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

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
007330/price/prices-20250501.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
20250513,160217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8470,-30,5,-0.35,96802610,11445,79.46,8520,8530,8420,11050,5950,8500,8458.06,0.80,0,1036,8566,8532,8466,8432,8366,8550,8450,151,2550,1000,6460,10,1,15082800,1278,16.23,0.39,12,0.08,522.00,21672.00,10700,20241216,-20.84,7570,20240806,11.89,9670,-12.41,20250418,7680,10.29,20250404,10700,-20.84,20241216,7570,11.89,20240806,0.69,Y,007330,1000,150 억,,121409,N,N,0,N,00,N
20250513,150219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8470,-30,5,-0.35,93687700,11077,76.90,8520,8530,8420,11050,5950,8500,8457.86,0.80,0,1142,8566,8532,8466,8432,8366,8550,8450,151,2550,1000,6460,10,1,15082800,1278,16.23,0.39,12,0.07,522.00,21672.00,10700,20241216,-20.84,7570,20240806,11.89,9670,-12.41,20250418,7680,10.29,20250404,10700,-20.84,20241216,7570,11.89,20240806,0.69,Y,007330,1000,150 억,,121409,N,N,0,N,00,N
20250513,140220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8470,-30,5,-0.35,80072970,9466,65.72,8520,8530,8420,11050,5950,8500,8459.01,0.80,0,496,8566,8532,8466,8432,8366,8550,8450,151,2550,1000,6460,10,1,15082800,1278,16.23,0.39,12,0.06,522.00,21672.00,10700,20241216,-20.84,7570,20240806,11.89,9670,-12.41,20250418,7680,10.29,20250404,10700,-20.84,20241216,7570,11.89,20240806,0.69,Y,007330,1000,150 억,,121409,N,N,0,N,00,N
20250513,130220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8490,-10,5,-0.12,47092470,5560,38.60,8520,8530,8430,11050,5950,8500,8469.87,0.80,0,511,8566,8532,8466,8432,8366,8550,8450,151,2550,1000,6460,10,1,15082800,1281,16.26,0.39,12,0.04,522.00,21672.00,10700,20241216,-20.65,7570,20240806,12.15,9670,-12.20,20250418,7680,10.55,20250404,10700,-20.65,20241216,7570,12.15,20240806,0.69,Y,007330,1000,150 억,,121409,N,N,0,N,00,N
20250513,120221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8490,-10,5,-0.12,45508790,5373,37.30,8520,8530,8430,11050,5950,8500,8469.90,0.80,0,511,8566,8532,8466,8432,8366,8550,8450,151,2550,1000,6460,10,1,15082800,1281,16.26,0.39,12,0.04,522.00,21672.00,10700,20241216,-20.65,7570,20240806,12.15,9670,-12.20,20250418,7680,10.55,20250404,10700,-20.65,20241216,7570,12.15,20240806,0.69,Y,007330,1000,150 억,,121409,N,N,0,N,00,N
20250513,110220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8500,0,3,0.00,40388380,4769,33.11,8520,8530,8430,11050,5950,8500,8468.94,0.80,0,511,8566,8532,8466,8432,8366,8550,8450,151,2550,1000,6460,10,1,15082800,1282,16.28,0.39,12,0.03,522.00,21672.00,10700,20241216,-20.56,7570,20240806,12.29,9670,-12.10,20250418,7680,10.68,20250404,10700,-20.56,20241216,7570,12.29,20240806,0.69,Y,007330,1000,150 억,,121409,N,N,0,N,00,N
20250513,100220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8450,-50,5,-0.59,23310750,2751,19.10,8520,8530,8440,11050,5950,8500,8473.56,0.80,0,131,8566,8532,8466,8432,8366,8550,8450,151,2550,1000,6460,10,1,15082800,1274,16.19,0.39,12,0.02,522.00,21672.00,10700,20241216,-21.03,7570,20240806,11.62,9670,-12.62,20250418,7680,10.03,20250404,10700,-21.03,20241216,7570,11.62,20240806,0.69,Y,007330,1000,150 억,,121409,N,N,0,N,00,N
20250513,090222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8520,20,2,0.24,2862730,336,2.33,8520,8530,8520,11050,5950,8500,8520.03,0.80,0,11,8566,8532,8466,8432,8366,8550,8450,151,2550,1000,6460,10,1,15082800,1285,16.32,0.39,12,0.00,522.00,21672.00,10700,20241216,-20.37,7570,20240806,12.55,9670,-11.89,20250418,7680,10.94,20250404,10700,-20.37,20241216,7570,12.55,20240806,0.69,Y,007330,1000,150 억,,121409,N,N,0,N,00,N
20250512,160217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8500,60,2,0.71,120735900,14294,67.66,8460,8500,8400,10970,5910,8440,8446.61,0.79,0,3097,8660,8550,8480,8370,8300,8515,8335,151,2530,1000,6410,10,1,15082800,1282,16.28,0.39,12,0.09,522.00,21672.00,10700,20241216,-20.56,7570,20240806,12.29,9670,-12.10,20250418,7680,10.68,20250404,10700,-20.56,20241216,7570,12.29,20240806,0.68,Y,007330,1000,150 억,,118530,N,N,1264,N,00,N
20250512,150219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8460,20,2,0.24,101856640,12066,57.12,8460,8490,8400,10970,5910,8440,8441.62,0.79,0,2730,8660,8550,8480,8370,8300,8515,8335,151,2530,1000,6410,10,1,15082800,1276,16.21,0.39,12,0.08,522.00,21672.00,10700,20241216,-20.93,7570,20240806,11.76,9670,-12.51,20250418,7680,10.16,20250404,10700,-20.93,20241216,7570,11.76,20240806,0.68,Y,007330,1000,150 억,,118530,N,N,1264,N,00,N
20250512,140219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8490,50,2,0.59,92879460,11006,52.10,8460,8490,8400,10970,5910,8440,8438.98,0.79,0,2457,8660,8550,8480,8370,8300,8515,8335,151,2530,1000,6410,10,1,15082800,1281,16.26,0.39,12,0.07,522.00,21672.00,10700,20241216,-20.65,7570,20240806,12.15,9670,-12.20,20250418,7680,10.55,20250404,10700,-20.65,20241216,7570,12.15,20240806,0.68,Y,007330,1000,150 억,,118530,N,N,1264,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 20250513 160217 57 100.00 KOSDAQ 금융 N N N N N 8470 -30 5 -0.35 96802610 11445 79.46 8520 8530 8420 11050 5950 8500 8458.06 0.80 0 1036 8566 8532 8466 8432 8366 8550 8450 151 2550 1000 6460 10 1 15082800 1278 16.23 0.39 12 0.08 522.00 21672.00 10700 20241216 -20.84 7570 20240806 11.89 9670 -12.41 20250418 7680 10.29 20250404 10700 -20.84 20241216 7570 11.89 20240806 0.69 Y 007330 1000 150 억 121409 N N 0 N 00 N
3 20250513 150219 57 100.00 KOSDAQ 금융 N N N N N 8470 -30 5 -0.35 93687700 11077 76.90 8520 8530 8420 11050 5950 8500 8457.86 0.80 0 1142 8566 8532 8466 8432 8366 8550 8450 151 2550 1000 6460 10 1 15082800 1278 16.23 0.39 12 0.07 522.00 21672.00 10700 20241216 -20.84 7570 20240806 11.89 9670 -12.41 20250418 7680 10.29 20250404 10700 -20.84 20241216 7570 11.89 20240806 0.69 Y 007330 1000 150 억 121409 N N 0 N 00 N
4 20250513 140220 57 100.00 KOSDAQ 금융 N N N N N 8470 -30 5 -0.35 80072970 9466 65.72 8520 8530 8420 11050 5950 8500 8459.01 0.80 0 496 8566 8532 8466 8432 8366 8550 8450 151 2550 1000 6460 10 1 15082800 1278 16.23 0.39 12 0.06 522.00 21672.00 10700 20241216 -20.84 7570 20240806 11.89 9670 -12.41 20250418 7680 10.29 20250404 10700 -20.84 20241216 7570 11.89 20240806 0.69 Y 007330 1000 150 억 121409 N N 0 N 00 N
5 20250513 130220 57 100.00 KOSDAQ 금융 N N N N N 8490 -10 5 -0.12 47092470 5560 38.60 8520 8530 8430 11050 5950 8500 8469.87 0.80 0 511 8566 8532 8466 8432 8366 8550 8450 151 2550 1000 6460 10 1 15082800 1281 16.26 0.39 12 0.04 522.00 21672.00 10700 20241216 -20.65 7570 20240806 12.15 9670 -12.20 20250418 7680 10.55 20250404 10700 -20.65 20241216 7570 12.15 20240806 0.69 Y 007330 1000 150 억 121409 N N 0 N 00 N
6 20250513 120221 57 100.00 KOSDAQ 금융 N N N N N 8490 -10 5 -0.12 45508790 5373 37.30 8520 8530 8430 11050 5950 8500 8469.90 0.80 0 511 8566 8532 8466 8432 8366 8550 8450 151 2550 1000 6460 10 1 15082800 1281 16.26 0.39 12 0.04 522.00 21672.00 10700 20241216 -20.65 7570 20240806 12.15 9670 -12.20 20250418 7680 10.55 20250404 10700 -20.65 20241216 7570 12.15 20240806 0.69 Y 007330 1000 150 억 121409 N N 0 N 00 N
7 20250513 110220 57 100.00 KOSDAQ 금융 N N N N N 8500 0 3 0.00 40388380 4769 33.11 8520 8530 8430 11050 5950 8500 8468.94 0.80 0 511 8566 8532 8466 8432 8366 8550 8450 151 2550 1000 6460 10 1 15082800 1282 16.28 0.39 12 0.03 522.00 21672.00 10700 20241216 -20.56 7570 20240806 12.29 9670 -12.10 20250418 7680 10.68 20250404 10700 -20.56 20241216 7570 12.29 20240806 0.69 Y 007330 1000 150 억 121409 N N 0 N 00 N
8 20250513 100220 57 100.00 KOSDAQ 금융 N N N N N 8450 -50 5 -0.59 23310750 2751 19.10 8520 8530 8440 11050 5950 8500 8473.56 0.80 0 131 8566 8532 8466 8432 8366 8550 8450 151 2550 1000 6460 10 1 15082800 1274 16.19 0.39 12 0.02 522.00 21672.00 10700 20241216 -21.03 7570 20240806 11.62 9670 -12.62 20250418 7680 10.03 20250404 10700 -21.03 20241216 7570 11.62 20240806 0.69 Y 007330 1000 150 억 121409 N N 0 N 00 N
9 20250513 090222 57 100.00 KOSDAQ 금융 N N N N N 8520 20 2 0.24 2862730 336 2.33 8520 8530 8520 11050 5950 8500 8520.03 0.80 0 11 8566 8532 8466 8432 8366 8550 8450 151 2550 1000 6460 10 1 15082800 1285 16.32 0.39 12 0.00 522.00 21672.00 10700 20241216 -20.37 7570 20240806 12.55 9670 -11.89 20250418 7680 10.94 20250404 10700 -20.37 20241216 7570 12.55 20240806 0.69 Y 007330 1000 150 억 121409 N N 0 N 00 N
10 20250512 160217 57 100.00 KOSDAQ 금융 N N N N N 8500 60 2 0.71 120735900 14294 67.66 8460 8500 8400 10970 5910 8440 8446.61 0.79 0 3097 8660 8550 8480 8370 8300 8515 8335 151 2530 1000 6410 10 1 15082800 1282 16.28 0.39 12 0.09 522.00 21672.00 10700 20241216 -20.56 7570 20240806 12.29 9670 -12.10 20250418 7680 10.68 20250404 10700 -20.56 20241216 7570 12.29 20240806 0.68 Y 007330 1000 150 억 118530 N N 1264 N 00 N
11 20250512 150219 57 100.00 KOSDAQ 금융 N N N N N 8460 20 2 0.24 101856640 12066 57.12 8460 8490 8400 10970 5910 8440 8441.62 0.79 0 2730 8660 8550 8480 8370 8300 8515 8335 151 2530 1000 6410 10 1 15082800 1276 16.21 0.39 12 0.08 522.00 21672.00 10700 20241216 -20.93 7570 20240806 11.76 9670 -12.51 20250418 7680 10.16 20250404 10700 -20.93 20241216 7570 11.76 20240806 0.68 Y 007330 1000 150 억 118530 N N 1264 N 00 N
12 20250512 140219 57 100.00 KOSDAQ 금융 N N N N N 8490 50 2 0.59 92879460 11006 52.10 8460 8490 8400 10970 5910 8440 8438.98 0.79 0 2457 8660 8550 8480 8370 8300 8515 8335 151 2530 1000 6410 10 1 15082800 1281 16.26 0.39 12 0.07 522.00 21672.00 10700 20241216 -20.65 7570 20240806 12.15 9670 -12.20 20250418 7680 10.55 20250404 10700 -20.65 20241216 7570 12.15 20240806 0.68 Y 007330 1000 150 억 118530 N N 1264 N 00 N