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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8190,0,3,0.00,58909700,7166,28.19,8250,8250,8180,10640,5740,8190,8220.72,0.59,0,-1600,8616,8402,8276,8062,7936,8340,8000,151,2450,1000,5560,10,1,15082800,1235,7.84,0.38,12,0.05,1045.00,21701.00,10990,20240313,-25.48,7570,20240806,8.19,8640,-5.21,20250103,8060,1.61,20250204,10700,-23.46,20241216,7570,8.19,20240806,0.55,N,007330,1000,150 억,,89207,N,N,0,N,00,N
20250321,150227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8220,30,2,0.37,54855110,6671,26.24,8250,8250,8180,10640,5740,8190,8222.92,0.59,0,-1445,8616,8402,8276,8062,7936,8340,8000,151,2450,1000,5560,10,1,15082800,1240,7.87,0.38,12,0.04,1045.00,21701.00,10990,20240313,-25.20,7570,20240806,8.59,8640,-4.86,20250103,8060,1.99,20250204,10700,-23.18,20241216,7570,8.59,20240806,0.55,N,007330,1000,150 억,,89207,N,N,0,N,00,N
20250321,140226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8200,10,2,0.12,42046530,5113,20.11,8250,8250,8180,10640,5740,8190,8223.46,0.59,0,-1427,8616,8402,8276,8062,7936,8340,8000,151,2450,1000,5560,10,1,15082800,1237,7.85,0.38,12,0.03,1045.00,21701.00,10990,20240313,-25.39,7570,20240806,8.32,8640,-5.09,20250103,8060,1.74,20250204,10700,-23.36,20241216,7570,8.32,20240806,0.55,N,007330,1000,150 억,,89207,N,N,0,N,00,N
20250321,130227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8200,10,2,0.12,34440270,4188,16.48,8250,8250,8180,10640,5740,8190,8223.56,0.59,0,-1446,8616,8402,8276,8062,7936,8340,8000,151,2450,1000,5560,10,1,15082800,1237,7.85,0.38,12,0.03,1045.00,21701.00,10990,20240313,-25.39,7570,20240806,8.32,8640,-5.09,20250103,8060,1.74,20250204,10700,-23.36,20241216,7570,8.32,20240806,0.55,N,007330,1000,150 억,,89207,N,N,0,N,00,N
20250321,120228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8240,50,2,0.61,28804240,3501,13.77,8250,8250,8180,10640,5740,8190,8227.43,0.59,0,-1525,8616,8402,8276,8062,7936,8340,8000,151,2450,1000,5560,10,1,15082800,1243,7.89,0.38,12,0.02,1045.00,21701.00,10990,20240313,-25.02,7570,20240806,8.85,8640,-4.63,20250103,8060,2.23,20250204,10700,-22.99,20241216,7570,8.85,20240806,0.55,N,007330,1000,150 억,,89207,N,N,0,N,00,N
20250321,110227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8240,50,2,0.61,27831920,3383,13.31,8250,8250,8180,10640,5740,8190,8226.99,0.59,0,-1499,8616,8402,8276,8062,7936,8340,8000,151,2450,1000,5560,10,1,15082800,1243,7.89,0.38,12,0.02,1045.00,21701.00,10990,20240313,-25.02,7570,20240806,8.85,8640,-4.63,20250103,8060,2.23,20250204,10700,-22.99,20241216,7570,8.85,20240806,0.55,N,007330,1000,150 억,,89207,N,N,0,N,00,N
20250321,100228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8190,0,3,0.00,17654800,2148,8.45,8250,8250,8180,10640,5740,8190,8219.18,0.59,0,-1034,8616,8402,8276,8062,7936,8340,8000,151,2450,1000,5560,10,1,15082800,1235,7.84,0.38,12,0.01,1045.00,21701.00,10990,20240313,-25.48,7570,20240806,8.19,8640,-5.21,20250103,8060,1.61,20250204,10700,-23.46,20241216,7570,8.19,20240806,0.55,N,007330,1000,150 억,,89207,N,N,0,N,00,N
20250321,090229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8250,60,2,0.73,156750,19,0.07,8250,8250,8250,10640,5740,8190,8250.00,0.59,0,-2,8616,8402,8276,8062,7936,8340,8000,151,2450,1000,5560,10,1,15082800,1244,7.89,0.38,12,0.00,1045.00,21701.00,10990,20240313,-24.93,7570,20240806,8.98,8640,-4.51,20250103,8060,2.36,20250204,10700,-22.90,20241216,7570,8.98,20240806,0.55,N,007330,1000,150 억,,89207,N,N,0,N,00,N
20250320,160226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8190,-20,5,-0.24,209128310,25352,1098.92,8260,8490,8150,10670,5750,8210,8248.99,0.58,0,2071,8250,8230,8210,8190,8170,8220,8180,151,2460,1000,5580,10,1,15082800,1235,7.84,0.38,12,0.17,1045.00,21701.00,10990,20240313,-25.48,7570,20240806,8.19,8640,-5.21,20250103,8060,1.61,20250204,10700,-23.46,20241216,7570,8.19,20240806,0.54,N,007330,1000,150 억,,87136,N,N,0,N,00,N
20250320,150227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8220,10,2,0.12,194262080,23536,1020.20,8260,8490,8150,10670,5750,8210,8253.83,0.58,0,2479,8250,8230,8210,8190,8170,8220,8180,151,2460,1000,5580,10,1,15082800,1240,7.87,0.38,12,0.16,1045.00,21701.00,10990,20240313,-25.20,7570,20240806,8.59,8640,-4.86,20250103,8060,1.99,20250204,10700,-23.18,20241216,7570,8.59,20240806,0.54,N,007330,1000,150 억,,87136,N,N,0,N,00,N
20250320,140228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8210,0,3,0.00,189508650,22957,995.10,8260,8490,8150,10670,5750,8210,8254.94,0.58,0,2479,8250,8230,8210,8190,8170,8220,8180,151,2460,1000,5580,10,1,15082800,1238,7.86,0.38,12,0.15,1045.00,21701.00,10990,20240313,-25.30,7570,20240806,8.45,8640,-4.98,20250103,8060,1.86,20250204,10700,-23.27,20241216,7570,8.45,20240806,0.54,N,007330,1000,150 억,,87136,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 20250321 160227 57 100.00 KOSDAQ 금융 N N N N N 8190 0 3 0.00 58909700 7166 28.19 8250 8250 8180 10640 5740 8190 8220.72 0.59 0 -1600 8616 8402 8276 8062 7936 8340 8000 151 2450 1000 5560 10 1 15082800 1235 7.84 0.38 12 0.05 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 0.55 N 007330 1000 150 억 89207 N N 0 N 00 N
3 20250321 150227 57 100.00 KOSDAQ 금융 N N N N N 8220 30 2 0.37 54855110 6671 26.24 8250 8250 8180 10640 5740 8190 8222.92 0.59 0 -1445 8616 8402 8276 8062 7936 8340 8000 151 2450 1000 5560 10 1 15082800 1240 7.87 0.38 12 0.04 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 0.55 N 007330 1000 150 억 89207 N N 0 N 00 N
4 20250321 140226 57 100.00 KOSDAQ 금융 N N N N N 8200 10 2 0.12 42046530 5113 20.11 8250 8250 8180 10640 5740 8190 8223.46 0.59 0 -1427 8616 8402 8276 8062 7936 8340 8000 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 0.55 N 007330 1000 150 억 89207 N N 0 N 00 N
5 20250321 130227 57 100.00 KOSDAQ 금융 N N N N N 8200 10 2 0.12 34440270 4188 16.48 8250 8250 8180 10640 5740 8190 8223.56 0.59 0 -1446 8616 8402 8276 8062 7936 8340 8000 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 0.55 N 007330 1000 150 억 89207 N N 0 N 00 N
6 20250321 120228 57 100.00 KOSDAQ 금융 N N N N N 8240 50 2 0.61 28804240 3501 13.77 8250 8250 8180 10640 5740 8190 8227.43 0.59 0 -1525 8616 8402 8276 8062 7936 8340 8000 151 2450 1000 5560 10 1 15082800 1243 7.89 0.38 12 0.02 1045.00 21701.00 10990 20240313 -25.02 7570 20240806 8.85 8640 -4.63 20250103 8060 2.23 20250204 10700 -22.99 20241216 7570 8.85 20240806 0.55 N 007330 1000 150 억 89207 N N 0 N 00 N
7 20250321 110227 57 100.00 KOSDAQ 금융 N N N N N 8240 50 2 0.61 27831920 3383 13.31 8250 8250 8180 10640 5740 8190 8226.99 0.59 0 -1499 8616 8402 8276 8062 7936 8340 8000 151 2450 1000 5560 10 1 15082800 1243 7.89 0.38 12 0.02 1045.00 21701.00 10990 20240313 -25.02 7570 20240806 8.85 8640 -4.63 20250103 8060 2.23 20250204 10700 -22.99 20241216 7570 8.85 20240806 0.55 N 007330 1000 150 억 89207 N N 0 N 00 N
8 20250321 100228 57 100.00 KOSDAQ 금융 N N N N N 8190 0 3 0.00 17654800 2148 8.45 8250 8250 8180 10640 5740 8190 8219.18 0.59 0 -1034 8616 8402 8276 8062 7936 8340 8000 151 2450 1000 5560 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 0.55 N 007330 1000 150 억 89207 N N 0 N 00 N
9 20250321 090229 57 100.00 KOSDAQ 금융 N N N N N 8250 60 2 0.73 156750 19 0.07 8250 8250 8250 10640 5740 8190 8250.00 0.59 0 -2 8616 8402 8276 8062 7936 8340 8000 151 2450 1000 5560 10 1 15082800 1244 7.89 0.38 12 0.00 1045.00 21701.00 10990 20240313 -24.93 7570 20240806 8.98 8640 -4.51 20250103 8060 2.36 20250204 10700 -22.90 20241216 7570 8.98 20240806 0.55 N 007330 1000 150 억 89207 N N 0 N 00 N
10 20250320 160226 57 100.00 KOSDAQ 금융 N N N N N 8190 -20 5 -0.24 209128310 25352 1098.92 8260 8490 8150 10670 5750 8210 8248.99 0.58 0 2071 8250 8230 8210 8190 8170 8220 8180 151 2460 1000 5580 10 1 15082800 1235 7.84 0.38 12 0.17 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 0.54 N 007330 1000 150 억 87136 N N 0 N 00 N
11 20250320 150227 57 100.00 KOSDAQ 금융 N N N N N 8220 10 2 0.12 194262080 23536 1020.20 8260 8490 8150 10670 5750 8210 8253.83 0.58 0 2479 8250 8230 8210 8190 8170 8220 8180 151 2460 1000 5580 10 1 15082800 1240 7.87 0.38 12 0.16 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 0.54 N 007330 1000 150 억 87136 N N 0 N 00 N
12 20250320 140228 57 100.00 KOSDAQ 금융 N N N N N 8210 0 3 0.00 189508650 22957 995.10 8260 8490 8150 10670 5750 8210 8254.94 0.58 0 2479 8250 8230 8210 8190 8170 8220 8180 151 2460 1000 5580 10 1 15082800 1238 7.86 0.38 12 0.15 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 0.54 N 007330 1000 150 억 87136 N N 0 N 00 N