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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8160,-10,5,-0.12,44389780,5429,210.26,8220,8220,8150,10620,5720,8170,8176.42,0.54,0,422,8230,8200,8170,8140,8110,8215,8155,151,2450,1000,5550,10,1,15082800,1231,7.81,0.38,12,0.04,1045.00,21701.00,10990,20240313,-25.75,7570,20240806,7.79,8640,-5.56,20250103,8060,1.24,20250204,10990,-25.75,20240313,7570,7.79,20240806,0.57,N,007330,1000,150 억,,80830,N,N,0,N,00,N
20250313,150224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8180,10,2,0.12,43483700,5318,205.96,8220,8220,8150,10620,5720,8170,8176.70,0.54,0,487,8230,8200,8170,8140,8110,8215,8155,151,2450,1000,5550,10,1,15082800,1234,7.83,0.38,12,0.04,1045.00,21701.00,10990,20240313,-25.57,7570,20240806,8.06,8640,-5.32,20250103,8060,1.49,20250204,10990,-25.57,20240313,7570,8.06,20240806,0.57,N,007330,1000,150 억,,80830,N,N,0,N,00,N
20250313,140224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8180,10,2,0.12,25183470,3076,119.13,8220,8220,8170,10620,5720,8170,8187.08,0.54,0,486,8230,8200,8170,8140,8110,8215,8155,151,2450,1000,5550,10,1,15082800,1234,7.83,0.38,12,0.02,1045.00,21701.00,10990,20240313,-25.57,7570,20240806,8.06,8640,-5.32,20250103,8060,1.49,20250204,10990,-25.57,20240313,7570,8.06,20240806,0.57,N,007330,1000,150 억,,80830,N,N,0,N,00,N
20250313,130224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8190,20,2,0.24,22696680,2772,107.36,8220,8220,8170,10620,5720,8170,8187.84,0.54,0,391,8230,8200,8170,8140,8110,8215,8155,151,2450,1000,5550,10,1,15082800,1235,7.84,0.38,12,0.02,1045.00,21701.00,10990,20240313,-25.48,7570,20240806,8.19,8640,-5.21,20250103,8060,1.61,20250204,10990,-25.48,20240313,7570,8.19,20240806,0.57,N,007330,1000,150 억,,80830,N,N,0,N,00,N
20250313,120224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8210,40,2,0.49,13019540,1589,61.54,8220,8220,8170,10620,5720,8170,8193.54,0.54,0,299,8230,8200,8170,8140,8110,8215,8155,151,2450,1000,5550,10,1,15082800,1238,7.86,0.38,12,0.01,1045.00,21701.00,10990,20240313,-25.30,7570,20240806,8.45,8640,-4.98,20250103,8060,1.86,20250204,10990,-25.30,20240313,7570,8.45,20240806,0.57,N,007330,1000,150 억,,80830,N,N,0,N,00,N
20250313,110224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8210,40,2,0.49,10074760,1230,47.64,8220,8220,8170,10620,5720,8170,8190.86,0.54,0,187,8230,8200,8170,8140,8110,8215,8155,151,2450,1000,5550,10,1,15082800,1238,7.86,0.38,12,0.01,1045.00,21701.00,10990,20240313,-25.30,7570,20240806,8.45,8640,-4.98,20250103,8060,1.86,20250204,10990,-25.30,20240313,7570,8.45,20240806,0.57,N,007330,1000,150 억,,80830,N,N,0,N,00,N
20250313,100224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8220,50,2,0.61,9623060,1175,45.51,8220,8220,8170,10620,5720,8170,8189.84,0.54,0,139,8230,8200,8170,8140,8110,8215,8155,151,2450,1000,5550,10,1,15082800,1240,7.87,0.38,12,0.01,1045.00,21701.00,10990,20240313,-25.20,7570,20240806,8.59,8640,-4.86,20250103,8060,1.99,20250204,10990,-25.20,20240313,7570,8.59,20240806,0.57,N,007330,1000,150 억,,80830,N,N,0,N,00,N
20250313,090224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8220,50,2,0.61,4638860,567,21.96,8220,8220,8170,10620,5720,8170,8181.41,0.54,0,7,8230,8200,8170,8140,8110,8215,8155,151,2450,1000,5550,10,1,15082800,1240,7.87,0.38,12,0.00,1045.00,21701.00,10990,20240313,-25.20,7570,20240806,8.59,8640,-4.86,20250103,8060,1.99,20250204,10990,-25.20,20240313,7570,8.59,20240806,0.57,N,007330,1000,150 억,,80830,N,N,0,N,00,N
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
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 20250313 160223 57 100.00 KOSDAQ 금융 N N N N N 8160 -10 5 -0.12 44389780 5429 210.26 8220 8220 8150 10620 5720 8170 8176.42 0.54 0 422 8230 8200 8170 8140 8110 8215 8155 151 2450 1000 5550 10 1 15082800 1231 7.81 0.38 12 0.04 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 0.57 N 007330 1000 150 억 80830 N N 0 N 00 N
3 20250313 150224 57 100.00 KOSDAQ 금융 N N N N N 8180 10 2 0.12 43483700 5318 205.96 8220 8220 8150 10620 5720 8170 8176.70 0.54 0 487 8230 8200 8170 8140 8110 8215 8155 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 10990 -25.57 20240313 7570 8.06 20240806 0.57 N 007330 1000 150 억 80830 N N 0 N 00 N
4 20250313 140224 57 100.00 KOSDAQ 금융 N N N N N 8180 10 2 0.12 25183470 3076 119.13 8220 8220 8170 10620 5720 8170 8187.08 0.54 0 486 8230 8200 8170 8140 8110 8215 8155 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 10990 -25.57 20240313 7570 8.06 20240806 0.57 N 007330 1000 150 억 80830 N N 0 N 00 N
5 20250313 130224 57 100.00 KOSDAQ 금융 N N N N N 8190 20 2 0.24 22696680 2772 107.36 8220 8220 8170 10620 5720 8170 8187.84 0.54 0 391 8230 8200 8170 8140 8110 8215 8155 151 2450 1000 5550 10 1 15082800 1235 7.84 0.38 12 0.02 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 0.57 N 007330 1000 150 억 80830 N N 0 N 00 N
6 20250313 120224 57 100.00 KOSDAQ 금융 N N N N N 8210 40 2 0.49 13019540 1589 61.54 8220 8220 8170 10620 5720 8170 8193.54 0.54 0 299 8230 8200 8170 8140 8110 8215 8155 151 2450 1000 5550 10 1 15082800 1238 7.86 0.38 12 0.01 1045.00 21701.00 10990 20240313 -25.30 7570 20240806 8.45 8640 -4.98 20250103 8060 1.86 20250204 10990 -25.30 20240313 7570 8.45 20240806 0.57 N 007330 1000 150 억 80830 N N 0 N 00 N
7 20250313 110224 57 100.00 KOSDAQ 금융 N N N N N 8210 40 2 0.49 10074760 1230 47.64 8220 8220 8170 10620 5720 8170 8190.86 0.54 0 187 8230 8200 8170 8140 8110 8215 8155 151 2450 1000 5550 10 1 15082800 1238 7.86 0.38 12 0.01 1045.00 21701.00 10990 20240313 -25.30 7570 20240806 8.45 8640 -4.98 20250103 8060 1.86 20250204 10990 -25.30 20240313 7570 8.45 20240806 0.57 N 007330 1000 150 억 80830 N N 0 N 00 N
8 20250313 100224 57 100.00 KOSDAQ 금융 N N N N N 8220 50 2 0.61 9623060 1175 45.51 8220 8220 8170 10620 5720 8170 8189.84 0.54 0 139 8230 8200 8170 8140 8110 8215 8155 151 2450 1000 5550 10 1 15082800 1240 7.87 0.38 12 0.01 1045.00 21701.00 10990 20240313 -25.20 7570 20240806 8.59 8640 -4.86 20250103 8060 1.99 20250204 10990 -25.20 20240313 7570 8.59 20240806 0.57 N 007330 1000 150 억 80830 N N 0 N 00 N
9 20250313 090224 57 100.00 KOSDAQ 금융 N N N N N 8220 50 2 0.61 4638860 567 21.96 8220 8220 8170 10620 5720 8170 8181.41 0.54 0 7 8230 8200 8170 8140 8110 8215 8155 151 2450 1000 5550 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 10990 -25.20 20240313 7570 8.59 20240806 0.57 N 007330 1000 150 억 80830 N N 0 N 00 N
10 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
11 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
12 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