216,-25.51,7570,20240806,5.28,8680,-8.18,20250324,7680,3.78,20250404,10700,-25.51,20241216,7570,5.28,20240806,0.50,Y,007330,1000,150 억,,104226,N,N,332,N,00,N
20250407,130216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8000,-160,5,-1.96,170711025,21393,100.24,8160,8160,7740,10600,5720,8160,7979.76,0.69,0,-4696,8586,8372,8026,7812,7466,8200,7640,151,2440,1000,6200,10,1,15082800,1207,15.33,0.37,12,0.14,522.00,21672.00,10700,20241216,-25.23,7570,20240806,5.68,8680,-7.83,20250324,7680,4.17,20250404,10700,-25.23,20241216,7570,5.68,20240806,0.50,Y,007330,1000,150 억,,104226,N,N,332,N,00,N
20250407,120217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7970,-190,5,-2.33,131045225,16419,76.94,8160,8160,7740,10600,5720,8160,7981.32,0.69,0,-4079,8586,8372,8026,7812,7466,8200,7640,151,2440,1000,6200,10,1,15082800,1202,15.27,0.37,12,0.11,522.00,21672.00,10700,20241216,-25.51,7570,20240806,5.28,8680,-8.18,20250324,7680,3.78,20250404,10700,-25.51,20241216,7570,5.28,20240806,0.50,Y,007330,1000,150 억,,104226,N,N,332,N,00,N
20250407,110217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8000,-160,5,-1.96,109239620,13686,64.13,8160,8160,7740,10600,5720,8160,7981.85,0.69,0,-3191,8586,8372,8026,7812,7466,8200,7640,151,2440,1000,6200,10,1,15082800,1207,15.33,0.37,12,0.09,522.00,21672.00,10700,20241216,-25.23,7570,20240806,5.68,8680,-7.83,20250324,7680,4.17,20250404,10700,-25.23,20241216,7570,5.68,20240806,0.50,Y,007330,1000,150 억,,104226,N,N,332,N,00,N
20250407,100217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7970,-190,5,-2.33,79358180,9942,46.59,8160,8160,7740,10600,5720,8160,7982.11,0.69,0,-894,8586,8372,8026,7812,7466,8200,7640,151,2440,1000,6200,10,1,15082800,1202,15.27,0.37,12,0.07,522.00,21672.00,10700,20241216,-25.51,7570,20240806,5.28,8680,-8.18,20250324,7680,3.78,20250404,10700,-25.51,20241216,7570,5.28,20240806,0.50,Y,007330,1000,150 억,,104226,N,N,332,N,00,N
20250407,090217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8130,-30,5,-0.37,8491880,1053,4.93,8160,8160,7740,10600,5720,8160,8064.46,0.69,0,-443,8586,8372,8026,7812,7466,8200,7640,151,2440,1000,6200,10,1,15082800,1226,15.57,0.38,12,0.01,522.00,21672.00,10700,20241216,-24.02,7570,20240806,7.40,8680,-6.34,20250324,7680,5.86,20250404,10700,-24.02,20241216,7570,7.40,20240806,0.50,Y,007330,1000,150 억,,104226,N,N,332,N,00,N
20250404,160217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8160,-30,5,-0.37,172796535,21341,167.83,8190,8240,7680,10640,5740,8190,8096.90,0.70,0,-1532,8330,8260,8210,8140,8090,8235,8115,151,2450,1000,6220,10,1,15082800,1231,15.63,0.38,12,0.14,522.00,21672.00,10700,20241216,-23.74,7570,20240806,7.79,8680,-5.99,20250324,7680,6.25,20250404,10700,-23.74,20241216,7570,7.79,20240806,0.50,Y,007330,1000,150 억,,105739,N,N,332,N,00,N
20250404,150217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8120,-70,5,-0.85,164769435,20354,160.07,8190,8240,7680,10640,5740,8190,8095.15,0.70,0,-1094,8330,8260,8210,8140,8090,8235,8115,151,2450,1000,6220,10,1,15082800,1225,15.56,0.37,12,0.13,522.00,21672.00,10700,20241216,-24.11,7570,20240806,7.27,8680,-6.45,20250324,7680,5.73,20250404,10700,-24.11,20241216,7570,7.27,20240806,0.50,Y,007330,1000,150 억,,105739,N,N,0,N,00,N
20250404,140218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8120,-70,5,-0.85,157519070,19461,153.04,8190,8240,7680,10640,5740,8190,8094.05,0.70,0,-886,8330,8260,8210,8140,8090,8235,8115,151,2450,1000,6220,10,1,15082800,1225,15.56,0.37,12,0.13,522.00,21672.00,10700,20241216,-24.11,7570,20240806,7.27,8680,-6.45,20250324,7680,5.73,20250404,10700,-24.11,20241216,7570,7.27,20240806,0.50,Y,007330,1000,150 억,,105739,N,N,0,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 20250407 160216 57 100.00 KOSDAQ 금융 N N N N N 7930 -230 5 -2.82 215168255 26987 126.46 8160 8160 7740 10600 5720 8160 7973.03 0.69 0 -7271 8586 8372 8026 7812 7466 8200 7640 151 2440 1000 6200 10 1 15082800 1196 15.19 0.37 12 0.18 522.00 21672.00 10700 20241216 -25.89 7570 20240806 4.76 8680 -8.64 20250324 7680 3.26 20250404 10700 -25.89 20241216 7570 4.76 20240806 0.50 Y 007330 1000 150 억 104226 N N 332 N 00 N
3 20250407 150218 57 100.00 KOSDAQ 금융 N N N N N 7950 -210 5 -2.57 188039405 23567 110.43 8160 8160 7740 10600 5720 8160 7978.93 0.69 0 -6058 8586 8372 8026 7812 7466 8200 7640 151 2440 1000 6200 10 1 15082800 1199 15.23 0.37 12 0.16 522.00 21672.00 10700 20241216 -25.70 7570 20240806 5.02 8680 -8.41 20250324 7680 3.52 20250404 10700 -25.70 20241216 7570 5.02 20240806 0.50 Y 007330 1000 150 억 104226 N N 332 N 00 N
4 20250407 140217 57 100.00 KOSDAQ 금융 N N N N N 7970 -190 5 -2.33 180325635 22598 105.89 8160 8160 7740 10600 5720 8160 7979.72 0.69 0 -5500 8586 8372 8026 7812 7466 8200 7640 151 2440 1000 6200 10 1 15082800 1202 15.27 0.37 12 0.15 522.00 21672.00 10700 20241216 -25.51 7570 20240806 5.28 8680 -8.18 20250324 7680 3.78 20250404 10700 -25.51 20241216 7570 5.28 20240806 0.50 Y 007330 1000 150 억 104226 N N 332 N 00 N
5 20250407 130216 57 100.00 KOSDAQ 금융 N N N N N 8000 -160 5 -1.96 170711025 21393 100.24 8160 8160 7740 10600 5720 8160 7979.76 0.69 0 -4696 8586 8372 8026 7812 7466 8200 7640 151 2440 1000 6200 10 1 15082800 1207 15.33 0.37 12 0.14 522.00 21672.00 10700 20241216 -25.23 7570 20240806 5.68 8680 -7.83 20250324 7680 4.17 20250404 10700 -25.23 20241216 7570 5.68 20240806 0.50 Y 007330 1000 150 억 104226 N N 332 N 00 N
6 20250407 120217 57 100.00 KOSDAQ 금융 N N N N N 7970 -190 5 -2.33 131045225 16419 76.94 8160 8160 7740 10600 5720 8160 7981.32 0.69 0 -4079 8586 8372 8026 7812 7466 8200 7640 151 2440 1000 6200 10 1 15082800 1202 15.27 0.37 12 0.11 522.00 21672.00 10700 20241216 -25.51 7570 20240806 5.28 8680 -8.18 20250324 7680 3.78 20250404 10700 -25.51 20241216 7570 5.28 20240806 0.50 Y 007330 1000 150 억 104226 N N 332 N 00 N
7 20250407 110217 57 100.00 KOSDAQ 금융 N N N N N 8000 -160 5 -1.96 109239620 13686 64.13 8160 8160 7740 10600 5720 8160 7981.85 0.69 0 -3191 8586 8372 8026 7812 7466 8200 7640 151 2440 1000 6200 10 1 15082800 1207 15.33 0.37 12 0.09 522.00 21672.00 10700 20241216 -25.23 7570 20240806 5.68 8680 -7.83 20250324 7680 4.17 20250404 10700 -25.23 20241216 7570 5.68 20240806 0.50 Y 007330 1000 150 억 104226 N N 332 N 00 N
8 20250407 100217 57 100.00 KOSDAQ 금융 N N N N N 7970 -190 5 -2.33 79358180 9942 46.59 8160 8160 7740 10600 5720 8160 7982.11 0.69 0 -894 8586 8372 8026 7812 7466 8200 7640 151 2440 1000 6200 10 1 15082800 1202 15.27 0.37 12 0.07 522.00 21672.00 10700 20241216 -25.51 7570 20240806 5.28 8680 -8.18 20250324 7680 3.78 20250404 10700 -25.51 20241216 7570 5.28 20240806 0.50 Y 007330 1000 150 억 104226 N N 332 N 00 N
9 20250407 090217 57 100.00 KOSDAQ 금융 N N N N N 8130 -30 5 -0.37 8491880 1053 4.93 8160 8160 7740 10600 5720 8160 8064.46 0.69 0 -443 8586 8372 8026 7812 7466 8200 7640 151 2440 1000 6200 10 1 15082800 1226 15.57 0.38 12 0.01 522.00 21672.00 10700 20241216 -24.02 7570 20240806 7.40 8680 -6.34 20250324 7680 5.86 20250404 10700 -24.02 20241216 7570 7.40 20240806 0.50 Y 007330 1000 150 억 104226 N N 332 N 00 N
10 20250404 160217 57 100.00 KOSDAQ 금융 N N N N N 8160 -30 5 -0.37 172796535 21341 167.83 8190 8240 7680 10640 5740 8190 8096.90 0.70 0 -1532 8330 8260 8210 8140 8090 8235 8115 151 2450 1000 6220 10 1 15082800 1231 15.63 0.38 12 0.14 522.00 21672.00 10700 20241216 -23.74 7570 20240806 7.79 8680 -5.99 20250324 7680 6.25 20250404 10700 -23.74 20241216 7570 7.79 20240806 0.50 Y 007330 1000 150 억 105739 N N 332 N 00 N
11 20250404 150217 57 100.00 KOSDAQ 금융 N N N N N 8120 -70 5 -0.85 164769435 20354 160.07 8190 8240 7680 10640 5740 8190 8095.15 0.70 0 -1094 8330 8260 8210 8140 8090 8235 8115 151 2450 1000 6220 10 1 15082800 1225 15.56 0.37 12 0.13 522.00 21672.00 10700 20241216 -24.11 7570 20240806 7.27 8680 -6.45 20250324 7680 5.73 20250404 10700 -24.11 20241216 7570 7.27 20240806 0.50 Y 007330 1000 150 억 105739 N N 0 N 00 N
12 20250404 140218 57 100.00 KOSDAQ 금융 N N N N N 8120 -70 5 -0.85 157519070 19461 153.04 8190 8240 7680 10640 5740 8190 8094.05 0.70 0 -886 8330 8260 8210 8140 8090 8235 8115 151 2450 1000 6220 10 1 15082800 1225 15.56 0.37 12 0.13 522.00 21672.00 10700 20241216 -24.11 7570 20240806 7.27 8680 -6.45 20250324 7680 5.73 20250404 10700 -24.11 20241216 7570 7.27 20240806 0.50 Y 007330 1000 150 억 105739 N N 0 N 00 N