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
007530/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
20241210,160224,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1999,22,2,1.11,19169633,9612,33.41,1972,2000,1972,2570,1384,1977,1994.34,0.22,0,-454,2145,2060,1980,1895,1815,2021,1856,96,593,500,1420,1,1,19174452,383,40.80,0.87,12,0.05,49.00,2303.00,3150,20240715,-36.54,1900,20241209,5.21,3150,-36.54,20240715,1900,5.21,20241209,3150,-36.54,20240715,1900,5.21,20241209,0.20,N,007530,500,95 억,,42215,N,N,0,N,00,N
20241210,150224,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1998,21,2,1.06,18296930,9175,31.89,1972,2000,1972,2570,1384,1977,1994.22,0.22,0,-454,2145,2060,1980,1895,1815,2021,1856,96,593,500,1420,1,1,19174452,383,40.78,0.87,12,0.05,49.00,2303.00,3150,20240715,-36.57,1900,20241209,5.16,3150,-36.57,20240715,1900,5.16,20241209,3150,-36.57,20240715,1900,5.16,20241209,0.20,N,007530,500,95 억,,42215,N,N,0,N,00,N
20241210,140224,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1999,22,2,1.11,9156390,4589,15.95,1972,2000,1972,2570,1384,1977,1995.29,0.22,0,-313,2145,2060,1980,1895,1815,2021,1856,96,593,500,1420,1,1,19174452,383,40.80,0.87,12,0.02,49.00,2303.00,3150,20240715,-36.54,1900,20241209,5.21,3150,-36.54,20240715,1900,5.21,20241209,3150,-36.54,20240715,1900,5.21,20241209,0.20,N,007530,500,95 억,,42215,N,N,0,N,00,N
20241210,130223,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1999,22,2,1.11,9156390,4589,15.95,1972,2000,1972,2570,1384,1977,1995.29,0.22,0,-313,2145,2060,1980,1895,1815,2021,1856,96,593,500,1420,1,1,19174452,383,40.80,0.87,12,0.02,49.00,2303.00,3150,20240715,-36.54,1900,20241209,5.21,3150,-36.54,20240715,1900,5.21,20241209,3150,-36.54,20240715,1900,5.21,20241209,0.20,N,007530,500,95 억,,42215,N,N,0,N,00,N
20241210,120223,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1999,22,2,1.11,7525175,3771,13.11,1972,2000,1972,2570,1384,1977,1995.54,0.22,0,-187,2145,2060,1980,1895,1815,2021,1856,96,593,500,1420,1,1,19174452,383,40.80,0.87,12,0.02,49.00,2303.00,3150,20240715,-36.54,1900,20241209,5.21,3150,-36.54,20240715,1900,5.21,20241209,3150,-36.54,20240715,1900,5.21,20241209,0.20,N,007530,500,95 억,,42215,N,N,0,N,00,N
20241210,110223,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1999,22,2,1.11,5504186,2760,9.59,1972,2000,1972,2570,1384,1977,1994.27,0.22,0,-170,2145,2060,1980,1895,1815,2021,1856,96,593,500,1420,1,1,19174452,383,40.80,0.87,12,0.01,49.00,2303.00,3150,20240715,-36.54,1900,20241209,5.21,3150,-36.54,20240715,1900,5.21,20241209,3150,-36.54,20240715,1900,5.21,20241209,0.20,N,007530,500,95 억,,42215,N,N,0,N,00,N
20241210,100223,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1989,12,2,0.61,5436380,2726,9.47,1972,2000,1972,2570,1384,1977,1994.27,0.22,0,-169,2145,2060,1980,1895,1815,2021,1856,96,593,500,1420,1,1,19174452,381,40.59,0.86,12,0.01,49.00,2303.00,3150,20240715,-36.86,1900,20241209,4.68,3150,-36.86,20240715,1900,4.68,20241209,3150,-36.86,20240715,1900,4.68,20241209,0.20,N,007530,500,95 억,,42215,N,N,0,N,00,N
20241210,090225,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1977,0,3,0.00,35506,18,0.06,1972,1977,1972,2570,1384,1977,1972.56,0.22,0,-15,2145,2060,1980,1895,1815,2021,1856,96,593,500,1420,1,1,19174452,379,40.35,0.86,12,0.00,49.00,2303.00,3150,20240715,-37.24,1900,20241209,4.05,3150,-37.24,20240715,1900,4.05,20241209,3150,-37.24,20240715,1900,4.05,20241209,0.20,N,007530,500,95 억,,42215,N,N,0,N,00,N
20241209,160222,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1977,-103,5,-4.95,56865924,28774,65.98,2065,2065,1900,2700,1460,2080,1976.30,0.22,0,-151,2183,2131,2058,2006,1933,2157,2032,96,620,500,1490,1,1,19174452,379,40.35,0.86,12,0.15,49.00,2303.00,3150,20240715,-37.24,1900,20241209,4.05,3150,-37.24,20240715,1900,4.05,20241209,3150,-37.24,20240715,1900,4.05,20241209,0.20,N,007530,500,95 억,,42276,N,N,0,N,00,N
20241209,150224,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1960,-120,5,-5.77,44736433,22509,51.61,2065,2065,1960,2700,1460,2080,1987.49,0.22,0,-125,2183,2131,2058,2006,1933,2157,2032,96,620,500,1490,1,1,19174452,376,40.00,0.85,12,0.12,49.00,2303.00,3150,20240715,-37.78,1951,20241205,0.46,3150,-37.78,20240715,1951,0.46,20241205,3150,-37.78,20240715,1951,0.46,20241205,0.20,N,007530,500,95 억,,42276,N,N,0,N,00,N
20241209,140224,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1965,-115,5,-5.53,40293296,20245,46.42,2065,2065,1960,2700,1460,2080,1990.28,0.22,0,-357,2183,2131,2058,2006,1933,2157,2032,96,620,500,1490,1,1,19174452,377,40.10,0.85,12,0.11,49.00,2303.00,3150,20240715,-37.62,1951,20241205,0.72,3150,-37.62,20240715,1951,0.72,20241205,3150,-37.62,20240715,1951,0.72,20241205,0.20,N,007530,500,95 억,,42276,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 160224 57 100.00 KOSDAQ 금속 N N N N N 1999 22 2 1.11 19169633 9612 33.41 1972 2000 1972 2570 1384 1977 1994.34 0.22 0 -454 2145 2060 1980 1895 1815 2021 1856 96 593 500 1420 1 1 19174452 383 40.80 0.87 12 0.05 49.00 2303.00 3150 20240715 -36.54 1900 20241209 5.21 3150 -36.54 20240715 1900 5.21 20241209 3150 -36.54 20240715 1900 5.21 20241209 0.20 N 007530 500 95 억 42215 N N 0 N 00 N
3 20241210 150224 57 100.00 KOSDAQ 금속 N N N N N 1998 21 2 1.06 18296930 9175 31.89 1972 2000 1972 2570 1384 1977 1994.22 0.22 0 -454 2145 2060 1980 1895 1815 2021 1856 96 593 500 1420 1 1 19174452 383 40.78 0.87 12 0.05 49.00 2303.00 3150 20240715 -36.57 1900 20241209 5.16 3150 -36.57 20240715 1900 5.16 20241209 3150 -36.57 20240715 1900 5.16 20241209 0.20 N 007530 500 95 억 42215 N N 0 N 00 N
4 20241210 140224 57 100.00 KOSDAQ 금속 N N N N N 1999 22 2 1.11 9156390 4589 15.95 1972 2000 1972 2570 1384 1977 1995.29 0.22 0 -313 2145 2060 1980 1895 1815 2021 1856 96 593 500 1420 1 1 19174452 383 40.80 0.87 12 0.02 49.00 2303.00 3150 20240715 -36.54 1900 20241209 5.21 3150 -36.54 20240715 1900 5.21 20241209 3150 -36.54 20240715 1900 5.21 20241209 0.20 N 007530 500 95 억 42215 N N 0 N 00 N
5 20241210 130223 57 100.00 KOSDAQ 금속 N N N N N 1999 22 2 1.11 9156390 4589 15.95 1972 2000 1972 2570 1384 1977 1995.29 0.22 0 -313 2145 2060 1980 1895 1815 2021 1856 96 593 500 1420 1 1 19174452 383 40.80 0.87 12 0.02 49.00 2303.00 3150 20240715 -36.54 1900 20241209 5.21 3150 -36.54 20240715 1900 5.21 20241209 3150 -36.54 20240715 1900 5.21 20241209 0.20 N 007530 500 95 억 42215 N N 0 N 00 N
6 20241210 120223 57 100.00 KOSDAQ 금속 N N N N N 1999 22 2 1.11 7525175 3771 13.11 1972 2000 1972 2570 1384 1977 1995.54 0.22 0 -187 2145 2060 1980 1895 1815 2021 1856 96 593 500 1420 1 1 19174452 383 40.80 0.87 12 0.02 49.00 2303.00 3150 20240715 -36.54 1900 20241209 5.21 3150 -36.54 20240715 1900 5.21 20241209 3150 -36.54 20240715 1900 5.21 20241209 0.20 N 007530 500 95 억 42215 N N 0 N 00 N
7 20241210 110223 57 100.00 KOSDAQ 금속 N N N N N 1999 22 2 1.11 5504186 2760 9.59 1972 2000 1972 2570 1384 1977 1994.27 0.22 0 -170 2145 2060 1980 1895 1815 2021 1856 96 593 500 1420 1 1 19174452 383 40.80 0.87 12 0.01 49.00 2303.00 3150 20240715 -36.54 1900 20241209 5.21 3150 -36.54 20240715 1900 5.21 20241209 3150 -36.54 20240715 1900 5.21 20241209 0.20 N 007530 500 95 억 42215 N N 0 N 00 N
8 20241210 100223 57 100.00 KOSDAQ 금속 N N N N N 1989 12 2 0.61 5436380 2726 9.47 1972 2000 1972 2570 1384 1977 1994.27 0.22 0 -169 2145 2060 1980 1895 1815 2021 1856 96 593 500 1420 1 1 19174452 381 40.59 0.86 12 0.01 49.00 2303.00 3150 20240715 -36.86 1900 20241209 4.68 3150 -36.86 20240715 1900 4.68 20241209 3150 -36.86 20240715 1900 4.68 20241209 0.20 N 007530 500 95 억 42215 N N 0 N 00 N
9 20241210 090225 57 100.00 KOSDAQ 금속 N N N N N 1977 0 3 0.00 35506 18 0.06 1972 1977 1972 2570 1384 1977 1972.56 0.22 0 -15 2145 2060 1980 1895 1815 2021 1856 96 593 500 1420 1 1 19174452 379 40.35 0.86 12 0.00 49.00 2303.00 3150 20240715 -37.24 1900 20241209 4.05 3150 -37.24 20240715 1900 4.05 20241209 3150 -37.24 20240715 1900 4.05 20241209 0.20 N 007530 500 95 억 42215 N N 0 N 00 N
10 20241209 160222 57 100.00 KOSDAQ 신저가 금속 N N N N N 1977 -103 5 -4.95 56865924 28774 65.98 2065 2065 1900 2700 1460 2080 1976.30 0.22 0 -151 2183 2131 2058 2006 1933 2157 2032 96 620 500 1490 1 1 19174452 379 40.35 0.86 12 0.15 49.00 2303.00 3150 20240715 -37.24 1900 20241209 4.05 3150 -37.24 20240715 1900 4.05 20241209 3150 -37.24 20240715 1900 4.05 20241209 0.20 N 007530 500 95 억 42276 N N 0 N 00 N
11 20241209 150224 57 100.00 KOSDAQ 금속 N N N N N 1960 -120 5 -5.77 44736433 22509 51.61 2065 2065 1960 2700 1460 2080 1987.49 0.22 0 -125 2183 2131 2058 2006 1933 2157 2032 96 620 500 1490 1 1 19174452 376 40.00 0.85 12 0.12 49.00 2303.00 3150 20240715 -37.78 1951 20241205 0.46 3150 -37.78 20240715 1951 0.46 20241205 3150 -37.78 20240715 1951 0.46 20241205 0.20 N 007530 500 95 억 42276 N N 0 N 00 N
12 20241209 140224 57 100.00 KOSDAQ 금속 N N N N N 1965 -115 5 -5.53 40293296 20245 46.42 2065 2065 1960 2700 1460 2080 1990.28 0.22 0 -357 2183 2131 2058 2006 1933 2157 2032 96 620 500 1490 1 1 19174452 377 40.10 0.85 12 0.11 49.00 2303.00 3150 20240715 -37.62 1951 20241205 0.72 3150 -37.62 20240715 1951 0.72 20241205 3150 -37.62 20240715 1951 0.72 20241205 0.20 N 007530 500 95 억 42276 N N 0 N 00 N