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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8200,30,2,0.37,22616890,2764,63.98,8160,8210,8160,10620,5720,8170,8182.67,0.56,0,-65,8236,8202,8176,8142,8116,8220,8160,151,2450,1000,5550,10,1,15082800,1237,7.85,0.38,12,0.02,1045.00,21701.00,10990,20240313,-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,,84186,N,N,0,N,00,N
20250317,120225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8200,30,2,0.37,21651090,2646,61.25,8160,8210,8160,10620,5720,8170,8182.57,0.56,0,-65,8236,8202,8176,8142,8116,8220,8160,151,2450,1000,5550,10,1,15082800,1237,7.85,0.38,12,0.02,1045.00,21701.00,10990,20240313,-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,,84186,N,N,0,N,00,N
20250317,110225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8200,30,2,0.37,17266370,2110,48.84,8160,8210,8160,10620,5720,8170,8183.11,0.56,0,-65,8236,8202,8176,8142,8116,8220,8160,151,2450,1000,5550,10,1,15082800,1237,7.85,0.38,12,0.01,1045.00,21701.00,10990,20240313,-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,,84186,N,N,0,N,00,N
20250317,100227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8190,20,2,0.24,11808500,1444,33.43,8160,8210,8160,10620,5720,8170,8177.63,0.56,0,-65,8236,8202,8176,8142,8116,8220,8160,151,2450,1000,5550,10,1,15082800,1235,7.84,0.38,12,0.01,1045.00,21701.00,10990,20240313,-25.48,7570,20240806,8.19,8640,-5.21,20250103,8060,1.61,20250204,10700,-23.46,20241216,7570,8.19,20240806,0.56,N,007330,1000,150 억,,84186,N,N,0,N,00,N
20250317,090226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8160,-10,5,-0.12,4120800,505,11.69,8160,8160,8160,10620,5720,8170,8160.00,0.56,0,-74,8236,8202,8176,8142,8116,8220,8160,151,2450,1000,5550,10,1,15082800,1231,7.81,0.38,12,0.00,1045.00,21701.00,10990,20240313,-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,,84186,N,N,0,N,00,N
20250314,160225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8170,10,2,0.12,35325740,4319,77.48,8160,8210,8150,10600,5720,8160,8179.15,0.55,0,1534,8246,8202,8176,8132,8106,8190,8120,151,2440,1000,5540,10,1,15082800,1232,7.82,0.38,12,0.03,1045.00,21701.00,10990,20240313,-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,,82652,N,N,0,N,00,N
20250314,150226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8170,10,2,0.12,33225630,4062,72.87,8160,8210,8150,10600,5720,8160,8179.62,0.55,0,1569,8246,8202,8176,8132,8106,8190,8120,151,2440,1000,5540,10,1,15082800,1232,7.82,0.38,12,0.03,1045.00,21701.00,10990,20240313,-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,,82652,N,N,0,N,00,N
20250314,140225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8190,30,2,0.37,15691820,1918,34.41,8160,8210,8150,10600,5720,8160,8181.35,0.55,0,32,8246,8202,8176,8132,8106,8190,8120,151,2440,1000,5540,10,1,15082800,1235,7.84,0.38,12,0.01,1045.00,21701.00,10990,20240313,-25.48,7570,20240806,8.19,8640,-5.21,20250103,8060,1.61,20250204,10700,-23.46,20241216,7570,8.19,20240806,0.56,N,007330,1000,150 억,,82652,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 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
3 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
4 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
5 20250317 130225 57 100.00 KOSDAQ 금융 N N N N N 8200 30 2 0.37 22616890 2764 63.98 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 1237 7.85 0.38 12 0.02 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 84186 N N 0 N 00 N
6 20250317 120225 57 100.00 KOSDAQ 금융 N N N N N 8200 30 2 0.37 21651090 2646 61.25 8160 8210 8160 10620 5720 8170 8182.57 0.56 0 -65 8236 8202 8176 8142 8116 8220 8160 151 2450 1000 5550 10 1 15082800 1237 7.85 0.38 12 0.02 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 84186 N N 0 N 00 N
7 20250317 110225 57 100.00 KOSDAQ 금융 N N N N N 8200 30 2 0.37 17266370 2110 48.84 8160 8210 8160 10620 5720 8170 8183.11 0.56 0 -65 8236 8202 8176 8142 8116 8220 8160 151 2450 1000 5550 10 1 15082800 1237 7.85 0.38 12 0.01 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 84186 N N 0 N 00 N
8 20250317 100227 57 100.00 KOSDAQ 금융 N N N N N 8190 20 2 0.24 11808500 1444 33.43 8160 8210 8160 10620 5720 8170 8177.63 0.56 0 -65 8236 8202 8176 8142 8116 8220 8160 151 2450 1000 5550 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 10700 -23.46 20241216 7570 8.19 20240806 0.56 N 007330 1000 150 억 84186 N N 0 N 00 N
9 20250317 090226 57 100.00 KOSDAQ 금융 N N N N N 8160 -10 5 -0.12 4120800 505 11.69 8160 8160 8160 10620 5720 8170 8160.00 0.56 0 -74 8236 8202 8176 8142 8116 8220 8160 151 2450 1000 5550 10 1 15082800 1231 7.81 0.38 12 0.00 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 84186 N N 0 N 00 N
10 20250314 160225 57 100.00 KOSDAQ 금융 N N N N N 8170 10 2 0.12 35325740 4319 77.48 8160 8210 8150 10600 5720 8160 8179.15 0.55 0 1534 8246 8202 8176 8132 8106 8190 8120 151 2440 1000 5540 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 82652 N N 0 N 00 N
11 20250314 150226 57 100.00 KOSDAQ 금융 N N N N N 8170 10 2 0.12 33225630 4062 72.87 8160 8210 8150 10600 5720 8160 8179.62 0.55 0 1569 8246 8202 8176 8132 8106 8190 8120 151 2440 1000 5540 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 82652 N N 0 N 00 N
12 20250314 140225 57 100.00 KOSDAQ 금융 N N N N N 8190 30 2 0.37 15691820 1918 34.41 8160 8210 8150 10600 5720 8160 8181.35 0.55 0 32 8246 8202 8176 8132 8106 8190 8120 151 2440 1000 5540 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 10700 -23.46 20241216 7570 8.19 20240806 0.56 N 007330 1000 150 억 82652 N N 0 N 00 N