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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
007330/price/prices-20250201.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
20250219,160225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8170,-40,5,-0.49,152447960,18644,246.16,8210,8210,8150,10670,5750,8210,8176.78,0.59,0,-6326,8323,8266,8213,8156,8103,8240,8130,151,2460,1000,5580,10,1,15082800,1232,7.82,0.38,12,0.12,1045.00,21701.00,14280,20240206,-42.79,7570,20240806,7.93,8640,-5.44,20250103,8060,1.36,20250204,12900,-36.67,20240219,7570,7.93,20240806,0.63,N,007330,1000,150 억,,89009,N,N,0,N,00,N
20250219,150227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8190,-20,5,-0.24,130875200,16007,211.34,8210,8210,8150,10670,5750,8210,8176.12,0.59,0,-5459,8323,8266,8213,8156,8103,8240,8130,151,2460,1000,5580,10,1,15082800,1235,7.84,0.38,12,0.11,1045.00,21701.00,14280,20240206,-42.65,7570,20240806,8.19,8640,-5.21,20250103,8060,1.61,20250204,12900,-36.51,20240219,7570,8.19,20240806,0.63,N,007330,1000,150 억,,89009,N,N,0,N,00,N
20250219,140225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8180,-30,5,-0.37,113829420,13924,183.84,8210,8210,8150,10670,5750,8210,8175.05,0.59,0,-5033,8323,8266,8213,8156,8103,8240,8130,151,2460,1000,5580,10,1,15082800,1234,7.83,0.38,12,0.09,1045.00,21701.00,14280,20240206,-42.72,7570,20240806,8.06,8640,-5.32,20250103,8060,1.49,20250204,12900,-36.59,20240219,7570,8.06,20240806,0.63,N,007330,1000,150 억,,89009,N,N,0,N,00,N
20250219,130226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8180,-30,5,-0.37,104264050,12755,168.41,8210,8210,8150,10670,5750,8210,8174.37,0.59,0,-4824,8323,8266,8213,8156,8103,8240,8130,151,2460,1000,5580,10,1,15082800,1234,7.83,0.38,12,0.08,1045.00,21701.00,14280,20240206,-42.72,7570,20240806,8.06,8640,-5.32,20250103,8060,1.49,20250204,12900,-36.59,20240219,7570,8.06,20240806,0.63,N,007330,1000,150 억,,89009,N,N,0,N,00,N
20250219,120226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8190,-20,5,-0.24,85086580,10410,137.44,8210,8210,8150,10670,5750,8210,8173.54,0.59,0,-5892,8323,8266,8213,8156,8103,8240,8130,151,2460,1000,5580,10,1,15082800,1235,7.84,0.38,12,0.07,1045.00,21701.00,14280,20240206,-42.65,7570,20240806,8.19,8640,-5.21,20250103,8060,1.61,20250204,12900,-36.51,20240219,7570,8.19,20240806,0.63,N,007330,1000,150 억,,89009,N,N,0,N,00,N
20250219,110226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8190,-20,5,-0.24,56450000,6912,91.26,8210,8210,8150,10670,5750,8210,8166.96,0.59,0,-4663,8323,8266,8213,8156,8103,8240,8130,151,2460,1000,5580,10,1,15082800,1235,7.84,0.38,12,0.05,1045.00,21701.00,14280,20240206,-42.65,7570,20240806,8.19,8640,-5.21,20250103,8060,1.61,20250204,12900,-36.51,20240219,7570,8.19,20240806,0.63,N,007330,1000,150 억,,89009,N,N,0,N,00,N
20250219,100226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8150,-60,5,-0.73,46694340,5718,75.50,8210,8210,8150,10670,5750,8210,8166.20,0.59,0,-4473,8323,8266,8213,8156,8103,8240,8130,151,2460,1000,5580,10,1,15082800,1229,7.80,0.38,12,0.04,1045.00,21701.00,14280,20240206,-42.93,7570,20240806,7.66,8640,-5.67,20250103,8060,1.12,20250204,12900,-36.82,20240219,7570,7.66,20240806,0.63,N,007330,1000,150 억,,89009,N,N,0,N,00,N
20250219,090226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8210,0,3,0.00,1502430,183,2.42,8210,8210,8210,10670,5750,8210,8210.00,0.59,0,-27,8323,8266,8213,8156,8103,8240,8130,151,2460,1000,5580,10,1,15082800,1238,7.86,0.38,12,0.00,1045.00,21701.00,14280,20240206,-42.51,7570,20240806,8.45,8640,-4.98,20250103,8060,1.86,20250204,12900,-36.36,20240219,7570,8.45,20240806,0.63,N,007330,1000,150 억,,89009,N,N,0,N,00,N
20250218,160226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8210,-20,5,-0.24,59859780,7305,85.17,8260,8270,8160,10690,5770,8230,8194.33,0.59,0,667,8296,8262,8206,8172,8116,8280,8190,151,2460,1000,5590,10,1,15082800,1238,7.86,0.38,12,0.05,1045.00,21701.00,14710,20240205,-44.19,7570,20240806,8.45,8640,-4.98,20250103,8060,1.86,20250204,12900,-36.36,20240219,7570,8.45,20240806,0.63,N,007330,1000,150 억,,89533,N,N,0,N,00,N
20250218,150226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8210,-20,5,-0.24,50531050,6168,71.91,8260,8270,8160,10690,5770,8230,8192.45,0.59,0,1167,8296,8262,8206,8172,8116,8280,8190,151,2460,1000,5590,10,1,15082800,1238,7.86,0.38,12,0.04,1045.00,21701.00,14710,20240205,-44.19,7570,20240806,8.45,8640,-4.98,20250103,8060,1.86,20250204,12900,-36.36,20240219,7570,8.45,20240806,0.63,N,007330,1000,150 억,,89533,N,N,0,N,00,N
20250218,140226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8190,-40,5,-0.49,45693680,5579,65.05,8260,8270,8160,10690,5770,8230,8190.30,0.59,0,1198,8296,8262,8206,8172,8116,8280,8190,151,2460,1000,5590,10,1,15082800,1235,7.84,0.38,12,0.04,1045.00,21701.00,14710,20240205,-44.32,7570,20240806,8.19,8640,-5.21,20250103,8060,1.61,20250204,12900,-36.51,20240219,7570,8.19,20240806,0.63,N,007330,1000,150 억,,89533,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 20250219 160225 57 100.00 KOSDAQ 금융 N N N N N 8170 -40 5 -0.49 152447960 18644 246.16 8210 8210 8150 10670 5750 8210 8176.78 0.59 0 -6326 8323 8266 8213 8156 8103 8240 8130 151 2460 1000 5580 10 1 15082800 1232 7.82 0.38 12 0.12 1045.00 21701.00 14280 20240206 -42.79 7570 20240806 7.93 8640 -5.44 20250103 8060 1.36 20250204 12900 -36.67 20240219 7570 7.93 20240806 0.63 N 007330 1000 150 억 89009 N N 0 N 00 N
3 20250219 150227 57 100.00 KOSDAQ 금융 N N N N N 8190 -20 5 -0.24 130875200 16007 211.34 8210 8210 8150 10670 5750 8210 8176.12 0.59 0 -5459 8323 8266 8213 8156 8103 8240 8130 151 2460 1000 5580 10 1 15082800 1235 7.84 0.38 12 0.11 1045.00 21701.00 14280 20240206 -42.65 7570 20240806 8.19 8640 -5.21 20250103 8060 1.61 20250204 12900 -36.51 20240219 7570 8.19 20240806 0.63 N 007330 1000 150 억 89009 N N 0 N 00 N
4 20250219 140225 57 100.00 KOSDAQ 금융 N N N N N 8180 -30 5 -0.37 113829420 13924 183.84 8210 8210 8150 10670 5750 8210 8175.05 0.59 0 -5033 8323 8266 8213 8156 8103 8240 8130 151 2460 1000 5580 10 1 15082800 1234 7.83 0.38 12 0.09 1045.00 21701.00 14280 20240206 -42.72 7570 20240806 8.06 8640 -5.32 20250103 8060 1.49 20250204 12900 -36.59 20240219 7570 8.06 20240806 0.63 N 007330 1000 150 억 89009 N N 0 N 00 N
5 20250219 130226 57 100.00 KOSDAQ 금융 N N N N N 8180 -30 5 -0.37 104264050 12755 168.41 8210 8210 8150 10670 5750 8210 8174.37 0.59 0 -4824 8323 8266 8213 8156 8103 8240 8130 151 2460 1000 5580 10 1 15082800 1234 7.83 0.38 12 0.08 1045.00 21701.00 14280 20240206 -42.72 7570 20240806 8.06 8640 -5.32 20250103 8060 1.49 20250204 12900 -36.59 20240219 7570 8.06 20240806 0.63 N 007330 1000 150 억 89009 N N 0 N 00 N
6 20250219 120226 57 100.00 KOSDAQ 금융 N N N N N 8190 -20 5 -0.24 85086580 10410 137.44 8210 8210 8150 10670 5750 8210 8173.54 0.59 0 -5892 8323 8266 8213 8156 8103 8240 8130 151 2460 1000 5580 10 1 15082800 1235 7.84 0.38 12 0.07 1045.00 21701.00 14280 20240206 -42.65 7570 20240806 8.19 8640 -5.21 20250103 8060 1.61 20250204 12900 -36.51 20240219 7570 8.19 20240806 0.63 N 007330 1000 150 억 89009 N N 0 N 00 N
7 20250219 110226 57 100.00 KOSDAQ 금융 N N N N N 8190 -20 5 -0.24 56450000 6912 91.26 8210 8210 8150 10670 5750 8210 8166.96 0.59 0 -4663 8323 8266 8213 8156 8103 8240 8130 151 2460 1000 5580 10 1 15082800 1235 7.84 0.38 12 0.05 1045.00 21701.00 14280 20240206 -42.65 7570 20240806 8.19 8640 -5.21 20250103 8060 1.61 20250204 12900 -36.51 20240219 7570 8.19 20240806 0.63 N 007330 1000 150 억 89009 N N 0 N 00 N
8 20250219 100226 57 100.00 KOSDAQ 금융 N N N N N 8150 -60 5 -0.73 46694340 5718 75.50 8210 8210 8150 10670 5750 8210 8166.20 0.59 0 -4473 8323 8266 8213 8156 8103 8240 8130 151 2460 1000 5580 10 1 15082800 1229 7.80 0.38 12 0.04 1045.00 21701.00 14280 20240206 -42.93 7570 20240806 7.66 8640 -5.67 20250103 8060 1.12 20250204 12900 -36.82 20240219 7570 7.66 20240806 0.63 N 007330 1000 150 억 89009 N N 0 N 00 N
9 20250219 090226 57 100.00 KOSDAQ 금융 N N N N N 8210 0 3 0.00 1502430 183 2.42 8210 8210 8210 10670 5750 8210 8210.00 0.59 0 -27 8323 8266 8213 8156 8103 8240 8130 151 2460 1000 5580 10 1 15082800 1238 7.86 0.38 12 0.00 1045.00 21701.00 14280 20240206 -42.51 7570 20240806 8.45 8640 -4.98 20250103 8060 1.86 20250204 12900 -36.36 20240219 7570 8.45 20240806 0.63 N 007330 1000 150 억 89009 N N 0 N 00 N
10 20250218 160226 57 100.00 KOSDAQ 금융 N N N N N 8210 -20 5 -0.24 59859780 7305 85.17 8260 8270 8160 10690 5770 8230 8194.33 0.59 0 667 8296 8262 8206 8172 8116 8280 8190 151 2460 1000 5590 10 1 15082800 1238 7.86 0.38 12 0.05 1045.00 21701.00 14710 20240205 -44.19 7570 20240806 8.45 8640 -4.98 20250103 8060 1.86 20250204 12900 -36.36 20240219 7570 8.45 20240806 0.63 N 007330 1000 150 억 89533 N N 0 N 00 N
11 20250218 150226 57 100.00 KOSDAQ 금융 N N N N N 8210 -20 5 -0.24 50531050 6168 71.91 8260 8270 8160 10690 5770 8230 8192.45 0.59 0 1167 8296 8262 8206 8172 8116 8280 8190 151 2460 1000 5590 10 1 15082800 1238 7.86 0.38 12 0.04 1045.00 21701.00 14710 20240205 -44.19 7570 20240806 8.45 8640 -4.98 20250103 8060 1.86 20250204 12900 -36.36 20240219 7570 8.45 20240806 0.63 N 007330 1000 150 억 89533 N N 0 N 00 N
12 20250218 140226 57 100.00 KOSDAQ 금융 N N N N N 8190 -40 5 -0.49 45693680 5579 65.05 8260 8270 8160 10690 5770 8230 8190.30 0.59 0 1198 8296 8262 8206 8172 8116 8280 8190 151 2460 1000 5590 10 1 15082800 1235 7.84 0.38 12 0.04 1045.00 21701.00 14710 20240205 -44.32 7570 20240806 8.19 8640 -5.21 20250103 8060 1.61 20250204 12900 -36.51 20240219 7570 8.19 20240806 0.63 N 007330 1000 150 억 89533 N N 0 N 00 N