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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
007530/price/prices-20250201.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
20250228,160234,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2055,-95,5,-4.42,31398715,14879,69.96,2150,2200,2050,2795,1505,2150,2110.27,0.21,0,-421,2293,2221,2183,2111,2073,2202,2092,111,645,500,1500,5,1,22254231,457,41.94,0.89,12,0.07,49.00,2302.00,3150,20240715,-34.76,1900,20241209,8.16,2575,-20.19,20250106,2020,1.73,20250212,3150,-34.76,20240715,1900,8.16,20241209,0.16,N,007530,500,111 억,,45726,N,N,0,N,00,N
20250228,150234,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2080,-70,5,-3.26,29181230,13801,64.89,2150,2200,2055,2795,1505,2150,2114.43,0.21,0,-306,2293,2221,2183,2111,2073,2202,2092,111,645,500,1500,5,1,22254231,463,42.45,0.90,12,0.06,49.00,2302.00,3150,20240715,-33.97,1900,20241209,9.47,2575,-19.22,20250106,2020,2.97,20250212,3150,-33.97,20240715,1900,9.47,20241209,0.16,N,007530,500,111 억,,45726,N,N,0,N,00,N
20250228,140235,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2110,-40,5,-1.86,28610300,13528,63.60,2150,2200,2055,2795,1505,2150,2114.90,0.21,0,-241,2293,2221,2183,2111,2073,2202,2092,111,645,500,1500,5,1,22254231,470,43.06,0.92,12,0.06,49.00,2302.00,3150,20240715,-33.02,1900,20241209,11.05,2575,-18.06,20250106,2020,4.46,20250212,3150,-33.02,20240715,1900,11.05,20241209,0.16,N,007530,500,111 억,,45726,N,N,0,N,00,N
20250228,130235,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2115,-35,5,-1.63,20943130,9836,46.25,2150,2200,2095,2795,1505,2150,2129.23,0.21,0,-358,2293,2221,2183,2111,2073,2202,2092,111,645,500,1500,5,1,22254231,471,43.16,0.92,12,0.04,49.00,2302.00,3150,20240715,-32.86,1900,20241209,11.32,2575,-17.86,20250106,2020,4.70,20250212,3150,-32.86,20240715,1900,11.32,20241209,0.16,N,007530,500,111 억,,45726,N,N,0,N,00,N
20250228,120233,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2140,-10,5,-0.47,11602820,5409,25.43,2150,2200,2095,2795,1505,2150,2145.10,0.21,0,-906,2293,2221,2183,2111,2073,2202,2092,111,645,500,1500,5,1,22254231,476,43.67,0.93,12,0.02,49.00,2302.00,3150,20240715,-32.06,1900,20241209,12.63,2575,-16.89,20250106,2020,5.94,20250212,3150,-32.06,20240715,1900,12.63,20241209,0.16,N,007530,500,111 억,,45726,N,N,0,N,00,N
20250228,110234,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2140,-10,5,-0.47,10945300,5101,23.98,2150,2200,2095,2795,1505,2150,2145.72,0.21,0,-780,2293,2221,2183,2111,2073,2202,2092,111,645,500,1500,5,1,22254231,476,43.67,0.93,12,0.02,49.00,2302.00,3150,20240715,-32.06,1900,20241209,12.63,2575,-16.89,20250106,2020,5.94,20250212,3150,-32.06,20240715,1900,12.63,20241209,0.16,N,007530,500,111 억,,45726,N,N,0,N,00,N
20250228,100233,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2145,-5,5,-0.23,10827695,5046,23.72,2150,2200,2095,2795,1505,2150,2145.80,0.21,0,-762,2293,2221,2183,2111,2073,2202,2092,111,645,500,1500,5,1,22254231,477,43.78,0.93,12,0.02,49.00,2302.00,3150,20240715,-31.90,1900,20241209,12.89,2575,-16.70,20250106,2020,6.19,20250212,3150,-31.90,20240715,1900,12.89,20241209,0.16,N,007530,500,111 억,,45726,N,N,0,N,00,N
20250228,090234,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2180,30,2,1.40,8716380,4061,19.09,2150,2200,2095,2795,1505,2150,2146.36,0.21,0,-331,2293,2221,2183,2111,2073,2202,2092,111,645,500,1500,5,1,22254231,485,44.49,0.95,12,0.02,49.00,2302.00,3150,20240715,-30.79,1900,20241209,14.74,2575,-15.34,20250106,2020,7.92,20250212,3150,-30.79,20240715,1900,14.74,20241209,0.16,N,007530,500,111 억,,45726,N,N,0,N,00,N
20250227,160232,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2150,-60,5,-2.71,46638745,21269,13.67,2235,2255,2145,2870,1550,2210,2192.80,0.21,0,-1268,2780,2495,2290,2005,1800,2637,2147,111,660,500,1540,5,1,22254231,478,43.88,0.93,12,0.10,49.00,2302.00,3150,20240715,-31.75,1900,20241209,13.16,2575,-16.50,20250106,2020,6.44,20250212,3150,-31.75,20240715,1900,13.16,20241209,0.16,N,007530,500,111 억,,46994,N,N,0,N,00,N
20250227,150233,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2160,-50,5,-2.26,45321795,20657,13.28,2235,2255,2145,2870,1550,2210,2194.02,0.21,0,-958,2780,2495,2290,2005,1800,2637,2147,111,660,500,1540,5,1,22254231,481,44.08,0.94,12,0.09,49.00,2302.00,3150,20240715,-31.43,1900,20241209,13.68,2575,-16.12,20250106,2020,6.93,20250212,3150,-31.43,20240715,1900,13.68,20241209,0.16,N,007530,500,111 억,,46994,N,N,0,N,00,N
20250227,140233,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2150,-60,5,-2.71,40646350,18482,11.88,2235,2255,2150,2870,1550,2210,2199.24,0.21,0,-458,2780,2495,2290,2005,1800,2637,2147,111,660,500,1540,5,1,22254231,478,43.88,0.93,12,0.08,49.00,2302.00,3150,20240715,-31.75,1900,20241209,13.16,2575,-16.50,20250106,2020,6.44,20250212,3150,-31.75,20240715,1900,13.16,20241209,0.16,N,007530,500,111 억,,46994,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 20250228 160234 57 100.00 KOSDAQ 금속 N N N N N 2055 -95 5 -4.42 31398715 14879 69.96 2150 2200 2050 2795 1505 2150 2110.27 0.21 0 -421 2293 2221 2183 2111 2073 2202 2092 111 645 500 1500 5 1 22254231 457 41.94 0.89 12 0.07 49.00 2302.00 3150 20240715 -34.76 1900 20241209 8.16 2575 -20.19 20250106 2020 1.73 20250212 3150 -34.76 20240715 1900 8.16 20241209 0.16 N 007530 500 111 억 45726 N N 0 N 00 N
3 20250228 150234 57 100.00 KOSDAQ 금속 N N N N N 2080 -70 5 -3.26 29181230 13801 64.89 2150 2200 2055 2795 1505 2150 2114.43 0.21 0 -306 2293 2221 2183 2111 2073 2202 2092 111 645 500 1500 5 1 22254231 463 42.45 0.90 12 0.06 49.00 2302.00 3150 20240715 -33.97 1900 20241209 9.47 2575 -19.22 20250106 2020 2.97 20250212 3150 -33.97 20240715 1900 9.47 20241209 0.16 N 007530 500 111 억 45726 N N 0 N 00 N
4 20250228 140235 57 100.00 KOSDAQ 금속 N N N N N 2110 -40 5 -1.86 28610300 13528 63.60 2150 2200 2055 2795 1505 2150 2114.90 0.21 0 -241 2293 2221 2183 2111 2073 2202 2092 111 645 500 1500 5 1 22254231 470 43.06 0.92 12 0.06 49.00 2302.00 3150 20240715 -33.02 1900 20241209 11.05 2575 -18.06 20250106 2020 4.46 20250212 3150 -33.02 20240715 1900 11.05 20241209 0.16 N 007530 500 111 억 45726 N N 0 N 00 N
5 20250228 130235 57 100.00 KOSDAQ 금속 N N N N N 2115 -35 5 -1.63 20943130 9836 46.25 2150 2200 2095 2795 1505 2150 2129.23 0.21 0 -358 2293 2221 2183 2111 2073 2202 2092 111 645 500 1500 5 1 22254231 471 43.16 0.92 12 0.04 49.00 2302.00 3150 20240715 -32.86 1900 20241209 11.32 2575 -17.86 20250106 2020 4.70 20250212 3150 -32.86 20240715 1900 11.32 20241209 0.16 N 007530 500 111 억 45726 N N 0 N 00 N
6 20250228 120233 57 100.00 KOSDAQ 금속 N N N N N 2140 -10 5 -0.47 11602820 5409 25.43 2150 2200 2095 2795 1505 2150 2145.10 0.21 0 -906 2293 2221 2183 2111 2073 2202 2092 111 645 500 1500 5 1 22254231 476 43.67 0.93 12 0.02 49.00 2302.00 3150 20240715 -32.06 1900 20241209 12.63 2575 -16.89 20250106 2020 5.94 20250212 3150 -32.06 20240715 1900 12.63 20241209 0.16 N 007530 500 111 억 45726 N N 0 N 00 N
7 20250228 110234 57 100.00 KOSDAQ 금속 N N N N N 2140 -10 5 -0.47 10945300 5101 23.98 2150 2200 2095 2795 1505 2150 2145.72 0.21 0 -780 2293 2221 2183 2111 2073 2202 2092 111 645 500 1500 5 1 22254231 476 43.67 0.93 12 0.02 49.00 2302.00 3150 20240715 -32.06 1900 20241209 12.63 2575 -16.89 20250106 2020 5.94 20250212 3150 -32.06 20240715 1900 12.63 20241209 0.16 N 007530 500 111 억 45726 N N 0 N 00 N
8 20250228 100233 57 100.00 KOSDAQ 금속 N N N N N 2145 -5 5 -0.23 10827695 5046 23.72 2150 2200 2095 2795 1505 2150 2145.80 0.21 0 -762 2293 2221 2183 2111 2073 2202 2092 111 645 500 1500 5 1 22254231 477 43.78 0.93 12 0.02 49.00 2302.00 3150 20240715 -31.90 1900 20241209 12.89 2575 -16.70 20250106 2020 6.19 20250212 3150 -31.90 20240715 1900 12.89 20241209 0.16 N 007530 500 111 억 45726 N N 0 N 00 N
9 20250228 090234 57 100.00 KOSDAQ 금속 N N N N N 2180 30 2 1.40 8716380 4061 19.09 2150 2200 2095 2795 1505 2150 2146.36 0.21 0 -331 2293 2221 2183 2111 2073 2202 2092 111 645 500 1500 5 1 22254231 485 44.49 0.95 12 0.02 49.00 2302.00 3150 20240715 -30.79 1900 20241209 14.74 2575 -15.34 20250106 2020 7.92 20250212 3150 -30.79 20240715 1900 14.74 20241209 0.16 N 007530 500 111 억 45726 N N 0 N 00 N
10 20250227 160232 57 100.00 KOSDAQ 금속 N N N N N 2150 -60 5 -2.71 46638745 21269 13.67 2235 2255 2145 2870 1550 2210 2192.80 0.21 0 -1268 2780 2495 2290 2005 1800 2637 2147 111 660 500 1540 5 1 22254231 478 43.88 0.93 12 0.10 49.00 2302.00 3150 20240715 -31.75 1900 20241209 13.16 2575 -16.50 20250106 2020 6.44 20250212 3150 -31.75 20240715 1900 13.16 20241209 0.16 N 007530 500 111 억 46994 N N 0 N 00 N
11 20250227 150233 57 100.00 KOSDAQ 금속 N N N N N 2160 -50 5 -2.26 45321795 20657 13.28 2235 2255 2145 2870 1550 2210 2194.02 0.21 0 -958 2780 2495 2290 2005 1800 2637 2147 111 660 500 1540 5 1 22254231 481 44.08 0.94 12 0.09 49.00 2302.00 3150 20240715 -31.43 1900 20241209 13.68 2575 -16.12 20250106 2020 6.93 20250212 3150 -31.43 20240715 1900 13.68 20241209 0.16 N 007530 500 111 억 46994 N N 0 N 00 N
12 20250227 140233 57 100.00 KOSDAQ 금속 N N N N N 2150 -60 5 -2.71 40646350 18482 11.88 2235 2255 2150 2870 1550 2210 2199.24 0.21 0 -458 2780 2495 2290 2005 1800 2637 2147 111 660 500 1540 5 1 22254231 478 43.88 0.93 12 0.08 49.00 2302.00 3150 20240715 -31.75 1900 20241209 13.16 2575 -16.50 20250106 2020 6.44 20250212 3150 -31.75 20240715 1900 13.16 20241209 0.16 N 007530 500 111 억 46994 N N 0 N 00 N