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

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
007330/price/prices-20241201.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
20241210,160223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8480,190,2,2.29,108699890,12881,28.68,8300,8560,8300,10770,5810,8290,8438.75,0.64,0,699,8730,8510,8400,8180,8070,8455,8125,151,2480,1000,5470,10,1,15082800,1279,8.11,0.39,12,0.09,1045.00,21701.00,14710,20240205,-42.35,7570,20240806,12.02,14710,-42.35,20240205,7570,12.02,20240806,14710,-42.35,20240205,7570,12.02,20240806,0.46,N,007330,1000,150 억,,95835,N,N,0,N,00,N
20241210,150223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8500,210,2,2.53,103069400,12219,27.21,8300,8560,8300,10770,5810,8290,8435.17,0.64,0,791,8730,8510,8400,8180,8070,8455,8125,151,2480,1000,5470,10,1,15082800,1282,8.13,0.39,12,0.08,1045.00,21701.00,14710,20240205,-42.22,7570,20240806,12.29,14710,-42.22,20240205,7570,12.29,20240806,14710,-42.22,20240205,7570,12.29,20240806,0.46,N,007330,1000,150 억,,95835,N,N,0,N,00,N
20241210,140223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8470,180,2,2.17,98595700,11692,26.03,8300,8520,8300,10770,5810,8290,8432.75,0.64,0,679,8730,8510,8400,8180,8070,8455,8125,151,2480,1000,5470,10,1,15082800,1278,8.11,0.39,12,0.08,1045.00,21701.00,14710,20240205,-42.42,7570,20240806,11.89,14710,-42.42,20240205,7570,11.89,20240806,14710,-42.42,20240205,7570,11.89,20240806,0.46,N,007330,1000,150 억,,95835,N,N,0,N,00,N
20241210,130222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8470,180,2,2.17,95827700,11365,25.31,8300,8520,8300,10770,5810,8290,8431.83,0.64,0,411,8730,8510,8400,8180,8070,8455,8125,151,2480,1000,5470,10,1,15082800,1278,8.11,0.39,12,0.08,1045.00,21701.00,14710,20240205,-42.42,7570,20240806,11.89,14710,-42.42,20240205,7570,11.89,20240806,14710,-42.42,20240205,7570,11.89,20240806,0.46,N,007330,1000,150 억,,95835,N,N,0,N,00,N
20241210,120222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8490,200,2,2.41,88809370,10537,23.46,8300,8520,8300,10770,5810,8290,8428.34,0.64,0,76,8730,8510,8400,8180,8070,8455,8125,151,2480,1000,5470,10,1,15082800,1281,8.12,0.39,12,0.07,1045.00,21701.00,14710,20240205,-42.28,7570,20240806,12.15,14710,-42.28,20240205,7570,12.15,20240806,14710,-42.28,20240205,7570,12.15,20240806,0.46,N,007330,1000,150 억,,95835,N,N,0,N,00,N
20241210,110222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8500,210,2,2.53,77824590,9242,20.58,8300,8500,8300,10770,5810,8290,8420.75,0.64,0,-490,8730,8510,8400,8180,8070,8455,8125,151,2480,1000,5470,10,1,15082800,1282,8.13,0.39,12,0.06,1045.00,21701.00,14710,20240205,-42.22,7570,20240806,12.29,14710,-42.22,20240205,7570,12.29,20240806,14710,-42.22,20240205,7570,12.29,20240806,0.46,N,007330,1000,150 억,,95835,N,N,0,N,00,N
20241210,100222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8430,140,2,1.69,54887120,6536,14.55,8300,8460,8300,10770,5810,8290,8397.66,0.64,0,-257,8730,8510,8400,8180,8070,8455,8125,151,2480,1000,5470,10,1,15082800,1271,8.07,0.39,12,0.04,1045.00,21701.00,14710,20240205,-42.69,7570,20240806,11.36,14710,-42.69,20240205,7570,11.36,20240806,14710,-42.69,20240205,7570,11.36,20240806,0.46,N,007330,1000,150 억,,95835,N,N,0,N,00,N
20241210,090224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8390,100,2,1.21,13292840,1584,3.53,8300,8460,8300,10770,5810,8290,8391.94,0.64,0,39,8730,8510,8400,8180,8070,8455,8125,151,2480,1000,5470,10,1,15082800,1265,8.03,0.39,12,0.01,1045.00,21701.00,14710,20240205,-42.96,7570,20240806,10.83,14710,-42.96,20240205,7570,10.83,20240806,14710,-42.96,20240205,7570,10.83,20240806,0.46,N,007330,1000,150 억,,95835,N,N,0,N,00,N
20241209,160221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8290,-370,5,-4.27,376615140,44907,320.31,8480,8620,8290,11250,6070,8660,8386.56,0.67,0,-5431,8926,8792,8656,8522,8386,8860,8590,151,2590,1000,5710,10,1,15082800,1250,7.93,0.38,12,0.30,1045.00,21701.00,14710,20240205,-43.64,7570,20240806,9.51,14710,-43.64,20240205,7570,9.51,20240806,14710,-43.64,20240205,7570,9.51,20240806,0.46,N,007330,1000,150 억,,101266,N,N,0,N,00,N
20241209,150222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8320,-340,5,-3.93,350097750,41713,297.52,8480,8620,8300,11250,6070,8660,8393.01,0.67,0,-5315,8926,8792,8656,8522,8386,8860,8590,151,2590,1000,5710,10,1,15082800,1255,7.96,0.38,12,0.28,1045.00,21701.00,14710,20240205,-43.44,7570,20240806,9.91,14710,-43.44,20240205,7570,9.91,20240806,14710,-43.44,20240205,7570,9.91,20240806,0.46,N,007330,1000,150 억,,101266,N,N,0,N,00,N
20241209,140222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8370,-290,5,-3.35,322912310,38446,274.22,8480,8620,8300,11250,6070,8660,8399.11,0.67,0,-5081,8926,8792,8656,8522,8386,8860,8590,151,2590,1000,5710,10,1,15082800,1262,8.01,0.39,12,0.25,1045.00,21701.00,14710,20240205,-43.10,7570,20240806,10.57,14710,-43.10,20240205,7570,10.57,20240806,14710,-43.10,20240205,7570,10.57,20240806,0.46,N,007330,1000,150 억,,101266,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 20241210 160223 57 100.00 KOSDAQ 금융 N N N N N 8480 190 2 2.29 108699890 12881 28.68 8300 8560 8300 10770 5810 8290 8438.75 0.64 0 699 8730 8510 8400 8180 8070 8455 8125 151 2480 1000 5470 10 1 15082800 1279 8.11 0.39 12 0.09 1045.00 21701.00 14710 20240205 -42.35 7570 20240806 12.02 14710 -42.35 20240205 7570 12.02 20240806 14710 -42.35 20240205 7570 12.02 20240806 0.46 N 007330 1000 150 억 95835 N N 0 N 00 N
3 20241210 150223 57 100.00 KOSDAQ 금융 N N N N N 8500 210 2 2.53 103069400 12219 27.21 8300 8560 8300 10770 5810 8290 8435.17 0.64 0 791 8730 8510 8400 8180 8070 8455 8125 151 2480 1000 5470 10 1 15082800 1282 8.13 0.39 12 0.08 1045.00 21701.00 14710 20240205 -42.22 7570 20240806 12.29 14710 -42.22 20240205 7570 12.29 20240806 14710 -42.22 20240205 7570 12.29 20240806 0.46 N 007330 1000 150 억 95835 N N 0 N 00 N
4 20241210 140223 57 100.00 KOSDAQ 금융 N N N N N 8470 180 2 2.17 98595700 11692 26.03 8300 8520 8300 10770 5810 8290 8432.75 0.64 0 679 8730 8510 8400 8180 8070 8455 8125 151 2480 1000 5470 10 1 15082800 1278 8.11 0.39 12 0.08 1045.00 21701.00 14710 20240205 -42.42 7570 20240806 11.89 14710 -42.42 20240205 7570 11.89 20240806 14710 -42.42 20240205 7570 11.89 20240806 0.46 N 007330 1000 150 억 95835 N N 0 N 00 N
5 20241210 130222 57 100.00 KOSDAQ 금융 N N N N N 8470 180 2 2.17 95827700 11365 25.31 8300 8520 8300 10770 5810 8290 8431.83 0.64 0 411 8730 8510 8400 8180 8070 8455 8125 151 2480 1000 5470 10 1 15082800 1278 8.11 0.39 12 0.08 1045.00 21701.00 14710 20240205 -42.42 7570 20240806 11.89 14710 -42.42 20240205 7570 11.89 20240806 14710 -42.42 20240205 7570 11.89 20240806 0.46 N 007330 1000 150 억 95835 N N 0 N 00 N
6 20241210 120222 57 100.00 KOSDAQ 금융 N N N N N 8490 200 2 2.41 88809370 10537 23.46 8300 8520 8300 10770 5810 8290 8428.34 0.64 0 76 8730 8510 8400 8180 8070 8455 8125 151 2480 1000 5470 10 1 15082800 1281 8.12 0.39 12 0.07 1045.00 21701.00 14710 20240205 -42.28 7570 20240806 12.15 14710 -42.28 20240205 7570 12.15 20240806 14710 -42.28 20240205 7570 12.15 20240806 0.46 N 007330 1000 150 억 95835 N N 0 N 00 N
7 20241210 110222 57 100.00 KOSDAQ 금융 N N N N N 8500 210 2 2.53 77824590 9242 20.58 8300 8500 8300 10770 5810 8290 8420.75 0.64 0 -490 8730 8510 8400 8180 8070 8455 8125 151 2480 1000 5470 10 1 15082800 1282 8.13 0.39 12 0.06 1045.00 21701.00 14710 20240205 -42.22 7570 20240806 12.29 14710 -42.22 20240205 7570 12.29 20240806 14710 -42.22 20240205 7570 12.29 20240806 0.46 N 007330 1000 150 억 95835 N N 0 N 00 N
8 20241210 100222 57 100.00 KOSDAQ 금융 N N N N N 8430 140 2 1.69 54887120 6536 14.55 8300 8460 8300 10770 5810 8290 8397.66 0.64 0 -257 8730 8510 8400 8180 8070 8455 8125 151 2480 1000 5470 10 1 15082800 1271 8.07 0.39 12 0.04 1045.00 21701.00 14710 20240205 -42.69 7570 20240806 11.36 14710 -42.69 20240205 7570 11.36 20240806 14710 -42.69 20240205 7570 11.36 20240806 0.46 N 007330 1000 150 억 95835 N N 0 N 00 N
9 20241210 090224 57 100.00 KOSDAQ 금융 N N N N N 8390 100 2 1.21 13292840 1584 3.53 8300 8460 8300 10770 5810 8290 8391.94 0.64 0 39 8730 8510 8400 8180 8070 8455 8125 151 2480 1000 5470 10 1 15082800 1265 8.03 0.39 12 0.01 1045.00 21701.00 14710 20240205 -42.96 7570 20240806 10.83 14710 -42.96 20240205 7570 10.83 20240806 14710 -42.96 20240205 7570 10.83 20240806 0.46 N 007330 1000 150 억 95835 N N 0 N 00 N
10 20241209 160221 57 100.00 KOSDAQ 금융 N N N N N 8290 -370 5 -4.27 376615140 44907 320.31 8480 8620 8290 11250 6070 8660 8386.56 0.67 0 -5431 8926 8792 8656 8522 8386 8860 8590 151 2590 1000 5710 10 1 15082800 1250 7.93 0.38 12 0.30 1045.00 21701.00 14710 20240205 -43.64 7570 20240806 9.51 14710 -43.64 20240205 7570 9.51 20240806 14710 -43.64 20240205 7570 9.51 20240806 0.46 N 007330 1000 150 억 101266 N N 0 N 00 N
11 20241209 150222 57 100.00 KOSDAQ 금융 N N N N N 8320 -340 5 -3.93 350097750 41713 297.52 8480 8620 8300 11250 6070 8660 8393.01 0.67 0 -5315 8926 8792 8656 8522 8386 8860 8590 151 2590 1000 5710 10 1 15082800 1255 7.96 0.38 12 0.28 1045.00 21701.00 14710 20240205 -43.44 7570 20240806 9.91 14710 -43.44 20240205 7570 9.91 20240806 14710 -43.44 20240205 7570 9.91 20240806 0.46 N 007330 1000 150 억 101266 N N 0 N 00 N
12 20241209 140222 57 100.00 KOSDAQ 금융 N N N N N 8370 -290 5 -3.35 322912310 38446 274.22 8480 8620 8300 11250 6070 8660 8399.11 0.67 0 -5081 8926 8792 8656 8522 8386 8860 8590 151 2590 1000 5710 10 1 15082800 1262 8.01 0.39 12 0.25 1045.00 21701.00 14710 20240205 -43.10 7570 20240806 10.57 14710 -43.10 20240205 7570 10.57 20240806 14710 -43.10 20240205 7570 10.57 20240806 0.46 N 007330 1000 150 억 101266 N N 0 N 00 N