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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160226,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2070,5,2,0.24,33958190,16552,175.30,2065,2070,2030,2680,1450,2065,2051.61,0.19,0,-1027,2091,2077,2071,2057,2051,2075,2055,111,615,500,1440,5,1,22254231,461,42.24,0.90,12,0.07,49.00,2302.00,3150,20240715,-34.29,1900,20241209,8.95,2575,-19.61,20250106,2020,2.48,20250212,3150,-34.29,20240715,1900,8.95,20241209,0.16,N,007530,500,111 억,,41532,N,N,0,N,00,N
20250219,150228,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2040,-25,5,-1.21,29249480,14271,151.14,2065,2065,2030,2680,1450,2065,2049.57,0.19,0,-759,2091,2077,2071,2057,2051,2075,2055,111,615,500,1440,5,1,22254231,454,41.63,0.89,12,0.06,49.00,2302.00,3150,20240715,-35.24,1900,20241209,7.37,2575,-20.78,20250106,2020,0.99,20250212,3150,-35.24,20240715,1900,7.37,20241209,0.16,N,007530,500,111 억,,41532,N,N,0,N,00,N
20250219,140227,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2050,-15,5,-0.73,24391875,11887,125.89,2065,2065,2030,2680,1450,2065,2051.98,0.19,0,-997,2091,2077,2071,2057,2051,2075,2055,111,615,500,1440,5,1,22254231,456,41.84,0.89,12,0.05,49.00,2302.00,3150,20240715,-34.92,1900,20241209,7.89,2575,-20.39,20250106,2020,1.49,20250212,3150,-34.92,20240715,1900,7.89,20241209,0.16,N,007530,500,111 억,,41532,N,N,0,N,00,N
20250219,130227,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2065,0,3,0.00,20742590,10096,106.93,2065,2065,2050,2680,1450,2065,2054.54,0.19,0,-997,2091,2077,2071,2057,2051,2075,2055,111,615,500,1440,5,1,22254231,460,42.14,0.90,12,0.05,49.00,2302.00,3150,20240715,-34.44,1900,20241209,8.68,2575,-19.81,20250106,2020,2.23,20250212,3150,-34.44,20240715,1900,8.68,20241209,0.16,N,007530,500,111 억,,41532,N,N,0,N,00,N
20250219,120227,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2050,-15,5,-0.73,11064050,5389,57.07,2065,2065,2050,2680,1450,2065,2053.08,0.19,0,-997,2091,2077,2071,2057,2051,2075,2055,111,615,500,1440,5,1,22254231,456,41.84,0.89,12,0.02,49.00,2302.00,3150,20240715,-34.92,1900,20241209,7.89,2575,-20.39,20250106,2020,1.49,20250212,3150,-34.92,20240715,1900,7.89,20241209,0.16,N,007530,500,111 억,,41532,N,N,0,N,00,N
20250219,110228,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2050,-15,5,-0.73,4358925,2122,22.47,2065,2065,2050,2680,1450,2065,2054.16,0.19,0,-130,2091,2077,2071,2057,2051,2075,2055,111,615,500,1440,5,1,22254231,456,41.84,0.89,12,0.01,49.00,2302.00,3150,20240715,-34.92,1900,20241209,7.89,2575,-20.39,20250106,2020,1.49,20250212,3150,-34.92,20240715,1900,7.89,20241209,0.16,N,007530,500,111 억,,41532,N,N,0,N,00,N
20250219,100227,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2060,-5,5,-0.24,2818800,1373,14.54,2065,2065,2050,2680,1450,2065,2053.02,0.19,0,-130,2091,2077,2071,2057,2051,2075,2055,111,615,500,1440,5,1,22254231,458,42.04,0.89,12,0.01,49.00,2302.00,3150,20240715,-34.60,1900,20241209,8.42,2575,-20.00,20250106,2020,1.98,20250212,3150,-34.60,20240715,1900,8.42,20241209,0.16,N,007530,500,111 억,,41532,N,N,0,N,00,N
20250219,090228,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2065,0,3,0.00,0,0,0.00,0,0,0,2680,1450,2065,0.00,0.19,0,0,2091,2077,2071,2057,2051,2075,2055,111,615,500,1440,5,1,22254231,460,42.14,0.90,12,0.00,49.00,2302.00,3150,20240715,-34.44,1900,20241209,8.68,2575,-19.81,20250106,2020,2.23,20250212,3150,-34.44,20240715,1900,8.68,20241209,0.16,N,007530,500,111 억,,41532,N,N,0,N,00,N
20250218,160227,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2065,-5,5,-0.24,19562095,9442,58.15,2085,2085,2065,2690,1450,2070,2071.82,0.19,0,-241,2130,2100,2085,2055,2040,2092,2047,111,620,500,1440,5,1,22254231,460,42.14,0.90,12,0.04,49.00,2302.00,3150,20240715,-34.44,1900,20241209,8.68,2575,-19.81,20250106,2020,2.23,20250212,3150,-34.44,20240715,1900,8.68,20241209,0.16,N,007530,500,111 억,,41733,N,N,0,N,00,N
20250218,150227,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2065,-5,5,-0.24,18830040,9088,55.97,2085,2085,2065,2690,1450,2070,2071.97,0.19,0,-61,2130,2100,2085,2055,2040,2092,2047,111,620,500,1440,5,1,22254231,460,42.14,0.90,12,0.04,49.00,2302.00,3150,20240715,-34.44,1900,20241209,8.68,2575,-19.81,20250106,2020,2.23,20250212,3150,-34.44,20240715,1900,8.68,20241209,0.16,N,007530,500,111 억,,41733,N,N,0,N,00,N
20250218,140228,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2080,10,2,0.48,10585930,5101,31.41,2085,2085,2065,2690,1450,2070,2075.27,0.19,0,-64,2130,2100,2085,2055,2040,2092,2047,111,620,500,1440,5,1,22254231,463,42.45,0.90,12,0.02,49.00,2302.00,3150,20240715,-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,,41733,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 20250219 160226 57 100.00 KOSDAQ 금속 N N N N N 2070 5 2 0.24 33958190 16552 175.30 2065 2070 2030 2680 1450 2065 2051.61 0.19 0 -1027 2091 2077 2071 2057 2051 2075 2055 111 615 500 1440 5 1 22254231 461 42.24 0.90 12 0.07 49.00 2302.00 3150 20240715 -34.29 1900 20241209 8.95 2575 -19.61 20250106 2020 2.48 20250212 3150 -34.29 20240715 1900 8.95 20241209 0.16 N 007530 500 111 억 41532 N N 0 N 00 N
3 20250219 150228 57 100.00 KOSDAQ 금속 N N N N N 2040 -25 5 -1.21 29249480 14271 151.14 2065 2065 2030 2680 1450 2065 2049.57 0.19 0 -759 2091 2077 2071 2057 2051 2075 2055 111 615 500 1440 5 1 22254231 454 41.63 0.89 12 0.06 49.00 2302.00 3150 20240715 -35.24 1900 20241209 7.37 2575 -20.78 20250106 2020 0.99 20250212 3150 -35.24 20240715 1900 7.37 20241209 0.16 N 007530 500 111 억 41532 N N 0 N 00 N
4 20250219 140227 57 100.00 KOSDAQ 금속 N N N N N 2050 -15 5 -0.73 24391875 11887 125.89 2065 2065 2030 2680 1450 2065 2051.98 0.19 0 -997 2091 2077 2071 2057 2051 2075 2055 111 615 500 1440 5 1 22254231 456 41.84 0.89 12 0.05 49.00 2302.00 3150 20240715 -34.92 1900 20241209 7.89 2575 -20.39 20250106 2020 1.49 20250212 3150 -34.92 20240715 1900 7.89 20241209 0.16 N 007530 500 111 억 41532 N N 0 N 00 N
5 20250219 130227 57 100.00 KOSDAQ 금속 N N N N N 2065 0 3 0.00 20742590 10096 106.93 2065 2065 2050 2680 1450 2065 2054.54 0.19 0 -997 2091 2077 2071 2057 2051 2075 2055 111 615 500 1440 5 1 22254231 460 42.14 0.90 12 0.05 49.00 2302.00 3150 20240715 -34.44 1900 20241209 8.68 2575 -19.81 20250106 2020 2.23 20250212 3150 -34.44 20240715 1900 8.68 20241209 0.16 N 007530 500 111 억 41532 N N 0 N 00 N
6 20250219 120227 57 100.00 KOSDAQ 금속 N N N N N 2050 -15 5 -0.73 11064050 5389 57.07 2065 2065 2050 2680 1450 2065 2053.08 0.19 0 -997 2091 2077 2071 2057 2051 2075 2055 111 615 500 1440 5 1 22254231 456 41.84 0.89 12 0.02 49.00 2302.00 3150 20240715 -34.92 1900 20241209 7.89 2575 -20.39 20250106 2020 1.49 20250212 3150 -34.92 20240715 1900 7.89 20241209 0.16 N 007530 500 111 억 41532 N N 0 N 00 N
7 20250219 110228 57 100.00 KOSDAQ 금속 N N N N N 2050 -15 5 -0.73 4358925 2122 22.47 2065 2065 2050 2680 1450 2065 2054.16 0.19 0 -130 2091 2077 2071 2057 2051 2075 2055 111 615 500 1440 5 1 22254231 456 41.84 0.89 12 0.01 49.00 2302.00 3150 20240715 -34.92 1900 20241209 7.89 2575 -20.39 20250106 2020 1.49 20250212 3150 -34.92 20240715 1900 7.89 20241209 0.16 N 007530 500 111 억 41532 N N 0 N 00 N
8 20250219 100227 57 100.00 KOSDAQ 금속 N N N N N 2060 -5 5 -0.24 2818800 1373 14.54 2065 2065 2050 2680 1450 2065 2053.02 0.19 0 -130 2091 2077 2071 2057 2051 2075 2055 111 615 500 1440 5 1 22254231 458 42.04 0.89 12 0.01 49.00 2302.00 3150 20240715 -34.60 1900 20241209 8.42 2575 -20.00 20250106 2020 1.98 20250212 3150 -34.60 20240715 1900 8.42 20241209 0.16 N 007530 500 111 억 41532 N N 0 N 00 N
9 20250219 090228 57 100.00 KOSDAQ 금속 N N N N N 2065 0 3 0.00 0 0 0.00 0 0 0 2680 1450 2065 0.00 0.19 0 0 2091 2077 2071 2057 2051 2075 2055 111 615 500 1440 5 1 22254231 460 42.14 0.90 12 0.00 49.00 2302.00 3150 20240715 -34.44 1900 20241209 8.68 2575 -19.81 20250106 2020 2.23 20250212 3150 -34.44 20240715 1900 8.68 20241209 0.16 N 007530 500 111 억 41532 N N 0 N 00 N
10 20250218 160227 57 100.00 KOSDAQ 금속 N N N N N 2065 -5 5 -0.24 19562095 9442 58.15 2085 2085 2065 2690 1450 2070 2071.82 0.19 0 -241 2130 2100 2085 2055 2040 2092 2047 111 620 500 1440 5 1 22254231 460 42.14 0.90 12 0.04 49.00 2302.00 3150 20240715 -34.44 1900 20241209 8.68 2575 -19.81 20250106 2020 2.23 20250212 3150 -34.44 20240715 1900 8.68 20241209 0.16 N 007530 500 111 억 41733 N N 0 N 00 N
11 20250218 150227 57 100.00 KOSDAQ 금속 N N N N N 2065 -5 5 -0.24 18830040 9088 55.97 2085 2085 2065 2690 1450 2070 2071.97 0.19 0 -61 2130 2100 2085 2055 2040 2092 2047 111 620 500 1440 5 1 22254231 460 42.14 0.90 12 0.04 49.00 2302.00 3150 20240715 -34.44 1900 20241209 8.68 2575 -19.81 20250106 2020 2.23 20250212 3150 -34.44 20240715 1900 8.68 20241209 0.16 N 007530 500 111 억 41733 N N 0 N 00 N
12 20250218 140228 57 100.00 KOSDAQ 금속 N N N N N 2080 10 2 0.48 10585930 5101 31.41 2085 2085 2065 2690 1450 2070 2075.27 0.19 0 -64 2130 2100 2085 2055 2040 2092 2047 111 620 500 1440 5 1 22254231 463 42.45 0.90 12 0.02 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 41733 N N 0 N 00 N