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
007530/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
20241118,160220,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2280,-105,5,-4.40,95218060,41544,419.72,2285,2425,2235,3100,1670,2385,2291.98,0.20,0,1097,2645,2515,2450,2320,2255,2482,2287,96,715,500,1710,5,1,19174452,437,46.53,0.99,12,0.22,49.00,2303.00,3150,20240715,-27.62,2235,20241118,2.01,3150,-27.62,20240715,2235,2.01,20241118,3150,-27.62,20240715,2235,2.01,20241118,0.21,N,007530,500,95 억,,38727,N,N,0,N,00,N
20241118,150221,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2300,-85,5,-3.56,90517655,39496,399.03,2285,2425,2235,3100,1670,2385,2291.82,0.20,0,1335,2645,2515,2450,2320,2255,2482,2287,96,715,500,1710,5,1,19174452,441,46.94,1.00,12,0.21,49.00,2303.00,3150,20240715,-26.98,2235,20241118,2.91,3150,-26.98,20240715,2235,2.91,20241118,3150,-26.98,20240715,2235,2.91,20241118,0.21,N,007530,500,95 억,,38727,N,N,0,N,00,N
20241118,140221,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2300,-85,5,-3.56,84487055,36874,372.54,2285,2425,2235,3100,1670,2385,2291.24,0.20,0,1168,2645,2515,2450,2320,2255,2482,2287,96,715,500,1710,5,1,19174452,441,46.94,1.00,12,0.19,49.00,2303.00,3150,20240715,-26.98,2235,20241118,2.91,3150,-26.98,20240715,2235,2.91,20241118,3150,-26.98,20240715,2235,2.91,20241118,0.21,N,007530,500,95 억,,38727,N,N,0,N,00,N
20241118,130221,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2280,-105,5,-4.40,77591710,33870,342.19,2285,2425,2235,3100,1670,2385,2290.87,0.20,0,1216,2645,2515,2450,2320,2255,2482,2287,96,715,500,1710,5,1,19174452,437,46.53,0.99,12,0.18,49.00,2303.00,3150,20240715,-27.62,2235,20241118,2.01,3150,-27.62,20240715,2235,2.01,20241118,3150,-27.62,20240715,2235,2.01,20241118,0.21,N,007530,500,95 억,,38727,N,N,0,N,00,N
20241118,120222,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2290,-95,5,-3.98,70367955,30714,310.31,2285,2425,2235,3100,1670,2385,2291.07,0.20,0,1035,2645,2515,2450,2320,2255,2482,2287,96,715,500,1710,5,1,19174452,439,46.73,0.99,12,0.16,49.00,2303.00,3150,20240715,-27.30,2235,20241118,2.46,3150,-27.30,20240715,2235,2.46,20241118,3150,-27.30,20240715,2235,2.46,20241118,0.21,N,007530,500,95 억,,38727,N,N,0,N,00,N
20241118,110222,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2300,-85,5,-3.56,63759105,27815,281.02,2285,2425,2235,3100,1670,2385,2292.26,0.20,0,1503,2645,2515,2450,2320,2255,2482,2287,96,715,500,1710,5,1,19174452,441,46.94,1.00,12,0.15,49.00,2303.00,3150,20240715,-26.98,2235,20241118,2.91,3150,-26.98,20240715,2235,2.91,20241118,3150,-26.98,20240715,2235,2.91,20241118,0.21,N,007530,500,95 억,,38727,N,N,0,N,00,N
20241118,100222,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2300,-85,5,-3.56,54621935,23841,240.87,2285,2425,2235,3100,1670,2385,2291.09,0.20,0,1314,2645,2515,2450,2320,2255,2482,2287,96,715,500,1710,5,1,19174452,441,46.94,1.00,12,0.12,49.00,2303.00,3150,20240715,-26.98,2235,20241118,2.91,3150,-26.98,20240715,2235,2.91,20241118,3150,-26.98,20240715,2235,2.91,20241118,0.21,N,007530,500,95 억,,38727,N,N,0,N,00,N
20241118,090219,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2300,-85,5,-3.56,28922035,12636,127.66,2285,2425,2285,3100,1670,2385,2288.86,0.20,0,191,2645,2515,2450,2320,2255,2482,2287,96,715,500,1710,5,1,19174452,441,46.94,1.00,12,0.07,49.00,2303.00,3150,20240715,-26.98,2285,20241118,0.66,3150,-26.98,20240715,2285,0.66,20241118,3150,-26.98,20240715,2285,0.66,20241118,0.21,N,007530,500,95 억,,38727,N,N,0,N,00,N
20241115,160224,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2385,-110,5,-4.41,23943475,9898,84.44,2580,2580,2385,3240,1750,2495,2419.02,0.20,0,-120,2631,2562,2481,2412,2331,2522,2372,96,745,500,1790,5,1,19174452,457,48.67,1.04,12,0.05,49.00,2303.00,3150,20240715,-24.29,2385,20241115,0.00,3150,-24.29,20240715,2385,0.00,20241115,3150,-24.29,20240715,2385,0.00,20241115,0.21,N,007530,500,95 억,,38847,N,N,0,N,00,N
20241115,150229,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2420,-75,5,-3.01,21167275,8744,74.59,2580,2580,2400,3240,1750,2495,2420.78,0.20,0,-119,2631,2562,2481,2412,2331,2522,2372,96,745,500,1790,5,1,19174452,464,49.39,1.05,12,0.05,49.00,2303.00,3150,20240715,-23.17,2400,20241115,0.83,3150,-23.17,20240715,2400,0.83,20241115,3150,-23.17,20240715,2400,0.83,20241115,0.21,N,007530,500,95 억,,38847,N,N,0,N,00,N
20241115,140228,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2400,-95,5,-3.81,19176955,7917,67.54,2580,2580,2400,3240,1750,2495,2422.25,0.20,0,-119,2631,2562,2481,2412,2331,2522,2372,96,745,500,1790,5,1,19174452,460,48.98,1.04,12,0.04,49.00,2303.00,3150,20240715,-23.81,2400,20241115,0.00,3150,-23.81,20240715,2400,0.00,20241115,3150,-23.81,20240715,2400,0.00,20241115,0.21,N,007530,500,95 억,,38847,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 160220 57 100.00 KOSDAQ 신저가 금속 N N N N N 2280 -105 5 -4.40 95218060 41544 419.72 2285 2425 2235 3100 1670 2385 2291.98 0.20 0 1097 2645 2515 2450 2320 2255 2482 2287 96 715 500 1710 5 1 19174452 437 46.53 0.99 12 0.22 49.00 2303.00 3150 20240715 -27.62 2235 20241118 2.01 3150 -27.62 20240715 2235 2.01 20241118 3150 -27.62 20240715 2235 2.01 20241118 0.21 N 007530 500 95 억 38727 N N 0 N 00 N
3 20241118 150221 57 100.00 KOSDAQ 신저가 금속 N N N N N 2300 -85 5 -3.56 90517655 39496 399.03 2285 2425 2235 3100 1670 2385 2291.82 0.20 0 1335 2645 2515 2450 2320 2255 2482 2287 96 715 500 1710 5 1 19174452 441 46.94 1.00 12 0.21 49.00 2303.00 3150 20240715 -26.98 2235 20241118 2.91 3150 -26.98 20240715 2235 2.91 20241118 3150 -26.98 20240715 2235 2.91 20241118 0.21 N 007530 500 95 억 38727 N N 0 N 00 N
4 20241118 140221 57 100.00 KOSDAQ 신저가 금속 N N N N N 2300 -85 5 -3.56 84487055 36874 372.54 2285 2425 2235 3100 1670 2385 2291.24 0.20 0 1168 2645 2515 2450 2320 2255 2482 2287 96 715 500 1710 5 1 19174452 441 46.94 1.00 12 0.19 49.00 2303.00 3150 20240715 -26.98 2235 20241118 2.91 3150 -26.98 20240715 2235 2.91 20241118 3150 -26.98 20240715 2235 2.91 20241118 0.21 N 007530 500 95 억 38727 N N 0 N 00 N
5 20241118 130221 57 100.00 KOSDAQ 신저가 금속 N N N N N 2280 -105 5 -4.40 77591710 33870 342.19 2285 2425 2235 3100 1670 2385 2290.87 0.20 0 1216 2645 2515 2450 2320 2255 2482 2287 96 715 500 1710 5 1 19174452 437 46.53 0.99 12 0.18 49.00 2303.00 3150 20240715 -27.62 2235 20241118 2.01 3150 -27.62 20240715 2235 2.01 20241118 3150 -27.62 20240715 2235 2.01 20241118 0.21 N 007530 500 95 억 38727 N N 0 N 00 N
6 20241118 120222 57 100.00 KOSDAQ 신저가 금속 N N N N N 2290 -95 5 -3.98 70367955 30714 310.31 2285 2425 2235 3100 1670 2385 2291.07 0.20 0 1035 2645 2515 2450 2320 2255 2482 2287 96 715 500 1710 5 1 19174452 439 46.73 0.99 12 0.16 49.00 2303.00 3150 20240715 -27.30 2235 20241118 2.46 3150 -27.30 20240715 2235 2.46 20241118 3150 -27.30 20240715 2235 2.46 20241118 0.21 N 007530 500 95 억 38727 N N 0 N 00 N
7 20241118 110222 57 100.00 KOSDAQ 신저가 금속 N N N N N 2300 -85 5 -3.56 63759105 27815 281.02 2285 2425 2235 3100 1670 2385 2292.26 0.20 0 1503 2645 2515 2450 2320 2255 2482 2287 96 715 500 1710 5 1 19174452 441 46.94 1.00 12 0.15 49.00 2303.00 3150 20240715 -26.98 2235 20241118 2.91 3150 -26.98 20240715 2235 2.91 20241118 3150 -26.98 20240715 2235 2.91 20241118 0.21 N 007530 500 95 억 38727 N N 0 N 00 N
8 20241118 100222 57 100.00 KOSDAQ 신저가 금속 N N N N N 2300 -85 5 -3.56 54621935 23841 240.87 2285 2425 2235 3100 1670 2385 2291.09 0.20 0 1314 2645 2515 2450 2320 2255 2482 2287 96 715 500 1710 5 1 19174452 441 46.94 1.00 12 0.12 49.00 2303.00 3150 20240715 -26.98 2235 20241118 2.91 3150 -26.98 20240715 2235 2.91 20241118 3150 -26.98 20240715 2235 2.91 20241118 0.21 N 007530 500 95 억 38727 N N 0 N 00 N
9 20241118 090219 57 100.00 KOSDAQ 신저가 금속 N N N N N 2300 -85 5 -3.56 28922035 12636 127.66 2285 2425 2285 3100 1670 2385 2288.86 0.20 0 191 2645 2515 2450 2320 2255 2482 2287 96 715 500 1710 5 1 19174452 441 46.94 1.00 12 0.07 49.00 2303.00 3150 20240715 -26.98 2285 20241118 0.66 3150 -26.98 20240715 2285 0.66 20241118 3150 -26.98 20240715 2285 0.66 20241118 0.21 N 007530 500 95 억 38727 N N 0 N 00 N
10 20241115 160224 57 100.00 KOSDAQ 신저가 금속 N N N N N 2385 -110 5 -4.41 23943475 9898 84.44 2580 2580 2385 3240 1750 2495 2419.02 0.20 0 -120 2631 2562 2481 2412 2331 2522 2372 96 745 500 1790 5 1 19174452 457 48.67 1.04 12 0.05 49.00 2303.00 3150 20240715 -24.29 2385 20241115 0.00 3150 -24.29 20240715 2385 0.00 20241115 3150 -24.29 20240715 2385 0.00 20241115 0.21 N 007530 500 95 억 38847 N N 0 N 00 N
11 20241115 150229 57 100.00 KOSDAQ 신저가 금속 N N N N N 2420 -75 5 -3.01 21167275 8744 74.59 2580 2580 2400 3240 1750 2495 2420.78 0.20 0 -119 2631 2562 2481 2412 2331 2522 2372 96 745 500 1790 5 1 19174452 464 49.39 1.05 12 0.05 49.00 2303.00 3150 20240715 -23.17 2400 20241115 0.83 3150 -23.17 20240715 2400 0.83 20241115 3150 -23.17 20240715 2400 0.83 20241115 0.21 N 007530 500 95 억 38847 N N 0 N 00 N
12 20241115 140228 57 100.00 KOSDAQ 신저가 금속 N N N N N 2400 -95 5 -3.81 19176955 7917 67.54 2580 2580 2400 3240 1750 2495 2422.25 0.20 0 -119 2631 2562 2481 2412 2331 2522 2372 96 745 500 1790 5 1 19174452 460 48.98 1.04 12 0.04 49.00 2303.00 3150 20240715 -23.81 2400 20241115 0.00 3150 -23.81 20240715 2400 0.00 20241115 3150 -23.81 20240715 2400 0.00 20241115 0.21 N 007530 500 95 억 38847 N N 0 N 00 N