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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
007530/price/prices-20250501.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
20250516,160209,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2360,-20,5,-0.84,6832160,2886,81.94,2355,2400,2350,3090,1670,2380,2367.35,0.27,0,65,2500,2440,2400,2340,2300,2420,2320,111,710,500,1660,5,1,22254231,525,8.74,0.93,12,0.01,270.00,2544.00,3150,20240715,-25.08,1865,20250307,26.54,2575,-8.35,20250106,1865,26.54,20250307,3150,-25.08,20240715,1865,26.54,20250307,0.16,Y,007530,500,111 억,,60463,N,N,0,N,00,N
20250516,150210,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2380,0,3,0.00,3826340,1611,45.74,2355,2400,2355,3090,1670,2380,2375.13,0.27,0,14,2500,2440,2400,2340,2300,2420,2320,111,710,500,1660,5,1,22254231,530,8.81,0.94,12,0.01,270.00,2544.00,3150,20240715,-24.44,1865,20250307,27.61,2575,-7.57,20250106,1865,27.61,20250307,3150,-24.44,20240715,1865,27.61,20250307,0.16,Y,007530,500,111 억,,60463,N,N,0,N,00,N
20250516,140212,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2380,0,3,0.00,3674505,1547,43.92,2355,2400,2355,3090,1670,2380,2375.25,0.27,0,5,2500,2440,2400,2340,2300,2420,2320,111,710,500,1660,5,1,22254231,530,8.81,0.94,12,0.01,270.00,2544.00,3150,20240715,-24.44,1865,20250307,27.61,2575,-7.57,20250106,1865,27.61,20250307,3150,-24.44,20240715,1865,27.61,20250307,0.16,Y,007530,500,111 억,,60463,N,N,0,N,00,N
20250516,130210,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2380,0,3,0.00,2072460,871,24.73,2355,2400,2355,3090,1670,2380,2379.40,0.27,0,-31,2500,2440,2400,2340,2300,2420,2320,111,710,500,1660,5,1,22254231,530,8.81,0.94,12,0.00,270.00,2544.00,3150,20240715,-24.44,1865,20250307,27.61,2575,-7.57,20250106,1865,27.61,20250307,3150,-24.44,20240715,1865,27.61,20250307,0.16,Y,007530,500,111 억,,60463,N,N,0,N,00,N
20250516,120209,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2390,10,2,0.42,1955805,822,23.34,2355,2400,2355,3090,1670,2380,2379.32,0.27,0,-75,2500,2440,2400,2340,2300,2420,2320,111,710,500,1660,5,1,22254231,532,8.85,0.94,12,0.00,270.00,2544.00,3150,20240715,-24.13,1865,20250307,28.15,2575,-7.18,20250106,1865,28.15,20250307,3150,-24.13,20240715,1865,28.15,20250307,0.16,Y,007530,500,111 억,,60463,N,N,0,N,00,N
20250516,110205,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2395,15,2,0.63,1824065,767,21.78,2355,2400,2355,3090,1670,2380,2378.18,0.27,0,-79,2500,2440,2400,2340,2300,2420,2320,111,710,500,1660,5,1,22254231,533,8.87,0.94,12,0.00,270.00,2544.00,3150,20240715,-23.97,1865,20250307,28.42,2575,-6.99,20250106,1865,28.42,20250307,3150,-23.97,20240715,1865,28.42,20250307,0.16,Y,007530,500,111 억,,60463,N,N,0,N,00,N
20250516,100212,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2370,-10,5,-0.42,174345,73,2.07,2355,2400,2355,3090,1670,2380,2388.29,0.27,0,-42,2500,2440,2400,2340,2300,2420,2320,111,710,500,1660,5,1,22254231,527,8.78,0.93,12,0.00,270.00,2544.00,3150,20240715,-24.76,1865,20250307,27.08,2575,-7.96,20250106,1865,27.08,20250307,3150,-24.76,20240715,1865,27.08,20250307,0.16,Y,007530,500,111 억,,60463,N,N,0,N,00,N
20250516,090211,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2355,-25,5,-1.05,4710,2,0.06,2355,2355,2355,3090,1670,2380,2355.00,0.27,0,0,2500,2440,2400,2340,2300,2420,2320,111,710,500,1660,5,1,22254231,524,8.72,0.93,12,0.00,270.00,2544.00,3150,20240715,-25.24,1865,20250307,26.27,2575,-8.54,20250106,1865,26.27,20250307,3150,-25.24,20240715,1865,26.27,20250307,0.16,Y,007530,500,111 억,,60463,N,N,0,N,00,N
20250515,160221,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2380,-25,5,-1.04,8428290,3522,35.72,2400,2460,2360,3125,1685,2405,2393.04,0.27,0,-58,2491,2447,2416,2372,2341,2470,2395,111,720,500,1680,5,1,22254231,530,8.81,0.94,12,0.02,270.00,2544.00,3150,20240715,-24.44,1865,20250307,27.61,2575,-7.57,20250106,1865,27.61,20250307,3150,-24.44,20240715,1865,27.61,20250307,0.16,Y,007530,500,111 억,,60521,N,N,0,N,00,N
20250515,150222,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2390,-15,5,-0.62,7810680,3263,33.09,2400,2460,2360,3125,1685,2405,2393.71,0.27,0,15,2491,2447,2416,2372,2341,2470,2395,111,720,500,1680,5,1,22254231,532,8.85,0.94,12,0.01,270.00,2544.00,3150,20240715,-24.13,1865,20250307,28.15,2575,-7.18,20250106,1865,28.15,20250307,3150,-24.13,20240715,1865,28.15,20250307,0.16,Y,007530,500,111 억,,60521,N,N,0,N,00,N
20250515,140221,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2390,-15,5,-0.62,7186115,3001,30.44,2400,2460,2360,3125,1685,2405,2394.57,0.27,0,-5,2491,2447,2416,2372,2341,2470,2395,111,720,500,1680,5,1,22254231,532,8.85,0.94,12,0.01,270.00,2544.00,3150,20240715,-24.13,1865,20250307,28.15,2575,-7.18,20250106,1865,28.15,20250307,3150,-24.13,20240715,1865,28.15,20250307,0.16,Y,007530,500,111 억,,60521,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 20250516 160209 57 100.00 KOSDAQ 금속 N N N N N 2360 -20 5 -0.84 6832160 2886 81.94 2355 2400 2350 3090 1670 2380 2367.35 0.27 0 65 2500 2440 2400 2340 2300 2420 2320 111 710 500 1660 5 1 22254231 525 8.74 0.93 12 0.01 270.00 2544.00 3150 20240715 -25.08 1865 20250307 26.54 2575 -8.35 20250106 1865 26.54 20250307 3150 -25.08 20240715 1865 26.54 20250307 0.16 Y 007530 500 111 억 60463 N N 0 N 00 N
3 20250516 150210 57 100.00 KOSDAQ 금속 N N N N N 2380 0 3 0.00 3826340 1611 45.74 2355 2400 2355 3090 1670 2380 2375.13 0.27 0 14 2500 2440 2400 2340 2300 2420 2320 111 710 500 1660 5 1 22254231 530 8.81 0.94 12 0.01 270.00 2544.00 3150 20240715 -24.44 1865 20250307 27.61 2575 -7.57 20250106 1865 27.61 20250307 3150 -24.44 20240715 1865 27.61 20250307 0.16 Y 007530 500 111 억 60463 N N 0 N 00 N
4 20250516 140212 57 100.00 KOSDAQ 금속 N N N N N 2380 0 3 0.00 3674505 1547 43.92 2355 2400 2355 3090 1670 2380 2375.25 0.27 0 5 2500 2440 2400 2340 2300 2420 2320 111 710 500 1660 5 1 22254231 530 8.81 0.94 12 0.01 270.00 2544.00 3150 20240715 -24.44 1865 20250307 27.61 2575 -7.57 20250106 1865 27.61 20250307 3150 -24.44 20240715 1865 27.61 20250307 0.16 Y 007530 500 111 억 60463 N N 0 N 00 N
5 20250516 130210 57 100.00 KOSDAQ 금속 N N N N N 2380 0 3 0.00 2072460 871 24.73 2355 2400 2355 3090 1670 2380 2379.40 0.27 0 -31 2500 2440 2400 2340 2300 2420 2320 111 710 500 1660 5 1 22254231 530 8.81 0.94 12 0.00 270.00 2544.00 3150 20240715 -24.44 1865 20250307 27.61 2575 -7.57 20250106 1865 27.61 20250307 3150 -24.44 20240715 1865 27.61 20250307 0.16 Y 007530 500 111 억 60463 N N 0 N 00 N
6 20250516 120209 57 100.00 KOSDAQ 금속 N N N N N 2390 10 2 0.42 1955805 822 23.34 2355 2400 2355 3090 1670 2380 2379.32 0.27 0 -75 2500 2440 2400 2340 2300 2420 2320 111 710 500 1660 5 1 22254231 532 8.85 0.94 12 0.00 270.00 2544.00 3150 20240715 -24.13 1865 20250307 28.15 2575 -7.18 20250106 1865 28.15 20250307 3150 -24.13 20240715 1865 28.15 20250307 0.16 Y 007530 500 111 억 60463 N N 0 N 00 N
7 20250516 110205 57 100.00 KOSDAQ 금속 N N N N N 2395 15 2 0.63 1824065 767 21.78 2355 2400 2355 3090 1670 2380 2378.18 0.27 0 -79 2500 2440 2400 2340 2300 2420 2320 111 710 500 1660 5 1 22254231 533 8.87 0.94 12 0.00 270.00 2544.00 3150 20240715 -23.97 1865 20250307 28.42 2575 -6.99 20250106 1865 28.42 20250307 3150 -23.97 20240715 1865 28.42 20250307 0.16 Y 007530 500 111 억 60463 N N 0 N 00 N
8 20250516 100212 57 100.00 KOSDAQ 금속 N N N N N 2370 -10 5 -0.42 174345 73 2.07 2355 2400 2355 3090 1670 2380 2388.29 0.27 0 -42 2500 2440 2400 2340 2300 2420 2320 111 710 500 1660 5 1 22254231 527 8.78 0.93 12 0.00 270.00 2544.00 3150 20240715 -24.76 1865 20250307 27.08 2575 -7.96 20250106 1865 27.08 20250307 3150 -24.76 20240715 1865 27.08 20250307 0.16 Y 007530 500 111 억 60463 N N 0 N 00 N
9 20250516 090211 57 100.00 KOSDAQ 금속 N N N N N 2355 -25 5 -1.05 4710 2 0.06 2355 2355 2355 3090 1670 2380 2355.00 0.27 0 0 2500 2440 2400 2340 2300 2420 2320 111 710 500 1660 5 1 22254231 524 8.72 0.93 12 0.00 270.00 2544.00 3150 20240715 -25.24 1865 20250307 26.27 2575 -8.54 20250106 1865 26.27 20250307 3150 -25.24 20240715 1865 26.27 20250307 0.16 Y 007530 500 111 억 60463 N N 0 N 00 N
10 20250515 160221 57 100.00 KOSDAQ 금속 N N N N N 2380 -25 5 -1.04 8428290 3522 35.72 2400 2460 2360 3125 1685 2405 2393.04 0.27 0 -58 2491 2447 2416 2372 2341 2470 2395 111 720 500 1680 5 1 22254231 530 8.81 0.94 12 0.02 270.00 2544.00 3150 20240715 -24.44 1865 20250307 27.61 2575 -7.57 20250106 1865 27.61 20250307 3150 -24.44 20240715 1865 27.61 20250307 0.16 Y 007530 500 111 억 60521 N N 0 N 00 N
11 20250515 150222 57 100.00 KOSDAQ 금속 N N N N N 2390 -15 5 -0.62 7810680 3263 33.09 2400 2460 2360 3125 1685 2405 2393.71 0.27 0 15 2491 2447 2416 2372 2341 2470 2395 111 720 500 1680 5 1 22254231 532 8.85 0.94 12 0.01 270.00 2544.00 3150 20240715 -24.13 1865 20250307 28.15 2575 -7.18 20250106 1865 28.15 20250307 3150 -24.13 20240715 1865 28.15 20250307 0.16 Y 007530 500 111 억 60521 N N 0 N 00 N
12 20250515 140221 57 100.00 KOSDAQ 금속 N N N N N 2390 -15 5 -0.62 7186115 3001 30.44 2400 2460 2360 3125 1685 2405 2394.57 0.27 0 -5 2491 2447 2416 2372 2341 2470 2395 111 720 500 1680 5 1 22254231 532 8.85 0.94 12 0.01 270.00 2544.00 3150 20240715 -24.13 1865 20250307 28.15 2575 -7.18 20250106 1865 28.15 20250307 3150 -24.13 20240715 1865 28.15 20250307 0.16 Y 007530 500 111 억 60521 N N 0 N 00 N