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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8310,-10,5,-0.12,720703805,85973,64.21,8390,8520,8270,10810,5830,8320,8382.94,0.65,0,-3598,8533,8426,8363,8256,8193,8395,8225,151,2490,1000,6320,10,1,15082800,1253,15.92,0.38,12,0.57,522.00,21672.00,10700,20241216,-22.34,7570,20240806,9.78,9670,-14.06,20250418,7680,8.20,20250404,10700,-22.34,20241216,7570,9.78,20240806,0.42,Y,007330,1000,150 억,,97899,N,N,675,N,00,N
20250422,150224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8320,0,3,0.00,651429825,77613,57.97,8390,8520,8290,10810,5830,8320,8393.32,0.65,0,-3411,8533,8426,8363,8256,8193,8395,8225,151,2490,1000,6320,10,1,15082800,1255,15.94,0.38,12,0.51,522.00,21672.00,10700,20241216,-22.24,7570,20240806,9.91,9670,-13.96,20250418,7680,8.33,20250404,10700,-22.24,20241216,7570,9.91,20240806,0.42,Y,007330,1000,150 억,,97899,N,N,1599,N,00,N
20250422,140224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8340,20,2,0.24,595790845,70920,52.97,8390,8520,8290,10810,5830,8320,8400.90,0.65,0,-3877,8533,8426,8363,8256,8193,8395,8225,151,2490,1000,6320,10,1,15082800,1258,15.98,0.38,12,0.47,522.00,21672.00,10700,20241216,-22.06,7570,20240806,10.17,9670,-13.75,20250418,7680,8.59,20250404,10700,-22.06,20241216,7570,10.17,20240806,0.42,Y,007330,1000,150 억,,97899,N,N,1599,N,00,N
20250422,130224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8350,30,2,0.36,565010810,67236,50.22,8390,8520,8290,10810,5830,8320,8403.41,0.65,0,-3374,8533,8426,8363,8256,8193,8395,8225,151,2490,1000,6320,10,1,15082800,1259,16.00,0.39,12,0.45,522.00,21672.00,10700,20241216,-21.96,7570,20240806,10.30,9670,-13.65,20250418,7680,8.72,20250404,10700,-21.96,20241216,7570,10.30,20240806,0.42,Y,007330,1000,150 억,,97899,N,N,1599,N,00,N
20250422,120224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8330,10,2,0.12,515902270,61367,45.83,8390,8520,8290,10810,5830,8320,8406.85,0.65,0,-2870,8533,8426,8363,8256,8193,8395,8225,151,2490,1000,6320,10,1,15082800,1256,15.96,0.38,12,0.41,522.00,21672.00,10700,20241216,-22.15,7570,20240806,10.04,9670,-13.86,20250418,7680,8.46,20250404,10700,-22.15,20241216,7570,10.04,20240806,0.42,Y,007330,1000,150 억,,97899,N,N,1599,N,00,N
20250422,110224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8350,30,2,0.36,489312000,58176,43.45,8390,8520,8290,10810,5830,8320,8410.91,0.65,0,-2944,8533,8426,8363,8256,8193,8395,8225,151,2490,1000,6320,10,1,15082800,1259,16.00,0.39,12,0.39,522.00,21672.00,10700,20241216,-21.96,7570,20240806,10.30,9670,-13.65,20250418,7680,8.72,20250404,10700,-21.96,20241216,7570,10.30,20240806,0.42,Y,007330,1000,150 억,,97899,N,N,1599,N,00,N
20250422,100224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8330,10,2,0.12,423787390,50307,37.57,8390,8520,8330,10810,5830,8320,8424.05,0.65,0,-2522,8533,8426,8363,8256,8193,8395,8225,151,2490,1000,6320,10,1,15082800,1256,15.96,0.38,12,0.33,522.00,21672.00,10700,20241216,-22.15,7570,20240806,10.04,9670,-13.86,20250418,7680,8.46,20250404,10700,-22.15,20241216,7570,10.04,20240806,0.42,Y,007330,1000,150 억,,97899,N,N,1599,N,00,N
20250422,090224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8360,40,2,0.48,35790750,4266,3.19,8390,8400,8360,10810,5830,8320,8389.95,0.65,0,-679,8533,8426,8363,8256,8193,8395,8225,151,2490,1000,6320,10,1,15082800,1261,16.02,0.39,12,0.03,522.00,21672.00,10700,20241216,-21.87,7570,20240806,10.44,9670,-13.55,20250418,7680,8.85,20250404,10700,-21.87,20241216,7570,10.44,20240806,0.42,Y,007330,1000,150 억,,97899,N,N,1599,N,00,N
20250421,160220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8320,-90,5,-1.07,1106736690,132445,5.59,8450,8470,8300,10930,5890,8410,8356.05,0.56,0,13685,10236,9322,8756,7842,7276,9780,8300,151,2520,1000,6390,10,1,15082800,1255,15.94,0.38,12,0.88,522.00,21672.00,10700,20241216,-22.24,7570,20240806,9.91,9670,-13.96,20250418,7680,8.33,20250404,10700,-22.24,20241216,7570,9.91,20240806,0.42,Y,007330,1000,150 억,,84214,N,N,1599,N,00,N
20250421,150223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8310,-100,5,-1.19,1071402125,128195,5.41,8450,8470,8300,10930,5890,8410,8357.45,0.56,0,13844,10236,9322,8756,7842,7276,9780,8300,151,2520,1000,6390,10,1,15082800,1253,15.92,0.38,12,0.85,522.00,21672.00,10700,20241216,-22.34,7570,20240806,9.78,9670,-14.06,20250418,7680,8.20,20250404,10700,-22.34,20241216,7570,9.78,20240806,0.42,Y,007330,1000,150 억,,84214,N,N,2090,N,00,N
20250421,140224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8330,-80,5,-0.95,1012807975,121148,5.11,8450,8470,8300,10930,5890,8410,8359.94,0.56,0,13367,10236,9322,8756,7842,7276,9780,8300,151,2520,1000,6390,10,1,15082800,1256,15.96,0.38,12,0.80,522.00,21672.00,10700,20241216,-22.15,7570,20240806,10.04,9670,-13.86,20250418,7680,8.46,20250404,10700,-22.15,20241216,7570,10.04,20240806,0.42,Y,007330,1000,150 억,,84214,N,N,2090,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 20250422 160220 57 100.00 KOSDAQ 금융 N N N N N 8310 -10 5 -0.12 720703805 85973 64.21 8390 8520 8270 10810 5830 8320 8382.94 0.65 0 -3598 8533 8426 8363 8256 8193 8395 8225 151 2490 1000 6320 10 1 15082800 1253 15.92 0.38 12 0.57 522.00 21672.00 10700 20241216 -22.34 7570 20240806 9.78 9670 -14.06 20250418 7680 8.20 20250404 10700 -22.34 20241216 7570 9.78 20240806 0.42 Y 007330 1000 150 억 97899 N N 675 N 00 N
3 20250422 150224 57 100.00 KOSDAQ 금융 N N N N N 8320 0 3 0.00 651429825 77613 57.97 8390 8520 8290 10810 5830 8320 8393.32 0.65 0 -3411 8533 8426 8363 8256 8193 8395 8225 151 2490 1000 6320 10 1 15082800 1255 15.94 0.38 12 0.51 522.00 21672.00 10700 20241216 -22.24 7570 20240806 9.91 9670 -13.96 20250418 7680 8.33 20250404 10700 -22.24 20241216 7570 9.91 20240806 0.42 Y 007330 1000 150 억 97899 N N 1599 N 00 N
4 20250422 140224 57 100.00 KOSDAQ 금융 N N N N N 8340 20 2 0.24 595790845 70920 52.97 8390 8520 8290 10810 5830 8320 8400.90 0.65 0 -3877 8533 8426 8363 8256 8193 8395 8225 151 2490 1000 6320 10 1 15082800 1258 15.98 0.38 12 0.47 522.00 21672.00 10700 20241216 -22.06 7570 20240806 10.17 9670 -13.75 20250418 7680 8.59 20250404 10700 -22.06 20241216 7570 10.17 20240806 0.42 Y 007330 1000 150 억 97899 N N 1599 N 00 N
5 20250422 130224 57 100.00 KOSDAQ 금융 N N N N N 8350 30 2 0.36 565010810 67236 50.22 8390 8520 8290 10810 5830 8320 8403.41 0.65 0 -3374 8533 8426 8363 8256 8193 8395 8225 151 2490 1000 6320 10 1 15082800 1259 16.00 0.39 12 0.45 522.00 21672.00 10700 20241216 -21.96 7570 20240806 10.30 9670 -13.65 20250418 7680 8.72 20250404 10700 -21.96 20241216 7570 10.30 20240806 0.42 Y 007330 1000 150 억 97899 N N 1599 N 00 N
6 20250422 120224 57 100.00 KOSDAQ 금융 N N N N N 8330 10 2 0.12 515902270 61367 45.83 8390 8520 8290 10810 5830 8320 8406.85 0.65 0 -2870 8533 8426 8363 8256 8193 8395 8225 151 2490 1000 6320 10 1 15082800 1256 15.96 0.38 12 0.41 522.00 21672.00 10700 20241216 -22.15 7570 20240806 10.04 9670 -13.86 20250418 7680 8.46 20250404 10700 -22.15 20241216 7570 10.04 20240806 0.42 Y 007330 1000 150 억 97899 N N 1599 N 00 N
7 20250422 110224 57 100.00 KOSDAQ 금융 N N N N N 8350 30 2 0.36 489312000 58176 43.45 8390 8520 8290 10810 5830 8320 8410.91 0.65 0 -2944 8533 8426 8363 8256 8193 8395 8225 151 2490 1000 6320 10 1 15082800 1259 16.00 0.39 12 0.39 522.00 21672.00 10700 20241216 -21.96 7570 20240806 10.30 9670 -13.65 20250418 7680 8.72 20250404 10700 -21.96 20241216 7570 10.30 20240806 0.42 Y 007330 1000 150 억 97899 N N 1599 N 00 N
8 20250422 100224 57 100.00 KOSDAQ 금융 N N N N N 8330 10 2 0.12 423787390 50307 37.57 8390 8520 8330 10810 5830 8320 8424.05 0.65 0 -2522 8533 8426 8363 8256 8193 8395 8225 151 2490 1000 6320 10 1 15082800 1256 15.96 0.38 12 0.33 522.00 21672.00 10700 20241216 -22.15 7570 20240806 10.04 9670 -13.86 20250418 7680 8.46 20250404 10700 -22.15 20241216 7570 10.04 20240806 0.42 Y 007330 1000 150 억 97899 N N 1599 N 00 N
9 20250422 090224 57 100.00 KOSDAQ 금융 N N N N N 8360 40 2 0.48 35790750 4266 3.19 8390 8400 8360 10810 5830 8320 8389.95 0.65 0 -679 8533 8426 8363 8256 8193 8395 8225 151 2490 1000 6320 10 1 15082800 1261 16.02 0.39 12 0.03 522.00 21672.00 10700 20241216 -21.87 7570 20240806 10.44 9670 -13.55 20250418 7680 8.85 20250404 10700 -21.87 20241216 7570 10.44 20240806 0.42 Y 007330 1000 150 억 97899 N N 1599 N 00 N
10 20250421 160220 57 100.00 KOSDAQ 금융 N N N N N 8320 -90 5 -1.07 1106736690 132445 5.59 8450 8470 8300 10930 5890 8410 8356.05 0.56 0 13685 10236 9322 8756 7842 7276 9780 8300 151 2520 1000 6390 10 1 15082800 1255 15.94 0.38 12 0.88 522.00 21672.00 10700 20241216 -22.24 7570 20240806 9.91 9670 -13.96 20250418 7680 8.33 20250404 10700 -22.24 20241216 7570 9.91 20240806 0.42 Y 007330 1000 150 억 84214 N N 1599 N 00 N
11 20250421 150223 57 100.00 KOSDAQ 금융 N N N N N 8310 -100 5 -1.19 1071402125 128195 5.41 8450 8470 8300 10930 5890 8410 8357.45 0.56 0 13844 10236 9322 8756 7842 7276 9780 8300 151 2520 1000 6390 10 1 15082800 1253 15.92 0.38 12 0.85 522.00 21672.00 10700 20241216 -22.34 7570 20240806 9.78 9670 -14.06 20250418 7680 8.20 20250404 10700 -22.34 20241216 7570 9.78 20240806 0.42 Y 007330 1000 150 억 84214 N N 2090 N 00 N
12 20250421 140224 57 100.00 KOSDAQ 금융 N N N N N 8330 -80 5 -0.95 1012807975 121148 5.11 8450 8470 8300 10930 5890 8410 8359.94 0.56 0 13367 10236 9322 8756 7842 7276 9780 8300 151 2520 1000 6390 10 1 15082800 1256 15.96 0.38 12 0.80 522.00 21672.00 10700 20241216 -22.15 7570 20240806 10.04 9670 -13.86 20250418 7680 8.46 20250404 10700 -22.15 20241216 7570 10.04 20240806 0.42 Y 007330 1000 150 억 84214 N N 2090 N 00 N