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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8220,-10,5,-0.12,41349540,5049,58.87,8260,8270,8160,10690,5770,8230,8189.65,0.59,0,1408,8296,8262,8206,8172,8116,8280,8190,151,2460,1000,5590,10,1,15082800,1240,7.87,0.38,12,0.03,1045.00,21701.00,14710,20240205,-44.12,7570,20240806,8.59,8640,-4.86,20250103,8060,1.99,20250204,12900,-36.28,20240219,7570,8.59,20240806,0.63,N,007330,1000,150 억,,89533,N,N,0,N,00,N
20250218,120225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8200,-30,5,-0.36,36625360,4474,52.16,8260,8270,8160,10690,5770,8230,8186.27,0.59,0,1982,8296,8262,8206,8172,8116,8280,8190,151,2460,1000,5590,10,1,15082800,1237,7.85,0.38,12,0.03,1045.00,21701.00,14710,20240205,-44.26,7570,20240806,8.32,8640,-5.09,20250103,8060,1.74,20250204,12900,-36.43,20240219,7570,8.32,20240806,0.63,N,007330,1000,150 억,,89533,N,N,0,N,00,N
20250218,110226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8230,0,3,0.00,35326720,4316,50.32,8260,8270,8160,10690,5770,8230,8185.06,0.59,0,1952,8296,8262,8206,8172,8116,8280,8190,151,2460,1000,5590,10,1,15082800,1241,7.88,0.38,12,0.03,1045.00,21701.00,14710,20240205,-44.05,7570,20240806,8.72,8640,-4.75,20250103,8060,2.11,20250204,12900,-36.20,20240219,7570,8.72,20240806,0.63,N,007330,1000,150 억,,89533,N,N,0,N,00,N
20250218,100226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8230,0,3,0.00,30632380,3744,43.65,8260,8270,8160,10690,5770,8230,8181.73,0.59,0,1883,8296,8262,8206,8172,8116,8280,8190,151,2460,1000,5590,10,1,15082800,1241,7.88,0.38,12,0.02,1045.00,21701.00,14710,20240205,-44.05,7570,20240806,8.72,8640,-4.75,20250103,8060,2.11,20250204,12900,-36.20,20240219,7570,8.72,20240806,0.63,N,007330,1000,150 억,,89533,N,N,0,N,00,N
20250218,090226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8260,30,2,0.36,561970,68,0.79,8260,8270,8260,10690,5770,8230,8264.26,0.59,0,-4,8296,8262,8206,8172,8116,8280,8190,151,2460,1000,5590,10,1,15082800,1246,7.90,0.38,12,0.00,1045.00,21701.00,14710,20240205,-43.85,7570,20240806,9.11,8640,-4.40,20250103,8060,2.48,20250204,12900,-35.97,20240219,7570,9.11,20240806,0.63,N,007330,1000,150 억,,89533,N,N,0,N,00,N
20250217,160225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8230,50,2,0.61,69865100,8523,109.90,8170,8240,8150,10630,5730,8180,8197.24,0.56,0,5503,8226,8202,8176,8152,8126,8190,8140,151,2450,1000,5560,10,1,15082800,1241,7.88,0.38,12,0.06,1045.00,21701.00,14710,20240205,-44.05,7570,20240806,8.72,8640,-4.75,20250103,8060,2.11,20250204,12900,-36.20,20240219,7570,8.72,20240806,0.63,N,007330,1000,150 억,,84030,N,N,0,N,00,N
20250217,150225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8220,40,2,0.49,64354580,7853,101.26,8170,8240,8150,10630,5730,8180,8194.90,0.56,0,5020,8226,8202,8176,8152,8126,8190,8140,151,2450,1000,5560,10,1,15082800,1240,7.87,0.38,12,0.05,1045.00,21701.00,14710,20240205,-44.12,7570,20240806,8.59,8640,-4.86,20250103,8060,1.99,20250204,12900,-36.28,20240219,7570,8.59,20240806,0.63,N,007330,1000,150 억,,84030,N,N,0,N,00,N
20250217,140225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8230,50,2,0.61,61657280,7525,97.03,8170,8240,8150,10630,5730,8180,8193.66,0.56,0,4778,8226,8202,8176,8152,8126,8190,8140,151,2450,1000,5560,10,1,15082800,1241,7.88,0.38,12,0.05,1045.00,21701.00,14710,20240205,-44.05,7570,20240806,8.72,8640,-4.75,20250103,8060,2.11,20250204,12900,-36.20,20240219,7570,8.72,20240806,0.63,N,007330,1000,150 억,,84030,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 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
3 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
4 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
5 20250218 130225 57 100.00 KOSDAQ 금융 N N N N N 8220 -10 5 -0.12 41349540 5049 58.87 8260 8270 8160 10690 5770 8230 8189.65 0.59 0 1408 8296 8262 8206 8172 8116 8280 8190 151 2460 1000 5590 10 1 15082800 1240 7.87 0.38 12 0.03 1045.00 21701.00 14710 20240205 -44.12 7570 20240806 8.59 8640 -4.86 20250103 8060 1.99 20250204 12900 -36.28 20240219 7570 8.59 20240806 0.63 N 007330 1000 150 억 89533 N N 0 N 00 N
6 20250218 120225 57 100.00 KOSDAQ 금융 N N N N N 8200 -30 5 -0.36 36625360 4474 52.16 8260 8270 8160 10690 5770 8230 8186.27 0.59 0 1982 8296 8262 8206 8172 8116 8280 8190 151 2460 1000 5590 10 1 15082800 1237 7.85 0.38 12 0.03 1045.00 21701.00 14710 20240205 -44.26 7570 20240806 8.32 8640 -5.09 20250103 8060 1.74 20250204 12900 -36.43 20240219 7570 8.32 20240806 0.63 N 007330 1000 150 억 89533 N N 0 N 00 N
7 20250218 110226 57 100.00 KOSDAQ 금융 N N N N N 8230 0 3 0.00 35326720 4316 50.32 8260 8270 8160 10690 5770 8230 8185.06 0.59 0 1952 8296 8262 8206 8172 8116 8280 8190 151 2460 1000 5590 10 1 15082800 1241 7.88 0.38 12 0.03 1045.00 21701.00 14710 20240205 -44.05 7570 20240806 8.72 8640 -4.75 20250103 8060 2.11 20250204 12900 -36.20 20240219 7570 8.72 20240806 0.63 N 007330 1000 150 억 89533 N N 0 N 00 N
8 20250218 100226 57 100.00 KOSDAQ 금융 N N N N N 8230 0 3 0.00 30632380 3744 43.65 8260 8270 8160 10690 5770 8230 8181.73 0.59 0 1883 8296 8262 8206 8172 8116 8280 8190 151 2460 1000 5590 10 1 15082800 1241 7.88 0.38 12 0.02 1045.00 21701.00 14710 20240205 -44.05 7570 20240806 8.72 8640 -4.75 20250103 8060 2.11 20250204 12900 -36.20 20240219 7570 8.72 20240806 0.63 N 007330 1000 150 억 89533 N N 0 N 00 N
9 20250218 090226 57 100.00 KOSDAQ 금융 N N N N N 8260 30 2 0.36 561970 68 0.79 8260 8270 8260 10690 5770 8230 8264.26 0.59 0 -4 8296 8262 8206 8172 8116 8280 8190 151 2460 1000 5590 10 1 15082800 1246 7.90 0.38 12 0.00 1045.00 21701.00 14710 20240205 -43.85 7570 20240806 9.11 8640 -4.40 20250103 8060 2.48 20250204 12900 -35.97 20240219 7570 9.11 20240806 0.63 N 007330 1000 150 억 89533 N N 0 N 00 N
10 20250217 160225 57 100.00 KOSDAQ 금융 N N N N N 8230 50 2 0.61 69865100 8523 109.90 8170 8240 8150 10630 5730 8180 8197.24 0.56 0 5503 8226 8202 8176 8152 8126 8190 8140 151 2450 1000 5560 10 1 15082800 1241 7.88 0.38 12 0.06 1045.00 21701.00 14710 20240205 -44.05 7570 20240806 8.72 8640 -4.75 20250103 8060 2.11 20250204 12900 -36.20 20240219 7570 8.72 20240806 0.63 N 007330 1000 150 억 84030 N N 0 N 00 N
11 20250217 150225 57 100.00 KOSDAQ 금융 N N N N N 8220 40 2 0.49 64354580 7853 101.26 8170 8240 8150 10630 5730 8180 8194.90 0.56 0 5020 8226 8202 8176 8152 8126 8190 8140 151 2450 1000 5560 10 1 15082800 1240 7.87 0.38 12 0.05 1045.00 21701.00 14710 20240205 -44.12 7570 20240806 8.59 8640 -4.86 20250103 8060 1.99 20250204 12900 -36.28 20240219 7570 8.59 20240806 0.63 N 007330 1000 150 억 84030 N N 0 N 00 N
12 20250217 140225 57 100.00 KOSDAQ 금융 N N N N N 8230 50 2 0.61 61657280 7525 97.03 8170 8240 8150 10630 5730 8180 8193.66 0.56 0 4778 8226 8202 8176 8152 8126 8190 8140 151 2450 1000 5560 10 1 15082800 1241 7.88 0.38 12 0.05 1045.00 21701.00 14710 20240205 -44.05 7570 20240806 8.72 8640 -4.75 20250103 8060 2.11 20250204 12900 -36.20 20240219 7570 8.72 20240806 0.63 N 007330 1000 150 억 84030 N N 0 N 00 N