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

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 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
20241121,160224,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2085,-145,5,-6.50,55940325,26029,236.09,2230,2290,2085,2895,1565,2230,2149.20,0.21,0,1466,2450,2340,2270,2160,2090,2305,2125,96,665,500,1600,5,1,19174452,400,42.55,0.91,12,0.14,49.00,2303.00,3150,20240715,-33.81,2085,20241121,0.00,3150,-33.81,20240715,2085,0.00,20241121,3150,-33.81,20240715,2085,0.00,20241121,0.21,N,007530,500,95 억,,39478,N,N,0,N,00,N
20241121,150228,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2100,-130,5,-5.83,49732925,23059,209.15,2230,2290,2085,2895,1565,2230,2156.77,0.21,0,1102,2450,2340,2270,2160,2090,2305,2125,96,665,500,1600,5,1,19174452,403,42.86,0.91,12,0.12,49.00,2303.00,3150,20240715,-33.33,2085,20241121,0.72,3150,-33.33,20240715,2085,0.72,20241121,3150,-33.33,20240715,2085,0.72,20241121,0.21,N,007530,500,95 억,,39478,N,N,0,N,00,N
20241121,140227,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2120,-110,5,-4.93,31547780,14453,131.09,2230,2290,2110,2895,1565,2230,2182.78,0.21,0,132,2450,2340,2270,2160,2090,2305,2125,96,665,500,1600,5,1,19174452,406,43.27,0.92,12,0.08,49.00,2303.00,3150,20240715,-32.70,2110,20241121,0.47,3150,-32.70,20240715,2110,0.47,20241121,3150,-32.70,20240715,2110,0.47,20241121,0.21,N,007530,500,95 억,,39478,N,N,0,N,00,N
20241121,130228,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2185,-45,5,-2.02,22769815,10366,94.02,2230,2290,2165,2895,1565,2230,2196.59,0.21,0,145,2450,2340,2270,2160,2090,2305,2125,96,665,500,1600,5,1,19174452,419,44.59,0.95,12,0.05,49.00,2303.00,3150,20240715,-30.63,2165,20241121,0.92,3150,-30.63,20240715,2165,0.92,20241121,3150,-30.63,20240715,2165,0.92,20241121,0.21,N,007530,500,95 억,,39478,N,N,0,N,00,N
20241121,120226,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2185,-45,5,-2.02,20115420,9149,82.98,2230,2290,2165,2895,1565,2230,2198.65,0.21,0,200,2450,2340,2270,2160,2090,2305,2125,96,665,500,1600,5,1,19174452,419,44.59,0.95,12,0.05,49.00,2303.00,3150,20240715,-30.63,2165,20241121,0.92,3150,-30.63,20240715,2165,0.92,20241121,3150,-30.63,20240715,2165,0.92,20241121,0.21,N,007530,500,95 억,,39478,N,N,0,N,00,N
20241121,110225,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2195,-35,5,-1.57,8755230,3964,35.95,2230,2290,2185,2895,1565,2230,2208.69,0.21,0,120,2450,2340,2270,2160,2090,2305,2125,96,665,500,1600,5,1,19174452,421,44.80,0.95,12,0.02,49.00,2303.00,3150,20240715,-30.32,2185,20241121,0.46,3150,-30.32,20240715,2185,0.46,20241121,3150,-30.32,20240715,2185,0.46,20241121,0.21,N,007530,500,95 억,,39478,N,N,0,N,00,N
20241121,100226,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2245,15,2,0.67,1884575,839,7.61,2230,2290,2230,2895,1565,2230,2246.22,0.21,0,-153,2450,2340,2270,2160,2090,2305,2125,96,665,500,1600,5,1,19174452,430,45.82,0.97,12,0.00,49.00,2303.00,3150,20240715,-28.73,2200,20241120,2.05,3150,-28.73,20240715,2200,2.05,20241120,3150,-28.73,20240715,2200,2.05,20241120,0.21,N,007530,500,95 억,,39478,N,N,0,N,00,N
20241121,090226,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2290,60,2,2.69,122770,55,0.50,2230,2290,2230,2895,1565,2230,2232.18,0.21,0,-55,2450,2340,2270,2160,2090,2305,2125,96,665,500,1600,5,1,19174452,439,46.73,0.99,12,0.00,49.00,2303.00,3150,20240715,-27.30,2200,20241120,4.09,3150,-27.30,20240715,2200,4.09,20241120,3150,-27.30,20240715,2200,4.09,20241120,0.21,N,007530,500,95 억,,39478,N,N,0,N,00,N
20241120,160224,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2230,-65,5,-2.83,24719520,11025,33.32,2275,2380,2200,2980,1610,2295,2242.13,0.21,0,-200,2385,2340,2280,2235,2175,2347,2242,96,685,500,1650,5,1,19174452,428,45.51,0.97,12,0.06,49.00,2303.00,3150,20240715,-29.21,2200,20241120,1.36,3150,-29.21,20240715,2200,1.36,20241120,3150,-29.21,20240715,2200,1.36,20241120,0.21,N,007530,500,95 억,,39678,N,N,0,N,00,N
20241120,150228,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2245,-50,5,-2.18,20610560,9185,27.76,2275,2380,2200,2980,1610,2295,2243.94,0.21,0,-162,2385,2340,2280,2235,2175,2347,2242,96,685,500,1650,5,1,19174452,430,45.82,0.97,12,0.05,49.00,2303.00,3150,20240715,-28.73,2200,20241120,2.05,3150,-28.73,20240715,2200,2.05,20241120,3150,-28.73,20240715,2200,2.05,20241120,0.21,N,007530,500,95 억,,39678,N,N,0,N,00,N
20241120,140229,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2250,-45,5,-1.96,20383790,9084,27.46,2275,2380,2200,2980,1610,2295,2243.92,0.21,0,-162,2385,2340,2280,2235,2175,2347,2242,96,685,500,1650,5,1,19174452,431,45.92,0.98,12,0.05,49.00,2303.00,3150,20240715,-28.57,2200,20241120,2.27,3150,-28.57,20240715,2200,2.27,20241120,3150,-28.57,20240715,2200,2.27,20241120,0.21,N,007530,500,95 억,,39678,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 20241121 160224 57 100.00 KOSDAQ 신저가 금속 N N N N N 2085 -145 5 -6.50 55940325 26029 236.09 2230 2290 2085 2895 1565 2230 2149.20 0.21 0 1466 2450 2340 2270 2160 2090 2305 2125 96 665 500 1600 5 1 19174452 400 42.55 0.91 12 0.14 49.00 2303.00 3150 20240715 -33.81 2085 20241121 0.00 3150 -33.81 20240715 2085 0.00 20241121 3150 -33.81 20240715 2085 0.00 20241121 0.21 N 007530 500 95 억 39478 N N 0 N 00 N
3 20241121 150228 57 100.00 KOSDAQ 신저가 금속 N N N N N 2100 -130 5 -5.83 49732925 23059 209.15 2230 2290 2085 2895 1565 2230 2156.77 0.21 0 1102 2450 2340 2270 2160 2090 2305 2125 96 665 500 1600 5 1 19174452 403 42.86 0.91 12 0.12 49.00 2303.00 3150 20240715 -33.33 2085 20241121 0.72 3150 -33.33 20240715 2085 0.72 20241121 3150 -33.33 20240715 2085 0.72 20241121 0.21 N 007530 500 95 억 39478 N N 0 N 00 N
4 20241121 140227 57 100.00 KOSDAQ 신저가 금속 N N N N N 2120 -110 5 -4.93 31547780 14453 131.09 2230 2290 2110 2895 1565 2230 2182.78 0.21 0 132 2450 2340 2270 2160 2090 2305 2125 96 665 500 1600 5 1 19174452 406 43.27 0.92 12 0.08 49.00 2303.00 3150 20240715 -32.70 2110 20241121 0.47 3150 -32.70 20240715 2110 0.47 20241121 3150 -32.70 20240715 2110 0.47 20241121 0.21 N 007530 500 95 억 39478 N N 0 N 00 N
5 20241121 130228 57 100.00 KOSDAQ 신저가 금속 N N N N N 2185 -45 5 -2.02 22769815 10366 94.02 2230 2290 2165 2895 1565 2230 2196.59 0.21 0 145 2450 2340 2270 2160 2090 2305 2125 96 665 500 1600 5 1 19174452 419 44.59 0.95 12 0.05 49.00 2303.00 3150 20240715 -30.63 2165 20241121 0.92 3150 -30.63 20240715 2165 0.92 20241121 3150 -30.63 20240715 2165 0.92 20241121 0.21 N 007530 500 95 억 39478 N N 0 N 00 N
6 20241121 120226 57 100.00 KOSDAQ 신저가 금속 N N N N N 2185 -45 5 -2.02 20115420 9149 82.98 2230 2290 2165 2895 1565 2230 2198.65 0.21 0 200 2450 2340 2270 2160 2090 2305 2125 96 665 500 1600 5 1 19174452 419 44.59 0.95 12 0.05 49.00 2303.00 3150 20240715 -30.63 2165 20241121 0.92 3150 -30.63 20240715 2165 0.92 20241121 3150 -30.63 20240715 2165 0.92 20241121 0.21 N 007530 500 95 억 39478 N N 0 N 00 N
7 20241121 110225 57 100.00 KOSDAQ 신저가 금속 N N N N N 2195 -35 5 -1.57 8755230 3964 35.95 2230 2290 2185 2895 1565 2230 2208.69 0.21 0 120 2450 2340 2270 2160 2090 2305 2125 96 665 500 1600 5 1 19174452 421 44.80 0.95 12 0.02 49.00 2303.00 3150 20240715 -30.32 2185 20241121 0.46 3150 -30.32 20240715 2185 0.46 20241121 3150 -30.32 20240715 2185 0.46 20241121 0.21 N 007530 500 95 억 39478 N N 0 N 00 N
8 20241121 100226 57 100.00 KOSDAQ 금속 N N N N N 2245 15 2 0.67 1884575 839 7.61 2230 2290 2230 2895 1565 2230 2246.22 0.21 0 -153 2450 2340 2270 2160 2090 2305 2125 96 665 500 1600 5 1 19174452 430 45.82 0.97 12 0.00 49.00 2303.00 3150 20240715 -28.73 2200 20241120 2.05 3150 -28.73 20240715 2200 2.05 20241120 3150 -28.73 20240715 2200 2.05 20241120 0.21 N 007530 500 95 억 39478 N N 0 N 00 N
9 20241121 090226 57 100.00 KOSDAQ 금속 N N N N N 2290 60 2 2.69 122770 55 0.50 2230 2290 2230 2895 1565 2230 2232.18 0.21 0 -55 2450 2340 2270 2160 2090 2305 2125 96 665 500 1600 5 1 19174452 439 46.73 0.99 12 0.00 49.00 2303.00 3150 20240715 -27.30 2200 20241120 4.09 3150 -27.30 20240715 2200 4.09 20241120 3150 -27.30 20240715 2200 4.09 20241120 0.21 N 007530 500 95 억 39478 N N 0 N 00 N
10 20241120 160224 57 100.00 KOSDAQ 신저가 금속 N N N N N 2230 -65 5 -2.83 24719520 11025 33.32 2275 2380 2200 2980 1610 2295 2242.13 0.21 0 -200 2385 2340 2280 2235 2175 2347 2242 96 685 500 1650 5 1 19174452 428 45.51 0.97 12 0.06 49.00 2303.00 3150 20240715 -29.21 2200 20241120 1.36 3150 -29.21 20240715 2200 1.36 20241120 3150 -29.21 20240715 2200 1.36 20241120 0.21 N 007530 500 95 억 39678 N N 0 N 00 N
11 20241120 150228 57 100.00 KOSDAQ 신저가 금속 N N N N N 2245 -50 5 -2.18 20610560 9185 27.76 2275 2380 2200 2980 1610 2295 2243.94 0.21 0 -162 2385 2340 2280 2235 2175 2347 2242 96 685 500 1650 5 1 19174452 430 45.82 0.97 12 0.05 49.00 2303.00 3150 20240715 -28.73 2200 20241120 2.05 3150 -28.73 20240715 2200 2.05 20241120 3150 -28.73 20240715 2200 2.05 20241120 0.21 N 007530 500 95 억 39678 N N 0 N 00 N
12 20241120 140229 57 100.00 KOSDAQ 신저가 금속 N N N N N 2250 -45 5 -1.96 20383790 9084 27.46 2275 2380 2200 2980 1610 2295 2243.92 0.21 0 -162 2385 2340 2280 2235 2175 2347 2242 96 685 500 1650 5 1 19174452 431 45.92 0.98 12 0.05 49.00 2303.00 3150 20240715 -28.57 2200 20241120 2.27 3150 -28.57 20240715 2200 2.27 20241120 3150 -28.57 20240715 2200 2.27 20241120 0.21 N 007530 500 95 억 39678 N N 0 N 00 N