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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8190,10,2,0.12,51754680,6325,100.62,8220,8220,8160,10630,5730,8180,8182.56,0.56,0,1143,8233,8206,8183,8156,8133,8220,8170,151,2450,1000,5560,10,1,15082800,1235,7.84,0.38,12,0.04,1045.00,21701.00,10990,20240313,-25.48,7570,20240806,8.19,8640,-5.21,20250103,8060,1.61,20250204,10700,-23.46,20241216,7570,8.19,20240806,0.56,N,007330,1000,150 억,,84121,N,N,0,N,00,N
20250318,150227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8190,10,2,0.12,50444110,6165,98.08,8220,8220,8160,10630,5730,8180,8182.34,0.56,0,1134,8233,8206,8183,8156,8133,8220,8170,151,2450,1000,5560,10,1,15082800,1235,7.84,0.38,12,0.04,1045.00,21701.00,10990,20240313,-25.48,7570,20240806,8.19,8640,-5.21,20250103,8060,1.61,20250204,10700,-23.46,20241216,7570,8.19,20240806,0.56,N,007330,1000,150 억,,84121,N,N,0,N,00,N
20250318,140226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8210,30,2,0.37,50288500,6146,97.77,8220,8220,8160,10630,5730,8180,8182.31,0.56,0,1134,8233,8206,8183,8156,8133,8220,8170,151,2450,1000,5560,10,1,15082800,1238,7.86,0.38,12,0.04,1045.00,21701.00,10990,20240313,-25.30,7570,20240806,8.45,8640,-4.98,20250103,8060,1.86,20250204,10700,-23.27,20241216,7570,8.45,20240806,0.56,N,007330,1000,150 억,,84121,N,N,0,N,00,N
20250318,130226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8200,20,2,0.24,40106460,4904,78.01,8220,8220,8160,10630,5730,8180,8178.32,0.56,0,116,8233,8206,8183,8156,8133,8220,8170,151,2450,1000,5560,10,1,15082800,1237,7.85,0.38,12,0.03,1045.00,21701.00,10990,20240313,-25.39,7570,20240806,8.32,8640,-5.09,20250103,8060,1.74,20250204,10700,-23.36,20241216,7570,8.32,20240806,0.56,N,007330,1000,150 억,,84121,N,N,0,N,00,N
20250318,120226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8170,-10,5,-0.12,38532100,4712,74.96,8220,8220,8160,10630,5730,8180,8177.44,0.56,0,116,8233,8206,8183,8156,8133,8220,8170,151,2450,1000,5560,10,1,15082800,1232,7.82,0.38,12,0.03,1045.00,21701.00,10990,20240313,-25.66,7570,20240806,7.93,8640,-5.44,20250103,8060,1.36,20250204,10700,-23.64,20241216,7570,7.93,20240806,0.56,N,007330,1000,150 억,,84121,N,N,0,N,00,N
20250318,110225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8170,-10,5,-0.12,36632970,4480,71.27,8220,8220,8160,10630,5730,8180,8177.00,0.56,0,116,8233,8206,8183,8156,8133,8220,8170,151,2450,1000,5560,10,1,15082800,1232,7.82,0.38,12,0.03,1045.00,21701.00,10990,20240313,-25.66,7570,20240806,7.93,8640,-5.44,20250103,8060,1.36,20250204,10700,-23.64,20241216,7570,7.93,20240806,0.56,N,007330,1000,150 억,,84121,N,N,0,N,00,N
20250318,100227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8160,-20,5,-0.24,29980080,3666,58.32,8220,8220,8160,10630,5730,8180,8177.87,0.56,0,108,8233,8206,8183,8156,8133,8220,8170,151,2450,1000,5560,10,1,15082800,1231,7.81,0.38,12,0.02,1045.00,21701.00,10990,20240313,-25.75,7570,20240806,7.79,8640,-5.56,20250103,8060,1.24,20250204,10700,-23.74,20241216,7570,7.79,20240806,0.56,N,007330,1000,150 억,,84121,N,N,0,N,00,N
20250318,090226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8220,40,2,0.49,156180,19,0.30,8220,8220,8220,10630,5730,8180,8220.00,0.56,0,-2,8233,8206,8183,8156,8133,8220,8170,151,2450,1000,5560,10,1,15082800,1240,7.87,0.38,12,0.00,1045.00,21701.00,10990,20240313,-25.20,7570,20240806,8.59,8640,-4.86,20250103,8060,1.99,20250204,10700,-23.18,20241216,7570,8.59,20240806,0.56,N,007330,1000,150 억,,84121,N,N,0,N,00,N
20250317,160226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8180,10,2,0.12,51445790,6281,145.39,8160,8210,8160,10620,5720,8170,8190.70,0.56,0,-65,8236,8202,8176,8142,8116,8220,8160,151,2450,1000,5550,10,1,15082800,1234,7.83,0.38,12,0.04,1045.00,21701.00,10990,20240313,-25.57,7570,20240806,8.06,8640,-5.32,20250103,8060,1.49,20250204,10700,-23.55,20241216,7570,8.06,20240806,0.56,N,007330,1000,150 억,,84186,N,N,0,N,00,N
20250317,150226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8180,10,2,0.12,30964710,3785,87.62,8160,8210,8160,10620,5720,8170,8180.90,0.56,0,-65,8236,8202,8176,8142,8116,8220,8160,151,2450,1000,5550,10,1,15082800,1234,7.83,0.38,12,0.03,1045.00,21701.00,10990,20240313,-25.57,7570,20240806,8.06,8640,-5.32,20250103,8060,1.49,20250204,10700,-23.55,20241216,7570,8.06,20240806,0.56,N,007330,1000,150 억,,84186,N,N,0,N,00,N
20250317,140226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8180,10,2,0.12,22706910,2775,64.24,8160,8210,8160,10620,5720,8170,8182.67,0.56,0,-65,8236,8202,8176,8142,8116,8220,8160,151,2450,1000,5550,10,1,15082800,1234,7.83,0.38,12,0.02,1045.00,21701.00,10990,20240313,-25.57,7570,20240806,8.06,8640,-5.32,20250103,8060,1.49,20250204,10700,-23.55,20241216,7570,8.06,20240806,0.56,N,007330,1000,150 억,,84186,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 20250318 160226 57 100.00 KOSDAQ 금융 N N N N N 8190 10 2 0.12 51754680 6325 100.62 8220 8220 8160 10630 5730 8180 8182.56 0.56 0 1143 8233 8206 8183 8156 8133 8220 8170 151 2450 1000 5560 10 1 15082800 1235 7.84 0.38 12 0.04 1045.00 21701.00 10990 20240313 -25.48 7570 20240806 8.19 8640 -5.21 20250103 8060 1.61 20250204 10700 -23.46 20241216 7570 8.19 20240806 0.56 N 007330 1000 150 억 84121 N N 0 N 00 N
3 20250318 150227 57 100.00 KOSDAQ 금융 N N N N N 8190 10 2 0.12 50444110 6165 98.08 8220 8220 8160 10630 5730 8180 8182.34 0.56 0 1134 8233 8206 8183 8156 8133 8220 8170 151 2450 1000 5560 10 1 15082800 1235 7.84 0.38 12 0.04 1045.00 21701.00 10990 20240313 -25.48 7570 20240806 8.19 8640 -5.21 20250103 8060 1.61 20250204 10700 -23.46 20241216 7570 8.19 20240806 0.56 N 007330 1000 150 억 84121 N N 0 N 00 N
4 20250318 140226 57 100.00 KOSDAQ 금융 N N N N N 8210 30 2 0.37 50288500 6146 97.77 8220 8220 8160 10630 5730 8180 8182.31 0.56 0 1134 8233 8206 8183 8156 8133 8220 8170 151 2450 1000 5560 10 1 15082800 1238 7.86 0.38 12 0.04 1045.00 21701.00 10990 20240313 -25.30 7570 20240806 8.45 8640 -4.98 20250103 8060 1.86 20250204 10700 -23.27 20241216 7570 8.45 20240806 0.56 N 007330 1000 150 억 84121 N N 0 N 00 N
5 20250318 130226 57 100.00 KOSDAQ 금융 N N N N N 8200 20 2 0.24 40106460 4904 78.01 8220 8220 8160 10630 5730 8180 8178.32 0.56 0 116 8233 8206 8183 8156 8133 8220 8170 151 2450 1000 5560 10 1 15082800 1237 7.85 0.38 12 0.03 1045.00 21701.00 10990 20240313 -25.39 7570 20240806 8.32 8640 -5.09 20250103 8060 1.74 20250204 10700 -23.36 20241216 7570 8.32 20240806 0.56 N 007330 1000 150 억 84121 N N 0 N 00 N
6 20250318 120226 57 100.00 KOSDAQ 금융 N N N N N 8170 -10 5 -0.12 38532100 4712 74.96 8220 8220 8160 10630 5730 8180 8177.44 0.56 0 116 8233 8206 8183 8156 8133 8220 8170 151 2450 1000 5560 10 1 15082800 1232 7.82 0.38 12 0.03 1045.00 21701.00 10990 20240313 -25.66 7570 20240806 7.93 8640 -5.44 20250103 8060 1.36 20250204 10700 -23.64 20241216 7570 7.93 20240806 0.56 N 007330 1000 150 억 84121 N N 0 N 00 N
7 20250318 110225 57 100.00 KOSDAQ 금융 N N N N N 8170 -10 5 -0.12 36632970 4480 71.27 8220 8220 8160 10630 5730 8180 8177.00 0.56 0 116 8233 8206 8183 8156 8133 8220 8170 151 2450 1000 5560 10 1 15082800 1232 7.82 0.38 12 0.03 1045.00 21701.00 10990 20240313 -25.66 7570 20240806 7.93 8640 -5.44 20250103 8060 1.36 20250204 10700 -23.64 20241216 7570 7.93 20240806 0.56 N 007330 1000 150 억 84121 N N 0 N 00 N
8 20250318 100227 57 100.00 KOSDAQ 금융 N N N N N 8160 -20 5 -0.24 29980080 3666 58.32 8220 8220 8160 10630 5730 8180 8177.87 0.56 0 108 8233 8206 8183 8156 8133 8220 8170 151 2450 1000 5560 10 1 15082800 1231 7.81 0.38 12 0.02 1045.00 21701.00 10990 20240313 -25.75 7570 20240806 7.79 8640 -5.56 20250103 8060 1.24 20250204 10700 -23.74 20241216 7570 7.79 20240806 0.56 N 007330 1000 150 억 84121 N N 0 N 00 N
9 20250318 090226 57 100.00 KOSDAQ 금융 N N N N N 8220 40 2 0.49 156180 19 0.30 8220 8220 8220 10630 5730 8180 8220.00 0.56 0 -2 8233 8206 8183 8156 8133 8220 8170 151 2450 1000 5560 10 1 15082800 1240 7.87 0.38 12 0.00 1045.00 21701.00 10990 20240313 -25.20 7570 20240806 8.59 8640 -4.86 20250103 8060 1.99 20250204 10700 -23.18 20241216 7570 8.59 20240806 0.56 N 007330 1000 150 억 84121 N N 0 N 00 N
10 20250317 160226 57 100.00 KOSDAQ 금융 N N N N N 8180 10 2 0.12 51445790 6281 145.39 8160 8210 8160 10620 5720 8170 8190.70 0.56 0 -65 8236 8202 8176 8142 8116 8220 8160 151 2450 1000 5550 10 1 15082800 1234 7.83 0.38 12 0.04 1045.00 21701.00 10990 20240313 -25.57 7570 20240806 8.06 8640 -5.32 20250103 8060 1.49 20250204 10700 -23.55 20241216 7570 8.06 20240806 0.56 N 007330 1000 150 억 84186 N N 0 N 00 N
11 20250317 150226 57 100.00 KOSDAQ 금융 N N N N N 8180 10 2 0.12 30964710 3785 87.62 8160 8210 8160 10620 5720 8170 8180.90 0.56 0 -65 8236 8202 8176 8142 8116 8220 8160 151 2450 1000 5550 10 1 15082800 1234 7.83 0.38 12 0.03 1045.00 21701.00 10990 20240313 -25.57 7570 20240806 8.06 8640 -5.32 20250103 8060 1.49 20250204 10700 -23.55 20241216 7570 8.06 20240806 0.56 N 007330 1000 150 억 84186 N N 0 N 00 N
12 20250317 140226 57 100.00 KOSDAQ 금융 N N N N N 8180 10 2 0.12 22706910 2775 64.24 8160 8210 8160 10620 5720 8170 8182.67 0.56 0 -65 8236 8202 8176 8142 8116 8220 8160 151 2450 1000 5550 10 1 15082800 1234 7.83 0.38 12 0.02 1045.00 21701.00 10990 20240313 -25.57 7570 20240806 8.06 8640 -5.32 20250103 8060 1.49 20250204 10700 -23.55 20241216 7570 8.06 20240806 0.56 N 007330 1000 150 억 84186 N N 0 N 00 N