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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
007530/price/prices-20250401.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
20250414,160222,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2020,-5,5,-0.25,13104015,6416,52.25,2030,2110,2005,2630,1420,2025,2042.93,0.26,0,163,2054,2039,2015,2000,1976,2047,2008,111,605,500,1410,5,1,22254231,450,7.48,0.79,12,0.03,270.00,2544.00,3150,20240715,-35.87,1865,20250307,8.31,2575,-21.55,20250106,1865,8.31,20250307,3150,-35.87,20240715,1865,8.31,20250307,0.16,Y,007530,500,111 억,,57639,N,N,0,N,00,N
20250414,150223,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2070,45,2,2.22,10974255,5368,43.71,2030,2110,2005,2630,1420,2025,2044.38,0.26,0,123,2054,2039,2015,2000,1976,2047,2008,111,605,500,1410,5,1,22254231,461,7.67,0.81,12,0.02,270.00,2544.00,3150,20240715,-34.29,1865,20250307,10.99,2575,-19.61,20250106,1865,10.99,20250307,3150,-34.29,20240715,1865,10.99,20250307,0.16,Y,007530,500,111 억,,57639,N,N,0,N,00,N
20250414,140222,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2075,50,2,2.47,8480210,4156,33.84,2030,2110,2005,2630,1420,2025,2040.47,0.26,0,91,2054,2039,2015,2000,1976,2047,2008,111,605,500,1410,5,1,22254231,462,7.69,0.82,12,0.02,270.00,2544.00,3150,20240715,-34.13,1865,20250307,11.26,2575,-19.42,20250106,1865,11.26,20250307,3150,-34.13,20240715,1865,11.26,20250307,0.16,Y,007530,500,111 억,,57639,N,N,0,N,00,N
20250414,130222,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2060,35,2,1.73,7900675,3875,31.56,2030,2110,2005,2630,1420,2025,2038.88,0.26,0,103,2054,2039,2015,2000,1976,2047,2008,111,605,500,1410,5,1,22254231,458,7.63,0.81,12,0.02,270.00,2544.00,3150,20240715,-34.60,1865,20250307,10.46,2575,-20.00,20250106,1865,10.46,20250307,3150,-34.60,20240715,1865,10.46,20250307,0.16,Y,007530,500,111 억,,57639,N,N,0,N,00,N
20250414,120223,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2050,25,2,1.23,6276805,3083,25.11,2030,2110,2005,2630,1420,2025,2035.94,0.26,0,120,2054,2039,2015,2000,1976,2047,2008,111,605,500,1410,5,1,22254231,456,7.59,0.81,12,0.01,270.00,2544.00,3150,20240715,-34.92,1865,20250307,9.92,2575,-20.39,20250106,1865,9.92,20250307,3150,-34.92,20240715,1865,9.92,20250307,0.16,Y,007530,500,111 억,,57639,N,N,0,N,00,N
20250414,110222,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2050,25,2,1.23,6264520,3077,25.06,2030,2110,2005,2630,1420,2025,2035.92,0.26,0,119,2054,2039,2015,2000,1976,2047,2008,111,605,500,1410,5,1,22254231,456,7.59,0.81,12,0.01,270.00,2544.00,3150,20240715,-34.92,1865,20250307,9.92,2575,-20.39,20250106,1865,9.92,20250307,3150,-34.92,20240715,1865,9.92,20250307,0.16,Y,007530,500,111 억,,57639,N,N,0,N,00,N
20250414,100222,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2050,25,2,1.23,4151910,2040,16.61,2030,2110,2005,2630,1420,2025,2035.25,0.26,0,127,2054,2039,2015,2000,1976,2047,2008,111,605,500,1410,5,1,22254231,456,7.59,0.81,12,0.01,270.00,2544.00,3150,20240715,-34.92,1865,20250307,9.92,2575,-20.39,20250106,1865,9.92,20250307,3150,-34.92,20240715,1865,9.92,20250307,0.16,Y,007530,500,111 억,,57639,N,N,0,N,00,N
20250414,090223,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2030,5,2,0.25,1090110,537,4.37,2030,2030,2030,2630,1420,2025,2030.00,0.26,0,29,2054,2039,2015,2000,1976,2047,2008,111,605,500,1410,5,1,22254231,452,7.52,0.80,12,0.00,270.00,2544.00,3150,20240715,-35.56,1865,20250307,8.85,2575,-21.17,20250106,1865,8.85,20250307,3150,-35.56,20240715,1865,8.85,20250307,0.16,Y,007530,500,111 억,,57639,N,N,0,N,00,N
20250411,160221,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2025,27,2,1.35,24615551,12280,67.23,1998,2030,1991,2595,1399,1998,2004.52,0.26,0,-402,2142,2070,2033,1961,1924,2051,1942,111,597,500,1390,5,1,22254231,451,7.50,0.80,12,0.06,270.00,2544.00,3150,20240715,-35.71,1865,20250307,8.58,2575,-21.36,20250106,1865,8.58,20250307,3150,-35.71,20240715,1865,8.58,20250307,0.16,Y,007530,500,111 억,,57488,N,N,0,N,00,N
20250411,150222,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2025,27,2,1.35,23795426,11875,65.01,1998,2030,1991,2595,1399,1998,2003.83,0.26,0,-385,2142,2070,2033,1961,1924,2051,1942,111,597,500,1390,5,1,22254231,451,7.50,0.80,12,0.05,270.00,2544.00,3150,20240715,-35.71,1865,20250307,8.58,2575,-21.36,20250106,1865,8.58,20250307,3150,-35.71,20240715,1865,8.58,20250307,0.16,Y,007530,500,111 억,,57488,N,N,0,N,00,N
20250411,140222,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2030,32,2,1.60,18379531,9176,50.24,1998,2030,1991,2595,1399,1998,2003.00,0.26,0,-392,2142,2070,2033,1961,1924,2051,1942,111,597,500,1390,5,1,22254231,452,7.52,0.80,12,0.04,270.00,2544.00,3150,20240715,-35.56,1865,20250307,8.85,2575,-21.17,20250106,1865,8.85,20250307,3150,-35.56,20240715,1865,8.85,20250307,0.16,Y,007530,500,111 억,,57488,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 20250414 160222 57 100.00 KOSDAQ 금속 N N N N N 2020 -5 5 -0.25 13104015 6416 52.25 2030 2110 2005 2630 1420 2025 2042.93 0.26 0 163 2054 2039 2015 2000 1976 2047 2008 111 605 500 1410 5 1 22254231 450 7.48 0.79 12 0.03 270.00 2544.00 3150 20240715 -35.87 1865 20250307 8.31 2575 -21.55 20250106 1865 8.31 20250307 3150 -35.87 20240715 1865 8.31 20250307 0.16 Y 007530 500 111 억 57639 N N 0 N 00 N
3 20250414 150223 57 100.00 KOSDAQ 금속 N N N N N 2070 45 2 2.22 10974255 5368 43.71 2030 2110 2005 2630 1420 2025 2044.38 0.26 0 123 2054 2039 2015 2000 1976 2047 2008 111 605 500 1410 5 1 22254231 461 7.67 0.81 12 0.02 270.00 2544.00 3150 20240715 -34.29 1865 20250307 10.99 2575 -19.61 20250106 1865 10.99 20250307 3150 -34.29 20240715 1865 10.99 20250307 0.16 Y 007530 500 111 억 57639 N N 0 N 00 N
4 20250414 140222 57 100.00 KOSDAQ 금속 N N N N N 2075 50 2 2.47 8480210 4156 33.84 2030 2110 2005 2630 1420 2025 2040.47 0.26 0 91 2054 2039 2015 2000 1976 2047 2008 111 605 500 1410 5 1 22254231 462 7.69 0.82 12 0.02 270.00 2544.00 3150 20240715 -34.13 1865 20250307 11.26 2575 -19.42 20250106 1865 11.26 20250307 3150 -34.13 20240715 1865 11.26 20250307 0.16 Y 007530 500 111 억 57639 N N 0 N 00 N
5 20250414 130222 57 100.00 KOSDAQ 금속 N N N N N 2060 35 2 1.73 7900675 3875 31.56 2030 2110 2005 2630 1420 2025 2038.88 0.26 0 103 2054 2039 2015 2000 1976 2047 2008 111 605 500 1410 5 1 22254231 458 7.63 0.81 12 0.02 270.00 2544.00 3150 20240715 -34.60 1865 20250307 10.46 2575 -20.00 20250106 1865 10.46 20250307 3150 -34.60 20240715 1865 10.46 20250307 0.16 Y 007530 500 111 억 57639 N N 0 N 00 N
6 20250414 120223 57 100.00 KOSDAQ 금속 N N N N N 2050 25 2 1.23 6276805 3083 25.11 2030 2110 2005 2630 1420 2025 2035.94 0.26 0 120 2054 2039 2015 2000 1976 2047 2008 111 605 500 1410 5 1 22254231 456 7.59 0.81 12 0.01 270.00 2544.00 3150 20240715 -34.92 1865 20250307 9.92 2575 -20.39 20250106 1865 9.92 20250307 3150 -34.92 20240715 1865 9.92 20250307 0.16 Y 007530 500 111 억 57639 N N 0 N 00 N
7 20250414 110222 57 100.00 KOSDAQ 금속 N N N N N 2050 25 2 1.23 6264520 3077 25.06 2030 2110 2005 2630 1420 2025 2035.92 0.26 0 119 2054 2039 2015 2000 1976 2047 2008 111 605 500 1410 5 1 22254231 456 7.59 0.81 12 0.01 270.00 2544.00 3150 20240715 -34.92 1865 20250307 9.92 2575 -20.39 20250106 1865 9.92 20250307 3150 -34.92 20240715 1865 9.92 20250307 0.16 Y 007530 500 111 억 57639 N N 0 N 00 N
8 20250414 100222 57 100.00 KOSDAQ 금속 N N N N N 2050 25 2 1.23 4151910 2040 16.61 2030 2110 2005 2630 1420 2025 2035.25 0.26 0 127 2054 2039 2015 2000 1976 2047 2008 111 605 500 1410 5 1 22254231 456 7.59 0.81 12 0.01 270.00 2544.00 3150 20240715 -34.92 1865 20250307 9.92 2575 -20.39 20250106 1865 9.92 20250307 3150 -34.92 20240715 1865 9.92 20250307 0.16 Y 007530 500 111 억 57639 N N 0 N 00 N
9 20250414 090223 57 100.00 KOSDAQ 금속 N N N N N 2030 5 2 0.25 1090110 537 4.37 2030 2030 2030 2630 1420 2025 2030.00 0.26 0 29 2054 2039 2015 2000 1976 2047 2008 111 605 500 1410 5 1 22254231 452 7.52 0.80 12 0.00 270.00 2544.00 3150 20240715 -35.56 1865 20250307 8.85 2575 -21.17 20250106 1865 8.85 20250307 3150 -35.56 20240715 1865 8.85 20250307 0.16 Y 007530 500 111 억 57639 N N 0 N 00 N
10 20250411 160221 57 100.00 KOSDAQ 금속 N N N N N 2025 27 2 1.35 24615551 12280 67.23 1998 2030 1991 2595 1399 1998 2004.52 0.26 0 -402 2142 2070 2033 1961 1924 2051 1942 111 597 500 1390 5 1 22254231 451 7.50 0.80 12 0.06 270.00 2544.00 3150 20240715 -35.71 1865 20250307 8.58 2575 -21.36 20250106 1865 8.58 20250307 3150 -35.71 20240715 1865 8.58 20250307 0.16 Y 007530 500 111 억 57488 N N 0 N 00 N
11 20250411 150222 57 100.00 KOSDAQ 금속 N N N N N 2025 27 2 1.35 23795426 11875 65.01 1998 2030 1991 2595 1399 1998 2003.83 0.26 0 -385 2142 2070 2033 1961 1924 2051 1942 111 597 500 1390 5 1 22254231 451 7.50 0.80 12 0.05 270.00 2544.00 3150 20240715 -35.71 1865 20250307 8.58 2575 -21.36 20250106 1865 8.58 20250307 3150 -35.71 20240715 1865 8.58 20250307 0.16 Y 007530 500 111 억 57488 N N 0 N 00 N
12 20250411 140222 57 100.00 KOSDAQ 금속 N N N N N 2030 32 2 1.60 18379531 9176 50.24 1998 2030 1991 2595 1399 1998 2003.00 0.26 0 -392 2142 2070 2033 1961 1924 2051 1942 111 597 500 1390 5 1 22254231 452 7.52 0.80 12 0.04 270.00 2544.00 3150 20240715 -35.56 1865 20250307 8.85 2575 -21.17 20250106 1865 8.85 20250307 3150 -35.56 20240715 1865 8.85 20250307 0.16 Y 007530 500 111 억 57488 N N 0 N 00 N