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

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
007330/price/prices-20241101.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
20241118,160219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8610,30,2,0.35,98902640,11504,56.50,8630,8640,8520,11150,6010,8580,8597.24,0.67,0,-2631,8753,8666,8583,8496,8413,8625,8455,151,2570,1000,5660,10,1,15082800,1299,8.24,0.40,12,0.08,1045.00,21701.00,14710,20240205,-41.47,7570,20240806,13.74,14710,-41.47,20240205,7570,13.74,20240806,14710,-41.47,20240205,7570,13.74,20240806,0.42,N,007330,1000,150 억,,100712,N,N,0,N,00,N
20241118,150219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8580,0,3,0.00,95941190,11159,54.80,8630,8640,8520,11150,6010,8580,8597.65,0.67,0,-2631,8753,8666,8583,8496,8413,8625,8455,151,2570,1000,5660,10,1,15082800,1294,8.21,0.40,12,0.07,1045.00,21701.00,14710,20240205,-41.67,7570,20240806,13.34,14710,-41.67,20240205,7570,13.34,20240806,14710,-41.67,20240205,7570,13.34,20240806,0.42,N,007330,1000,150 억,,100712,N,N,0,N,00,N
20241118,140219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8590,10,2,0.12,78209450,9093,44.66,8630,8640,8520,11150,6010,8580,8601.06,0.67,0,-1934,8753,8666,8583,8496,8413,8625,8455,151,2570,1000,5660,10,1,15082800,1296,8.22,0.40,12,0.06,1045.00,21701.00,14710,20240205,-41.60,7570,20240806,13.47,14710,-41.60,20240205,7570,13.47,20240806,14710,-41.60,20240205,7570,13.47,20240806,0.42,N,007330,1000,150 억,,100712,N,N,0,N,00,N
20241118,130220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8600,20,2,0.23,72889000,8473,41.61,8630,8640,8520,11150,6010,8580,8602.50,0.67,0,-1370,8753,8666,8583,8496,8413,8625,8455,151,2570,1000,5660,10,1,15082800,1297,8.23,0.40,12,0.06,1045.00,21701.00,14710,20240205,-41.54,7570,20240806,13.61,14710,-41.54,20240205,7570,13.61,20240806,14710,-41.54,20240205,7570,13.61,20240806,0.42,N,007330,1000,150 억,,100712,N,N,0,N,00,N
20241118,120221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8610,30,2,0.35,61534980,7153,35.13,8630,8640,8520,11150,6010,8580,8602.68,0.67,0,-458,8753,8666,8583,8496,8413,8625,8455,151,2570,1000,5660,10,1,15082800,1299,8.24,0.40,12,0.05,1045.00,21701.00,14710,20240205,-41.47,7570,20240806,13.74,14710,-41.47,20240205,7570,13.74,20240806,14710,-41.47,20240205,7570,13.74,20240806,0.42,N,007330,1000,150 억,,100712,N,N,0,N,00,N
20241118,110220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8640,60,2,0.70,36727150,4275,20.99,8630,8640,8520,11150,6010,8580,8591.15,0.67,0,972,8753,8666,8583,8496,8413,8625,8455,151,2570,1000,5660,10,1,15082800,1303,8.27,0.40,12,0.03,1045.00,21701.00,14710,20240205,-41.26,7570,20240806,14.13,14710,-41.26,20240205,7570,14.13,20240806,14710,-41.26,20240205,7570,14.13,20240806,0.42,N,007330,1000,150 억,,100712,N,N,0,N,00,N
20241118,100221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8630,50,2,0.58,32742020,3813,18.73,8630,8640,8520,11150,6010,8580,8586.94,0.67,0,988,8753,8666,8583,8496,8413,8625,8455,151,2570,1000,5660,10,1,15082800,1302,8.26,0.40,12,0.03,1045.00,21701.00,14710,20240205,-41.33,7570,20240806,14.00,14710,-41.33,20240205,7570,14.00,20240806,14710,-41.33,20240205,7570,14.00,20240806,0.42,N,007330,1000,150 억,,100712,N,N,0,N,00,N
20241118,090218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8640,60,2,0.70,155350,18,0.09,8630,8640,8630,11150,6010,8580,8630.56,0.67,0,-1,8753,8666,8583,8496,8413,8625,8455,151,2570,1000,5660,10,1,15082800,1303,8.27,0.40,12,0.00,1045.00,21701.00,14710,20240205,-41.26,7570,20240806,14.13,14710,-41.26,20240205,7570,14.13,20240806,14710,-41.26,20240205,7570,14.13,20240806,0.42,N,007330,1000,150 억,,100712,N,N,0,N,00,N
20241115,160222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8580,10,2,0.12,174374450,20352,80.55,8660,8670,8500,11140,6000,8570,8567.93,0.68,0,-2239,8796,8682,8586,8472,8376,8635,8425,151,2570,1000,5650,10,1,15082800,1294,8.21,0.40,12,0.13,1045.00,21701.00,14710,20240205,-41.67,7570,20240806,13.34,14710,-41.67,20240205,7570,13.34,20240806,14710,-41.67,20240205,7570,13.34,20240806,0.44,N,007330,1000,150 억,,102871,N,N,0,N,00,N
20241115,150227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8600,30,2,0.35,163481790,19083,75.53,8660,8670,8500,11140,6000,8570,8566.88,0.68,0,-1927,8796,8682,8586,8472,8376,8635,8425,151,2570,1000,5650,10,1,15082800,1297,8.23,0.40,12,0.13,1045.00,21701.00,14710,20240205,-41.54,7570,20240806,13.61,14710,-41.54,20240205,7570,13.61,20240806,14710,-41.54,20240205,7570,13.61,20240806,0.44,N,007330,1000,150 억,,102871,N,N,0,N,00,N
20241115,140226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8610,40,2,0.47,152772920,17839,70.60,8660,8670,8500,11140,6000,8570,8563.98,0.68,0,-1943,8796,8682,8586,8472,8376,8635,8425,151,2570,1000,5650,10,1,15082800,1299,8.24,0.40,12,0.12,1045.00,21701.00,14710,20240205,-41.47,7570,20240806,13.74,14710,-41.47,20240205,7570,13.74,20240806,14710,-41.47,20240205,7570,13.74,20240806,0.44,N,007330,1000,150 억,,102871,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 20241118 160219 57 100.00 KOSDAQ 금융 N N N N N 8610 30 2 0.35 98902640 11504 56.50 8630 8640 8520 11150 6010 8580 8597.24 0.67 0 -2631 8753 8666 8583 8496 8413 8625 8455 151 2570 1000 5660 10 1 15082800 1299 8.24 0.40 12 0.08 1045.00 21701.00 14710 20240205 -41.47 7570 20240806 13.74 14710 -41.47 20240205 7570 13.74 20240806 14710 -41.47 20240205 7570 13.74 20240806 0.42 N 007330 1000 150 억 100712 N N 0 N 00 N
3 20241118 150219 57 100.00 KOSDAQ 금융 N N N N N 8580 0 3 0.00 95941190 11159 54.80 8630 8640 8520 11150 6010 8580 8597.65 0.67 0 -2631 8753 8666 8583 8496 8413 8625 8455 151 2570 1000 5660 10 1 15082800 1294 8.21 0.40 12 0.07 1045.00 21701.00 14710 20240205 -41.67 7570 20240806 13.34 14710 -41.67 20240205 7570 13.34 20240806 14710 -41.67 20240205 7570 13.34 20240806 0.42 N 007330 1000 150 억 100712 N N 0 N 00 N
4 20241118 140219 57 100.00 KOSDAQ 금융 N N N N N 8590 10 2 0.12 78209450 9093 44.66 8630 8640 8520 11150 6010 8580 8601.06 0.67 0 -1934 8753 8666 8583 8496 8413 8625 8455 151 2570 1000 5660 10 1 15082800 1296 8.22 0.40 12 0.06 1045.00 21701.00 14710 20240205 -41.60 7570 20240806 13.47 14710 -41.60 20240205 7570 13.47 20240806 14710 -41.60 20240205 7570 13.47 20240806 0.42 N 007330 1000 150 억 100712 N N 0 N 00 N
5 20241118 130220 57 100.00 KOSDAQ 금융 N N N N N 8600 20 2 0.23 72889000 8473 41.61 8630 8640 8520 11150 6010 8580 8602.50 0.67 0 -1370 8753 8666 8583 8496 8413 8625 8455 151 2570 1000 5660 10 1 15082800 1297 8.23 0.40 12 0.06 1045.00 21701.00 14710 20240205 -41.54 7570 20240806 13.61 14710 -41.54 20240205 7570 13.61 20240806 14710 -41.54 20240205 7570 13.61 20240806 0.42 N 007330 1000 150 억 100712 N N 0 N 00 N
6 20241118 120221 57 100.00 KOSDAQ 금융 N N N N N 8610 30 2 0.35 61534980 7153 35.13 8630 8640 8520 11150 6010 8580 8602.68 0.67 0 -458 8753 8666 8583 8496 8413 8625 8455 151 2570 1000 5660 10 1 15082800 1299 8.24 0.40 12 0.05 1045.00 21701.00 14710 20240205 -41.47 7570 20240806 13.74 14710 -41.47 20240205 7570 13.74 20240806 14710 -41.47 20240205 7570 13.74 20240806 0.42 N 007330 1000 150 억 100712 N N 0 N 00 N
7 20241118 110220 57 100.00 KOSDAQ 금융 N N N N N 8640 60 2 0.70 36727150 4275 20.99 8630 8640 8520 11150 6010 8580 8591.15 0.67 0 972 8753 8666 8583 8496 8413 8625 8455 151 2570 1000 5660 10 1 15082800 1303 8.27 0.40 12 0.03 1045.00 21701.00 14710 20240205 -41.26 7570 20240806 14.13 14710 -41.26 20240205 7570 14.13 20240806 14710 -41.26 20240205 7570 14.13 20240806 0.42 N 007330 1000 150 억 100712 N N 0 N 00 N
8 20241118 100221 57 100.00 KOSDAQ 금융 N N N N N 8630 50 2 0.58 32742020 3813 18.73 8630 8640 8520 11150 6010 8580 8586.94 0.67 0 988 8753 8666 8583 8496 8413 8625 8455 151 2570 1000 5660 10 1 15082800 1302 8.26 0.40 12 0.03 1045.00 21701.00 14710 20240205 -41.33 7570 20240806 14.00 14710 -41.33 20240205 7570 14.00 20240806 14710 -41.33 20240205 7570 14.00 20240806 0.42 N 007330 1000 150 억 100712 N N 0 N 00 N
9 20241118 090218 57 100.00 KOSDAQ 금융 N N N N N 8640 60 2 0.70 155350 18 0.09 8630 8640 8630 11150 6010 8580 8630.56 0.67 0 -1 8753 8666 8583 8496 8413 8625 8455 151 2570 1000 5660 10 1 15082800 1303 8.27 0.40 12 0.00 1045.00 21701.00 14710 20240205 -41.26 7570 20240806 14.13 14710 -41.26 20240205 7570 14.13 20240806 14710 -41.26 20240205 7570 14.13 20240806 0.42 N 007330 1000 150 억 100712 N N 0 N 00 N
10 20241115 160222 57 100.00 KOSDAQ 금융 N N N N N 8580 10 2 0.12 174374450 20352 80.55 8660 8670 8500 11140 6000 8570 8567.93 0.68 0 -2239 8796 8682 8586 8472 8376 8635 8425 151 2570 1000 5650 10 1 15082800 1294 8.21 0.40 12 0.13 1045.00 21701.00 14710 20240205 -41.67 7570 20240806 13.34 14710 -41.67 20240205 7570 13.34 20240806 14710 -41.67 20240205 7570 13.34 20240806 0.44 N 007330 1000 150 억 102871 N N 0 N 00 N
11 20241115 150227 57 100.00 KOSDAQ 금융 N N N N N 8600 30 2 0.35 163481790 19083 75.53 8660 8670 8500 11140 6000 8570 8566.88 0.68 0 -1927 8796 8682 8586 8472 8376 8635 8425 151 2570 1000 5650 10 1 15082800 1297 8.23 0.40 12 0.13 1045.00 21701.00 14710 20240205 -41.54 7570 20240806 13.61 14710 -41.54 20240205 7570 13.61 20240806 14710 -41.54 20240205 7570 13.61 20240806 0.44 N 007330 1000 150 억 102871 N N 0 N 00 N
12 20241115 140226 57 100.00 KOSDAQ 금융 N N N N N 8610 40 2 0.47 152772920 17839 70.60 8660 8670 8500 11140 6000 8570 8563.98 0.68 0 -1943 8796 8682 8586 8472 8376 8635 8425 151 2570 1000 5650 10 1 15082800 1299 8.24 0.40 12 0.12 1045.00 21701.00 14710 20240205 -41.47 7570 20240806 13.74 14710 -41.47 20240205 7570 13.74 20240806 14710 -41.47 20240205 7570 13.74 20240806 0.44 N 007330 1000 150 억 102871 N N 0 N 00 N