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
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
20250414,160220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8140,0,3,0.00,78867090,9716,80.19,8140,8200,8040,10580,5700,8140,8117.24,0.62,0,1410,8453,8296,8153,7996,7853,8225,7925,151,2440,1000,6180,10,1,15082800,1228,15.59,0.38,12,0.06,522.00,21672.00,10700,20241216,-23.93,7570,20240806,7.53,8680,-6.22,20250324,7680,5.99,20250404,10700,-23.93,20241216,7570,7.53,20240806,0.42,Y,007330,1000,150 억,,93776,N,N,135,N,00,N
20250414,150222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8140,0,3,0.00,77507730,9549,78.81,8140,8200,8040,10580,5700,8140,8116.84,0.62,0,1539,8453,8296,8153,7996,7853,8225,7925,151,2440,1000,6180,10,1,15082800,1228,15.59,0.38,12,0.06,522.00,21672.00,10700,20241216,-23.93,7570,20240806,7.53,8680,-6.22,20250324,7680,5.99,20250404,10700,-23.93,20241216,7570,7.53,20240806,0.42,Y,007330,1000,150 억,,93776,N,N,224,N,00,N
20250414,140221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8120,-20,5,-0.25,75049760,9247,76.32,8140,8200,8040,10580,5700,8140,8116.12,0.62,0,1536,8453,8296,8153,7996,7853,8225,7925,151,2440,1000,6180,10,1,15082800,1225,15.56,0.37,12,0.06,522.00,21672.00,10700,20241216,-24.11,7570,20240806,7.27,8680,-6.45,20250324,7680,5.73,20250404,10700,-24.11,20241216,7570,7.27,20240806,0.42,Y,007330,1000,150 억,,93776,N,N,224,N,00,N
20250414,130221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8140,0,3,0.00,56058890,6906,57.00,8140,8200,8040,10580,5700,8140,8117.42,0.62,0,57,8453,8296,8153,7996,7853,8225,7925,151,2440,1000,6180,10,1,15082800,1228,15.59,0.38,12,0.05,522.00,21672.00,10700,20241216,-23.93,7570,20240806,7.53,8680,-6.22,20250324,7680,5.99,20250404,10700,-23.93,20241216,7570,7.53,20240806,0.42,Y,007330,1000,150 억,,93776,N,N,224,N,00,N
20250414,120222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8140,0,3,0.00,53488690,6590,54.39,8140,8200,8040,10580,5700,8140,8116.64,0.62,0,62,8453,8296,8153,7996,7853,8225,7925,151,2440,1000,6180,10,1,15082800,1228,15.59,0.38,12,0.04,522.00,21672.00,10700,20241216,-23.93,7570,20240806,7.53,8680,-6.22,20250324,7680,5.99,20250404,10700,-23.93,20241216,7570,7.53,20240806,0.42,Y,007330,1000,150 억,,93776,N,N,224,N,00,N
20250414,110220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8120,-20,5,-0.25,51258980,6316,52.13,8140,8200,8040,10580,5700,8140,8115.73,0.62,0,90,8453,8296,8153,7996,7853,8225,7925,151,2440,1000,6180,10,1,15082800,1225,15.56,0.37,12,0.04,522.00,21672.00,10700,20241216,-24.11,7570,20240806,7.27,8680,-6.45,20250324,7680,5.73,20250404,10700,-24.11,20241216,7570,7.27,20240806,0.42,Y,007330,1000,150 억,,93776,N,N,224,N,00,N
20250414,100221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8170,30,2,0.37,27194630,3341,27.58,8140,8200,8110,10580,5700,8140,8139.67,0.62,0,3,8453,8296,8153,7996,7853,8225,7925,151,2440,1000,6180,10,1,15082800,1232,15.65,0.38,12,0.02,522.00,21672.00,10700,20241216,-23.64,7570,20240806,7.93,8680,-5.88,20250324,7680,6.38,20250404,10700,-23.64,20241216,7570,7.93,20240806,0.42,Y,007330,1000,150 억,,93776,N,N,224,N,00,N
20250414,090221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8130,-10,5,-0.12,2425560,298,2.46,8140,8140,8130,10580,5700,8140,8139.46,0.62,0,55,8453,8296,8153,7996,7853,8225,7925,151,2440,1000,6180,10,1,15082800,1226,15.57,0.38,12,0.00,522.00,21672.00,10700,20241216,-24.02,7570,20240806,7.40,8680,-6.34,20250324,7680,5.86,20250404,10700,-24.02,20241216,7570,7.40,20240806,0.42,Y,007330,1000,150 억,,93776,N,N,224,N,00,N
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
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 160220 57 100.00 KOSDAQ 금융 N N N N N 8140 0 3 0.00 78867090 9716 80.19 8140 8200 8040 10580 5700 8140 8117.24 0.62 0 1410 8453 8296 8153 7996 7853 8225 7925 151 2440 1000 6180 10 1 15082800 1228 15.59 0.38 12 0.06 522.00 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 0.42 Y 007330 1000 150 억 93776 N N 135 N 00 N
3 20250414 150222 57 100.00 KOSDAQ 금융 N N N N N 8140 0 3 0.00 77507730 9549 78.81 8140 8200 8040 10580 5700 8140 8116.84 0.62 0 1539 8453 8296 8153 7996 7853 8225 7925 151 2440 1000 6180 10 1 15082800 1228 15.59 0.38 12 0.06 522.00 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 0.42 Y 007330 1000 150 억 93776 N N 224 N 00 N
4 20250414 140221 57 100.00 KOSDAQ 금융 N N N N N 8120 -20 5 -0.25 75049760 9247 76.32 8140 8200 8040 10580 5700 8140 8116.12 0.62 0 1536 8453 8296 8153 7996 7853 8225 7925 151 2440 1000 6180 10 1 15082800 1225 15.56 0.37 12 0.06 522.00 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 0.42 Y 007330 1000 150 억 93776 N N 224 N 00 N
5 20250414 130221 57 100.00 KOSDAQ 금융 N N N N N 8140 0 3 0.00 56058890 6906 57.00 8140 8200 8040 10580 5700 8140 8117.42 0.62 0 57 8453 8296 8153 7996 7853 8225 7925 151 2440 1000 6180 10 1 15082800 1228 15.59 0.38 12 0.05 522.00 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 0.42 Y 007330 1000 150 억 93776 N N 224 N 00 N
6 20250414 120222 57 100.00 KOSDAQ 금융 N N N N N 8140 0 3 0.00 53488690 6590 54.39 8140 8200 8040 10580 5700 8140 8116.64 0.62 0 62 8453 8296 8153 7996 7853 8225 7925 151 2440 1000 6180 10 1 15082800 1228 15.59 0.38 12 0.04 522.00 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 0.42 Y 007330 1000 150 억 93776 N N 224 N 00 N
7 20250414 110220 57 100.00 KOSDAQ 금융 N N N N N 8120 -20 5 -0.25 51258980 6316 52.13 8140 8200 8040 10580 5700 8140 8115.73 0.62 0 90 8453 8296 8153 7996 7853 8225 7925 151 2440 1000 6180 10 1 15082800 1225 15.56 0.37 12 0.04 522.00 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 0.42 Y 007330 1000 150 억 93776 N N 224 N 00 N
8 20250414 100221 57 100.00 KOSDAQ 금융 N N N N N 8170 30 2 0.37 27194630 3341 27.58 8140 8200 8110 10580 5700 8140 8139.67 0.62 0 3 8453 8296 8153 7996 7853 8225 7925 151 2440 1000 6180 10 1 15082800 1232 15.65 0.38 12 0.02 522.00 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 0.42 Y 007330 1000 150 억 93776 N N 224 N 00 N
9 20250414 090221 57 100.00 KOSDAQ 금융 N N N N N 8130 -10 5 -0.12 2425560 298 2.46 8140 8140 8130 10580 5700 8140 8139.46 0.62 0 55 8453 8296 8153 7996 7853 8225 7925 151 2440 1000 6180 10 1 15082800 1226 15.57 0.38 12 0.00 522.00 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 0.42 Y 007330 1000 150 억 93776 N N 224 N 00 N
10 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
11 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
12 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