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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8140,-50,5,-0.61,98761655,12116,134.09,8180,8310,8010,10640,5740,8190,8151.34,0.62,0,-490,8463,8326,8163,8026,7863,8395,8095,151,2450,1000,6220,10,1,15082800,1228,15.59,0.38,12,0.08,522.00,21672.00,10700,20241216,-23.93,7570,20240806,7.53,8680,-6.22,20250324,7680,5.99,20250404,10700,-23.93,20241216,7570,7.53,20240806,0.44,Y,007330,1000,150 억,,94266,N,N,224,N,00,N
20250411,150221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8160,-30,5,-0.37,95839080,11757,130.11,8180,8310,8010,10640,5740,8190,8151.66,0.62,0,-258,8463,8326,8163,8026,7863,8395,8095,151,2450,1000,6220,10,1,15082800,1231,15.63,0.38,12,0.08,522.00,21672.00,10700,20241216,-23.74,7570,20240806,7.79,8680,-5.99,20250324,7680,6.25,20250404,10700,-23.74,20241216,7570,7.79,20240806,0.44,Y,007330,1000,150 억,,94266,N,N,89,N,00,N
20250411,140221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8160,-30,5,-0.37,91223540,11191,123.85,8180,8310,8010,10640,5740,8190,8151.51,0.62,0,-168,8463,8326,8163,8026,7863,8395,8095,151,2450,1000,6220,10,1,15082800,1231,15.63,0.38,12,0.07,522.00,21672.00,10700,20241216,-23.74,7570,20240806,7.79,8680,-5.99,20250324,7680,6.25,20250404,10700,-23.74,20241216,7570,7.79,20240806,0.44,Y,007330,1000,150 억,,94266,N,N,89,N,00,N
20250411,130221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8170,-20,5,-0.24,38682700,4782,52.92,8180,8180,8010,10640,5740,8190,8089.23,0.62,0,-938,8463,8326,8163,8026,7863,8395,8095,151,2450,1000,6220,10,1,15082800,1232,15.65,0.38,12,0.03,522.00,21672.00,10700,20241216,-23.64,7570,20240806,7.93,8680,-5.88,20250324,7680,6.38,20250404,10700,-23.64,20241216,7570,7.93,20240806,0.44,Y,007330,1000,150 억,,94266,N,N,89,N,00,N
20250411,120221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8120,-70,5,-0.85,31992835,3960,43.82,8180,8180,8010,10640,5740,8190,8079.00,0.62,0,-922,8463,8326,8163,8026,7863,8395,8095,151,2450,1000,6220,10,1,15082800,1225,15.56,0.37,12,0.03,522.00,21672.00,10700,20241216,-24.11,7570,20240806,7.27,8680,-6.45,20250324,7680,5.73,20250404,10700,-24.11,20241216,7570,7.27,20240806,0.44,Y,007330,1000,150 억,,94266,N,N,89,N,00,N
20250411,110220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8110,-80,5,-0.98,25703395,3184,35.24,8180,8180,8010,10640,5740,8190,8072.67,0.62,0,-868,8463,8326,8163,8026,7863,8395,8095,151,2450,1000,6220,10,1,15082800,1223,15.54,0.37,12,0.02,522.00,21672.00,10700,20241216,-24.21,7570,20240806,7.13,8680,-6.57,20250324,7680,5.60,20250404,10700,-24.21,20241216,7570,7.13,20240806,0.44,Y,007330,1000,150 억,,94266,N,N,89,N,00,N
20250411,100221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8120,-70,5,-0.85,16613430,2063,22.83,8180,8180,8010,10640,5740,8190,8053.04,0.62,0,-252,8463,8326,8163,8026,7863,8395,8095,151,2450,1000,6220,10,1,15082800,1225,15.56,0.37,12,0.01,522.00,21672.00,10700,20241216,-24.11,7570,20240806,7.27,8680,-6.45,20250324,7680,5.73,20250404,10700,-24.11,20241216,7570,7.27,20240806,0.44,Y,007330,1000,150 억,,94266,N,N,89,N,00,N
20250411,090221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8040,-150,5,-1.83,479670,59,0.65,8180,8180,8040,10640,5740,8190,8130.00,0.62,0,-30,8463,8326,8163,8026,7863,8395,8095,151,2450,1000,6220,10,1,15082800,1213,15.40,0.37,12,0.00,522.00,21672.00,10700,20241216,-24.86,7570,20240806,6.21,8680,-7.37,20250324,7680,4.69,20250404,10700,-24.86,20241216,7570,6.21,20240806,0.44,Y,007330,1000,150 억,,94266,N,N,89,N,00,N
20250410,160220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8190,290,2,3.67,73067520,9025,81.59,8000,8300,8000,10270,5530,7900,8096.12,0.61,0,1802,8073,7986,7943,7856,7813,7965,7835,151,2370,1000,6000,10,1,15082800,1235,15.69,0.38,12,0.06,522.00,21672.00,10700,20241216,-23.46,7570,20240806,8.19,8680,-5.65,20250324,7680,6.64,20250404,10700,-23.46,20241216,7570,8.19,20240806,0.49,Y,007330,1000,150 억,,92464,N,N,89,N,00,N
20250410,150220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8110,210,2,2.66,62026740,7665,69.29,8000,8300,8000,10270,5530,7900,8092.20,0.61,0,1151,8073,7986,7943,7856,7813,7965,7835,151,2370,1000,6000,10,1,15082800,1223,15.54,0.37,12,0.05,522.00,21672.00,10700,20241216,-24.21,7570,20240806,7.13,8680,-6.57,20250324,7680,5.60,20250404,10700,-24.21,20241216,7570,7.13,20240806,0.49,Y,007330,1000,150 억,,92464,N,N,14,N,00,N
20250410,140220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8080,180,2,2.28,30294760,3751,33.91,8000,8300,8000,10270,5530,7900,8076.45,0.61,0,-741,8073,7986,7943,7856,7813,7965,7835,151,2370,1000,6000,10,1,15082800,1219,15.48,0.37,12,0.02,522.00,21672.00,10700,20241216,-24.49,7570,20240806,6.74,8680,-6.91,20250324,7680,5.21,20250404,10700,-24.49,20241216,7570,6.74,20240806,0.49,Y,007330,1000,150 억,,92464,N,N,14,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 20250411 160220 57 100.00 KOSDAQ 금융 N N N N N 8140 -50 5 -0.61 98761655 12116 134.09 8180 8310 8010 10640 5740 8190 8151.34 0.62 0 -490 8463 8326 8163 8026 7863 8395 8095 151 2450 1000 6220 10 1 15082800 1228 15.59 0.38 12 0.08 522.00 21672.00 10700 20241216 -23.93 7570 20240806 7.53 8680 -6.22 20250324 7680 5.99 20250404 10700 -23.93 20241216 7570 7.53 20240806 0.44 Y 007330 1000 150 억 94266 N N 224 N 00 N
3 20250411 150221 57 100.00 KOSDAQ 금융 N N N N N 8160 -30 5 -0.37 95839080 11757 130.11 8180 8310 8010 10640 5740 8190 8151.66 0.62 0 -258 8463 8326 8163 8026 7863 8395 8095 151 2450 1000 6220 10 1 15082800 1231 15.63 0.38 12 0.08 522.00 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 0.44 Y 007330 1000 150 억 94266 N N 89 N 00 N
4 20250411 140221 57 100.00 KOSDAQ 금융 N N N N N 8160 -30 5 -0.37 91223540 11191 123.85 8180 8310 8010 10640 5740 8190 8151.51 0.62 0 -168 8463 8326 8163 8026 7863 8395 8095 151 2450 1000 6220 10 1 15082800 1231 15.63 0.38 12 0.07 522.00 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 0.44 Y 007330 1000 150 억 94266 N N 89 N 00 N
5 20250411 130221 57 100.00 KOSDAQ 금융 N N N N N 8170 -20 5 -0.24 38682700 4782 52.92 8180 8180 8010 10640 5740 8190 8089.23 0.62 0 -938 8463 8326 8163 8026 7863 8395 8095 151 2450 1000 6220 10 1 15082800 1232 15.65 0.38 12 0.03 522.00 21672.00 10700 20241216 -23.64 7570 20240806 7.93 8680 -5.88 20250324 7680 6.38 20250404 10700 -23.64 20241216 7570 7.93 20240806 0.44 Y 007330 1000 150 억 94266 N N 89 N 00 N
6 20250411 120221 57 100.00 KOSDAQ 금융 N N N N N 8120 -70 5 -0.85 31992835 3960 43.82 8180 8180 8010 10640 5740 8190 8079.00 0.62 0 -922 8463 8326 8163 8026 7863 8395 8095 151 2450 1000 6220 10 1 15082800 1225 15.56 0.37 12 0.03 522.00 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 0.44 Y 007330 1000 150 억 94266 N N 89 N 00 N
7 20250411 110220 57 100.00 KOSDAQ 금융 N N N N N 8110 -80 5 -0.98 25703395 3184 35.24 8180 8180 8010 10640 5740 8190 8072.67 0.62 0 -868 8463 8326 8163 8026 7863 8395 8095 151 2450 1000 6220 10 1 15082800 1223 15.54 0.37 12 0.02 522.00 21672.00 10700 20241216 -24.21 7570 20240806 7.13 8680 -6.57 20250324 7680 5.60 20250404 10700 -24.21 20241216 7570 7.13 20240806 0.44 Y 007330 1000 150 억 94266 N N 89 N 00 N
8 20250411 100221 57 100.00 KOSDAQ 금융 N N N N N 8120 -70 5 -0.85 16613430 2063 22.83 8180 8180 8010 10640 5740 8190 8053.04 0.62 0 -252 8463 8326 8163 8026 7863 8395 8095 151 2450 1000 6220 10 1 15082800 1225 15.56 0.37 12 0.01 522.00 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 0.44 Y 007330 1000 150 억 94266 N N 89 N 00 N
9 20250411 090221 57 100.00 KOSDAQ 금융 N N N N N 8040 -150 5 -1.83 479670 59 0.65 8180 8180 8040 10640 5740 8190 8130.00 0.62 0 -30 8463 8326 8163 8026 7863 8395 8095 151 2450 1000 6220 10 1 15082800 1213 15.40 0.37 12 0.00 522.00 21672.00 10700 20241216 -24.86 7570 20240806 6.21 8680 -7.37 20250324 7680 4.69 20250404 10700 -24.86 20241216 7570 6.21 20240806 0.44 Y 007330 1000 150 억 94266 N N 89 N 00 N
10 20250410 160220 57 100.00 KOSDAQ 금융 N N N N N 8190 290 2 3.67 73067520 9025 81.59 8000 8300 8000 10270 5530 7900 8096.12 0.61 0 1802 8073 7986 7943 7856 7813 7965 7835 151 2370 1000 6000 10 1 15082800 1235 15.69 0.38 12 0.06 522.00 21672.00 10700 20241216 -23.46 7570 20240806 8.19 8680 -5.65 20250324 7680 6.64 20250404 10700 -23.46 20241216 7570 8.19 20240806 0.49 Y 007330 1000 150 억 92464 N N 89 N 00 N
11 20250410 150220 57 100.00 KOSDAQ 금융 N N N N N 8110 210 2 2.66 62026740 7665 69.29 8000 8300 8000 10270 5530 7900 8092.20 0.61 0 1151 8073 7986 7943 7856 7813 7965 7835 151 2370 1000 6000 10 1 15082800 1223 15.54 0.37 12 0.05 522.00 21672.00 10700 20241216 -24.21 7570 20240806 7.13 8680 -6.57 20250324 7680 5.60 20250404 10700 -24.21 20241216 7570 7.13 20240806 0.49 Y 007330 1000 150 억 92464 N N 14 N 00 N
12 20250410 140220 57 100.00 KOSDAQ 금융 N N N N N 8080 180 2 2.28 30294760 3751 33.91 8000 8300 8000 10270 5530 7900 8076.45 0.61 0 -741 8073 7986 7943 7856 7813 7965 7835 151 2370 1000 6000 10 1 15082800 1219 15.48 0.37 12 0.02 522.00 21672.00 10700 20241216 -24.49 7570 20240806 6.74 8680 -6.91 20250324 7680 5.21 20250404 10700 -24.49 20241216 7570 6.74 20240806 0.49 Y 007330 1000 150 억 92464 N N 14 N 00 N