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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
007330/price/prices-20250301.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
20250312,160223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8170,30,2,0.37,20967890,2569,19.48,8140,8200,8140,10580,5700,8140,8161.69,0.54,0,-60,8313,8226,8183,8096,8053,8205,8075,151,2440,1000,5530,10,1,15082800,1232,7.82,0.38,12,0.02,1045.00,21701.00,10990,20240313,-25.66,7570,20240806,7.93,8640,-5.44,20250103,8060,1.36,20250204,10990,-25.66,20240313,7570,7.93,20240806,0.58,N,007330,1000,150 억,,80890,N,N,0,N,00,N
20250312,150225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8160,20,2,0.25,17675830,2166,16.42,8140,8200,8140,10580,5700,8140,8160.59,0.54,0,-39,8313,8226,8183,8096,8053,8205,8075,151,2440,1000,5530,10,1,15082800,1231,7.81,0.38,12,0.01,1045.00,21701.00,10990,20240313,-25.75,7570,20240806,7.79,8640,-5.56,20250103,8060,1.24,20250204,10990,-25.75,20240313,7570,7.79,20240806,0.58,N,007330,1000,150 억,,80890,N,N,0,N,00,N
20250312,140223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8160,20,2,0.25,17528940,2148,16.28,8140,8200,8140,10580,5700,8140,8160.59,0.54,0,-39,8313,8226,8183,8096,8053,8205,8075,151,2440,1000,5530,10,1,15082800,1231,7.81,0.38,12,0.01,1045.00,21701.00,10990,20240313,-25.75,7570,20240806,7.79,8640,-5.56,20250103,8060,1.24,20250204,10990,-25.75,20240313,7570,7.79,20240806,0.58,N,007330,1000,150 억,,80890,N,N,0,N,00,N
20250312,130223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8170,30,2,0.37,17357570,2127,16.12,8140,8200,8140,10580,5700,8140,8160.59,0.54,0,-39,8313,8226,8183,8096,8053,8205,8075,151,2440,1000,5530,10,1,15082800,1232,7.82,0.38,12,0.01,1045.00,21701.00,10990,20240313,-25.66,7570,20240806,7.93,8640,-5.44,20250103,8060,1.36,20250204,10990,-25.66,20240313,7570,7.93,20240806,0.58,N,007330,1000,150 억,,80890,N,N,0,N,00,N
20250312,120224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8180,40,2,0.49,16442220,2015,15.28,8140,8200,8140,10580,5700,8140,8159.91,0.54,0,-39,8313,8226,8183,8096,8053,8205,8075,151,2440,1000,5530,10,1,15082800,1234,7.83,0.38,12,0.01,1045.00,21701.00,10990,20240313,-25.57,7570,20240806,8.06,8640,-5.32,20250103,8060,1.49,20250204,10990,-25.57,20240313,7570,8.06,20240806,0.58,N,007330,1000,150 억,,80890,N,N,0,N,00,N
20250312,110222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8190,50,2,0.61,14096420,1728,13.10,8140,8200,8140,10580,5700,8140,8157.65,0.54,0,-65,8313,8226,8183,8096,8053,8205,8075,151,2440,1000,5530,10,1,15082800,1235,7.84,0.38,12,0.01,1045.00,21701.00,10990,20240313,-25.48,7570,20240806,8.19,8640,-5.21,20250103,8060,1.61,20250204,10990,-25.48,20240313,7570,8.19,20240806,0.58,N,007330,1000,150 억,,80890,N,N,0,N,00,N
20250312,100223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8170,30,2,0.37,7162130,878,6.66,8140,8200,8140,10580,5700,8140,8157.32,0.54,0,-61,8313,8226,8183,8096,8053,8205,8075,151,2440,1000,5530,10,1,15082800,1232,7.82,0.38,12,0.01,1045.00,21701.00,10990,20240313,-25.66,7570,20240806,7.93,8640,-5.44,20250103,8060,1.36,20250204,10990,-25.66,20240313,7570,7.93,20240806,0.58,N,007330,1000,150 억,,80890,N,N,0,N,00,N
20250312,090224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8190,50,2,0.61,3907290,480,3.64,8140,8190,8140,10580,5700,8140,8140.19,0.54,0,-11,8313,8226,8183,8096,8053,8205,8075,151,2440,1000,5530,10,1,15082800,1235,7.84,0.38,12,0.00,1045.00,21701.00,10990,20240313,-25.48,7570,20240806,8.19,8640,-5.21,20250103,8060,1.61,20250204,10990,-25.48,20240313,7570,8.19,20240806,0.58,N,007330,1000,150 억,,80890,N,N,0,N,00,N
20250311,160222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8140,-40,5,-0.49,107769355,13186,179.43,8180,8270,8140,10630,5730,8180,8173.09,0.55,0,-1928,8213,8196,8173,8156,8133,8205,8165,151,2450,1000,5560,10,1,15082800,1228,7.79,0.38,12,0.09,1045.00,21701.00,10990,20240313,-25.93,7570,20240806,7.53,8640,-5.79,20250103,8060,0.99,20250204,10990,-25.93,20240313,7570,7.53,20240806,0.59,N,007330,1000,150 억,,82818,N,N,0,N,00,N
20250311,150223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8140,-40,5,-0.49,93612745,11447,155.76,8180,8270,8140,10630,5730,8180,8177.93,0.55,0,-1832,8213,8196,8173,8156,8133,8205,8165,151,2450,1000,5560,10,1,15082800,1228,7.79,0.38,12,0.08,1045.00,21701.00,10990,20240313,-25.93,7570,20240806,7.53,8640,-5.79,20250103,8060,0.99,20250204,10990,-25.93,20240313,7570,7.53,20240806,0.59,N,007330,1000,150 억,,82818,N,N,0,N,00,N
20250311,140222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8160,-20,5,-0.24,75343485,9204,125.24,8180,8270,8150,10630,5730,8180,8185.95,0.55,0,-1832,8213,8196,8173,8156,8133,8205,8165,151,2450,1000,5560,10,1,15082800,1231,7.81,0.38,12,0.06,1045.00,21701.00,10990,20240313,-25.75,7570,20240806,7.79,8640,-5.56,20250103,8060,1.24,20250204,10990,-25.75,20240313,7570,7.79,20240806,0.59,N,007330,1000,150 억,,82818,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 20250312 160223 57 100.00 KOSDAQ 금융 N N N N N 8170 30 2 0.37 20967890 2569 19.48 8140 8200 8140 10580 5700 8140 8161.69 0.54 0 -60 8313 8226 8183 8096 8053 8205 8075 151 2440 1000 5530 10 1 15082800 1232 7.82 0.38 12 0.02 1045.00 21701.00 10990 20240313 -25.66 7570 20240806 7.93 8640 -5.44 20250103 8060 1.36 20250204 10990 -25.66 20240313 7570 7.93 20240806 0.58 N 007330 1000 150 억 80890 N N 0 N 00 N
3 20250312 150225 57 100.00 KOSDAQ 금융 N N N N N 8160 20 2 0.25 17675830 2166 16.42 8140 8200 8140 10580 5700 8140 8160.59 0.54 0 -39 8313 8226 8183 8096 8053 8205 8075 151 2440 1000 5530 10 1 15082800 1231 7.81 0.38 12 0.01 1045.00 21701.00 10990 20240313 -25.75 7570 20240806 7.79 8640 -5.56 20250103 8060 1.24 20250204 10990 -25.75 20240313 7570 7.79 20240806 0.58 N 007330 1000 150 억 80890 N N 0 N 00 N
4 20250312 140223 57 100.00 KOSDAQ 금융 N N N N N 8160 20 2 0.25 17528940 2148 16.28 8140 8200 8140 10580 5700 8140 8160.59 0.54 0 -39 8313 8226 8183 8096 8053 8205 8075 151 2440 1000 5530 10 1 15082800 1231 7.81 0.38 12 0.01 1045.00 21701.00 10990 20240313 -25.75 7570 20240806 7.79 8640 -5.56 20250103 8060 1.24 20250204 10990 -25.75 20240313 7570 7.79 20240806 0.58 N 007330 1000 150 억 80890 N N 0 N 00 N
5 20250312 130223 57 100.00 KOSDAQ 금융 N N N N N 8170 30 2 0.37 17357570 2127 16.12 8140 8200 8140 10580 5700 8140 8160.59 0.54 0 -39 8313 8226 8183 8096 8053 8205 8075 151 2440 1000 5530 10 1 15082800 1232 7.82 0.38 12 0.01 1045.00 21701.00 10990 20240313 -25.66 7570 20240806 7.93 8640 -5.44 20250103 8060 1.36 20250204 10990 -25.66 20240313 7570 7.93 20240806 0.58 N 007330 1000 150 억 80890 N N 0 N 00 N
6 20250312 120224 57 100.00 KOSDAQ 금융 N N N N N 8180 40 2 0.49 16442220 2015 15.28 8140 8200 8140 10580 5700 8140 8159.91 0.54 0 -39 8313 8226 8183 8096 8053 8205 8075 151 2440 1000 5530 10 1 15082800 1234 7.83 0.38 12 0.01 1045.00 21701.00 10990 20240313 -25.57 7570 20240806 8.06 8640 -5.32 20250103 8060 1.49 20250204 10990 -25.57 20240313 7570 8.06 20240806 0.58 N 007330 1000 150 억 80890 N N 0 N 00 N
7 20250312 110222 57 100.00 KOSDAQ 금융 N N N N N 8190 50 2 0.61 14096420 1728 13.10 8140 8200 8140 10580 5700 8140 8157.65 0.54 0 -65 8313 8226 8183 8096 8053 8205 8075 151 2440 1000 5530 10 1 15082800 1235 7.84 0.38 12 0.01 1045.00 21701.00 10990 20240313 -25.48 7570 20240806 8.19 8640 -5.21 20250103 8060 1.61 20250204 10990 -25.48 20240313 7570 8.19 20240806 0.58 N 007330 1000 150 억 80890 N N 0 N 00 N
8 20250312 100223 57 100.00 KOSDAQ 금융 N N N N N 8170 30 2 0.37 7162130 878 6.66 8140 8200 8140 10580 5700 8140 8157.32 0.54 0 -61 8313 8226 8183 8096 8053 8205 8075 151 2440 1000 5530 10 1 15082800 1232 7.82 0.38 12 0.01 1045.00 21701.00 10990 20240313 -25.66 7570 20240806 7.93 8640 -5.44 20250103 8060 1.36 20250204 10990 -25.66 20240313 7570 7.93 20240806 0.58 N 007330 1000 150 억 80890 N N 0 N 00 N
9 20250312 090224 57 100.00 KOSDAQ 금융 N N N N N 8190 50 2 0.61 3907290 480 3.64 8140 8190 8140 10580 5700 8140 8140.19 0.54 0 -11 8313 8226 8183 8096 8053 8205 8075 151 2440 1000 5530 10 1 15082800 1235 7.84 0.38 12 0.00 1045.00 21701.00 10990 20240313 -25.48 7570 20240806 8.19 8640 -5.21 20250103 8060 1.61 20250204 10990 -25.48 20240313 7570 8.19 20240806 0.58 N 007330 1000 150 억 80890 N N 0 N 00 N
10 20250311 160222 57 100.00 KOSDAQ 금융 N N N N N 8140 -40 5 -0.49 107769355 13186 179.43 8180 8270 8140 10630 5730 8180 8173.09 0.55 0 -1928 8213 8196 8173 8156 8133 8205 8165 151 2450 1000 5560 10 1 15082800 1228 7.79 0.38 12 0.09 1045.00 21701.00 10990 20240313 -25.93 7570 20240806 7.53 8640 -5.79 20250103 8060 0.99 20250204 10990 -25.93 20240313 7570 7.53 20240806 0.59 N 007330 1000 150 억 82818 N N 0 N 00 N
11 20250311 150223 57 100.00 KOSDAQ 금융 N N N N N 8140 -40 5 -0.49 93612745 11447 155.76 8180 8270 8140 10630 5730 8180 8177.93 0.55 0 -1832 8213 8196 8173 8156 8133 8205 8165 151 2450 1000 5560 10 1 15082800 1228 7.79 0.38 12 0.08 1045.00 21701.00 10990 20240313 -25.93 7570 20240806 7.53 8640 -5.79 20250103 8060 0.99 20250204 10990 -25.93 20240313 7570 7.53 20240806 0.59 N 007330 1000 150 억 82818 N N 0 N 00 N
12 20250311 140222 57 100.00 KOSDAQ 금융 N N N N N 8160 -20 5 -0.24 75343485 9204 125.24 8180 8270 8150 10630 5730 8180 8185.95 0.55 0 -1832 8213 8196 8173 8156 8133 8205 8165 151 2450 1000 5560 10 1 15082800 1231 7.81 0.38 12 0.06 1045.00 21701.00 10990 20240313 -25.75 7570 20240806 7.79 8640 -5.56 20250103 8060 1.24 20250204 10990 -25.75 20240313 7570 7.79 20240806 0.59 N 007330 1000 150 억 82818 N N 0 N 00 N