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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8170,10,2,0.12,33053400,4047,82.07,8210,8210,8150,10600,5720,8160,8167.38,0.55,0,-734,8286,8222,8176,8112,8066,8215,8105,151,2440,1000,5540,10,1,15082800,1232,7.82,0.38,12,0.03,1045.00,21701.00,10990,20240313,-25.66,7570,20240806,7.93,8640,-5.44,20250103,8060,1.36,20250204,10990,-25.66,20240313,7570,7.93,20240806,0.60,N,007330,1000,150 억,,83156,N,N,0,N,00,N
20250306,150220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8170,10,2,0.12,24900120,3048,61.81,8210,8210,8150,10600,5720,8160,8169.33,0.55,0,-125,8286,8222,8176,8112,8066,8215,8105,151,2440,1000,5540,10,1,15082800,1232,7.82,0.38,12,0.02,1045.00,21701.00,10990,20240313,-25.66,7570,20240806,7.93,8640,-5.44,20250103,8060,1.36,20250204,10990,-25.66,20240313,7570,7.93,20240806,0.60,N,007330,1000,150 억,,83156,N,N,0,N,00,N
20250306,140221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8160,0,3,0.00,22819180,2793,56.64,8210,8210,8150,10600,5720,8160,8170.13,0.55,0,-109,8286,8222,8176,8112,8066,8215,8105,151,2440,1000,5540,10,1,15082800,1231,7.81,0.38,12,0.02,1045.00,21701.00,10990,20240313,-25.75,7570,20240806,7.79,8640,-5.56,20250103,8060,1.24,20250204,10990,-25.75,20240313,7570,7.79,20240806,0.60,N,007330,1000,150 억,,83156,N,N,0,N,00,N
20250306,130220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8170,10,2,0.12,18416910,2254,45.71,8210,8210,8150,10600,5720,8160,8170.77,0.55,0,-62,8286,8222,8176,8112,8066,8215,8105,151,2440,1000,5540,10,1,15082800,1232,7.82,0.38,12,0.01,1045.00,21701.00,10990,20240313,-25.66,7570,20240806,7.93,8640,-5.44,20250103,8060,1.36,20250204,10990,-25.66,20240313,7570,7.93,20240806,0.60,N,007330,1000,150 억,,83156,N,N,0,N,00,N
20250306,120221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8170,10,2,0.12,15696820,1921,38.96,8210,8210,8150,10600,5720,8160,8171.17,0.55,0,-27,8286,8222,8176,8112,8066,8215,8105,151,2440,1000,5540,10,1,15082800,1232,7.82,0.38,12,0.01,1045.00,21701.00,10990,20240313,-25.66,7570,20240806,7.93,8640,-5.44,20250103,8060,1.36,20250204,10990,-25.66,20240313,7570,7.93,20240806,0.60,N,007330,1000,150 억,,83156,N,N,0,N,00,N
20250306,110220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8190,30,2,0.37,13571240,1661,33.68,8210,8210,8150,10600,5720,8160,8170.52,0.55,0,-11,8286,8222,8176,8112,8066,8215,8105,151,2440,1000,5540,10,1,15082800,1235,7.84,0.38,12,0.01,1045.00,21701.00,10990,20240313,-25.48,7570,20240806,8.19,8640,-5.21,20250103,8060,1.61,20250204,10990,-25.48,20240313,7570,8.19,20240806,0.60,N,007330,1000,150 억,,83156,N,N,0,N,00,N
20250306,100220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8150,-10,5,-0.12,6990250,855,17.34,8210,8210,8150,10600,5720,8160,8175.73,0.55,0,-252,8286,8222,8176,8112,8066,8215,8105,151,2440,1000,5540,10,1,15082800,1229,7.80,0.38,12,0.01,1045.00,21701.00,10990,20240313,-25.84,7570,20240806,7.66,8640,-5.67,20250103,8060,1.12,20250204,10990,-25.84,20240313,7570,7.66,20240806,0.60,N,007330,1000,150 억,,83156,N,N,0,N,00,N
20250306,090221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8170,10,2,0.12,2142730,261,5.29,8210,8210,8170,10600,5720,8160,8209.69,0.55,0,-239,8286,8222,8176,8112,8066,8215,8105,151,2440,1000,5540,10,1,15082800,1232,7.82,0.38,12,0.00,1045.00,21701.00,10990,20240313,-25.66,7570,20240806,7.93,8640,-5.44,20250103,8060,1.36,20250204,10990,-25.66,20240313,7570,7.93,20240806,0.60,N,007330,1000,150 억,,83156,N,N,0,N,00,N
20250305,160219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8160,30,2,0.37,40045265,4905,59.03,8160,8240,8130,10560,5700,8130,8164.26,0.54,0,1266,8230,8180,8150,8100,8070,8165,8085,151,2430,1000,5520,10,1,15082800,1231,7.81,0.38,12,0.03,1045.00,21701.00,11410,20240221,-28.48,7570,20240806,7.79,8640,-5.56,20250103,8060,1.24,20250204,10990,-25.75,20240313,7570,7.79,20240806,0.62,N,007330,1000,150 억,,81870,N,N,0,N,00,N
20250305,150220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8150,20,2,0.25,38486685,4714,56.73,8160,8240,8130,10560,5700,8130,8164.34,0.54,0,1338,8230,8180,8150,8100,8070,8165,8085,151,2430,1000,5520,10,1,15082800,1229,7.80,0.38,12,0.03,1045.00,21701.00,11410,20240221,-28.57,7570,20240806,7.66,8640,-5.67,20250103,8060,1.12,20250204,10990,-25.84,20240313,7570,7.66,20240806,0.62,N,007330,1000,150 억,,81870,N,N,0,N,00,N
20250305,140218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8200,70,2,0.86,34382290,4211,50.68,8160,8240,8130,10560,5700,8130,8164.88,0.54,0,1041,8230,8180,8150,8100,8070,8165,8085,151,2430,1000,5520,10,1,15082800,1237,7.85,0.38,12,0.03,1045.00,21701.00,11410,20240221,-28.13,7570,20240806,8.32,8640,-5.09,20250103,8060,1.74,20250204,10990,-25.39,20240313,7570,8.32,20240806,0.62,N,007330,1000,150 억,,81870,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 20250306 160220 57 100.00 KOSDAQ 금융 N N N N N 8170 10 2 0.12 33053400 4047 82.07 8210 8210 8150 10600 5720 8160 8167.38 0.55 0 -734 8286 8222 8176 8112 8066 8215 8105 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 10990 -25.66 20240313 7570 7.93 20240806 0.60 N 007330 1000 150 억 83156 N N 0 N 00 N
3 20250306 150220 57 100.00 KOSDAQ 금융 N N N N N 8170 10 2 0.12 24900120 3048 61.81 8210 8210 8150 10600 5720 8160 8169.33 0.55 0 -125 8286 8222 8176 8112 8066 8215 8105 151 2440 1000 5540 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 0.60 N 007330 1000 150 억 83156 N N 0 N 00 N
4 20250306 140221 57 100.00 KOSDAQ 금융 N N N N N 8160 0 3 0.00 22819180 2793 56.64 8210 8210 8150 10600 5720 8160 8170.13 0.55 0 -109 8286 8222 8176 8112 8066 8215 8105 151 2440 1000 5540 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 10990 -25.75 20240313 7570 7.79 20240806 0.60 N 007330 1000 150 억 83156 N N 0 N 00 N
5 20250306 130220 57 100.00 KOSDAQ 금융 N N N N N 8170 10 2 0.12 18416910 2254 45.71 8210 8210 8150 10600 5720 8160 8170.77 0.55 0 -62 8286 8222 8176 8112 8066 8215 8105 151 2440 1000 5540 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 0.60 N 007330 1000 150 억 83156 N N 0 N 00 N
6 20250306 120221 57 100.00 KOSDAQ 금융 N N N N N 8170 10 2 0.12 15696820 1921 38.96 8210 8210 8150 10600 5720 8160 8171.17 0.55 0 -27 8286 8222 8176 8112 8066 8215 8105 151 2440 1000 5540 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 0.60 N 007330 1000 150 억 83156 N N 0 N 00 N
7 20250306 110220 57 100.00 KOSDAQ 금융 N N N N N 8190 30 2 0.37 13571240 1661 33.68 8210 8210 8150 10600 5720 8160 8170.52 0.55 0 -11 8286 8222 8176 8112 8066 8215 8105 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 10990 -25.48 20240313 7570 8.19 20240806 0.60 N 007330 1000 150 억 83156 N N 0 N 00 N
8 20250306 100220 57 100.00 KOSDAQ 금융 N N N N N 8150 -10 5 -0.12 6990250 855 17.34 8210 8210 8150 10600 5720 8160 8175.73 0.55 0 -252 8286 8222 8176 8112 8066 8215 8105 151 2440 1000 5540 10 1 15082800 1229 7.80 0.38 12 0.01 1045.00 21701.00 10990 20240313 -25.84 7570 20240806 7.66 8640 -5.67 20250103 8060 1.12 20250204 10990 -25.84 20240313 7570 7.66 20240806 0.60 N 007330 1000 150 억 83156 N N 0 N 00 N
9 20250306 090221 57 100.00 KOSDAQ 금융 N N N N N 8170 10 2 0.12 2142730 261 5.29 8210 8210 8170 10600 5720 8160 8209.69 0.55 0 -239 8286 8222 8176 8112 8066 8215 8105 151 2440 1000 5540 10 1 15082800 1232 7.82 0.38 12 0.00 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 0.60 N 007330 1000 150 억 83156 N N 0 N 00 N
10 20250305 160219 57 100.00 KOSDAQ 금융 N N N N N 8160 30 2 0.37 40045265 4905 59.03 8160 8240 8130 10560 5700 8130 8164.26 0.54 0 1266 8230 8180 8150 8100 8070 8165 8085 151 2430 1000 5520 10 1 15082800 1231 7.81 0.38 12 0.03 1045.00 21701.00 11410 20240221 -28.48 7570 20240806 7.79 8640 -5.56 20250103 8060 1.24 20250204 10990 -25.75 20240313 7570 7.79 20240806 0.62 N 007330 1000 150 억 81870 N N 0 N 00 N
11 20250305 150220 57 100.00 KOSDAQ 금융 N N N N N 8150 20 2 0.25 38486685 4714 56.73 8160 8240 8130 10560 5700 8130 8164.34 0.54 0 1338 8230 8180 8150 8100 8070 8165 8085 151 2430 1000 5520 10 1 15082800 1229 7.80 0.38 12 0.03 1045.00 21701.00 11410 20240221 -28.57 7570 20240806 7.66 8640 -5.67 20250103 8060 1.12 20250204 10990 -25.84 20240313 7570 7.66 20240806 0.62 N 007330 1000 150 억 81870 N N 0 N 00 N
12 20250305 140218 57 100.00 KOSDAQ 금융 N N N N N 8200 70 2 0.86 34382290 4211 50.68 8160 8240 8130 10560 5700 8130 8164.88 0.54 0 1041 8230 8180 8150 8100 8070 8165 8085 151 2430 1000 5520 10 1 15082800 1237 7.85 0.38 12 0.03 1045.00 21701.00 11410 20240221 -28.13 7570 20240806 8.32 8640 -5.09 20250103 8060 1.74 20250204 10990 -25.39 20240313 7570 8.32 20240806 0.62 N 007330 1000 150 억 81870 N N 0 N 00 N