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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
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-20250301.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
20250306,160222,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2065,30,2,1.47,6902130,3350,43.50,2050,2085,2045,2645,1425,2035,2060.34,0.20,0,-180,2091,2062,2046,2017,2001,2055,2010,111,610,500,1420,5,1,22254231,460,42.14,0.90,12,0.02,49.00,2302.00,3150,20240715,-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,,45144,N,N,0,N,00,N
20250306,150222,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2050,15,2,0.74,6460010,3135,40.71,2050,2085,2045,2645,1425,2035,2060.61,0.20,0,-179,2091,2062,2046,2017,2001,2055,2010,111,610,500,1420,5,1,22254231,456,41.84,0.89,12,0.01,49.00,2302.00,3150,20240715,-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,,45144,N,N,0,N,00,N
20250306,140222,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2070,35,2,1.72,6077895,2949,38.29,2050,2085,2045,2645,1425,2035,2061.00,0.20,0,-179,2091,2062,2046,2017,2001,2055,2010,111,610,500,1420,5,1,22254231,461,42.24,0.90,12,0.01,49.00,2302.00,3150,20240715,-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,,45144,N,N,0,N,00,N
20250306,130221,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2070,35,2,1.72,5885985,2856,37.09,2050,2085,2045,2645,1425,2035,2060.92,0.20,0,-179,2091,2062,2046,2017,2001,2055,2010,111,610,500,1420,5,1,22254231,461,42.24,0.90,12,0.01,49.00,2302.00,3150,20240715,-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,,45144,N,N,0,N,00,N
20250306,120222,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2070,35,2,1.72,5329440,2587,33.59,2050,2085,2045,2645,1425,2035,2060.09,0.20,0,-173,2091,2062,2046,2017,2001,2055,2010,111,610,500,1420,5,1,22254231,461,42.24,0.90,12,0.01,49.00,2302.00,3150,20240715,-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,,45144,N,N,0,N,00,N
20250306,110221,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2060,25,2,1.23,4746120,2305,29.93,2050,2085,2045,2645,1425,2035,2059.05,0.20,0,-161,2091,2062,2046,2017,2001,2055,2010,111,610,500,1420,5,1,22254231,458,42.04,0.89,12,0.01,49.00,2302.00,3150,20240715,-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,,45144,N,N,0,N,00,N
20250306,100222,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2060,25,2,1.23,4620430,2244,29.14,2050,2085,2045,2645,1425,2035,2059.02,0.20,0,-114,2091,2062,2046,2017,2001,2055,2010,111,610,500,1420,5,1,22254231,458,42.04,0.89,12,0.01,49.00,2302.00,3150,20240715,-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,,45144,N,N,0,N,00,N
20250306,090222,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2075,40,2,1.97,2718030,1323,17.18,2050,2075,2050,2645,1425,2035,2054.44,0.20,0,-100,2091,2062,2046,2017,2001,2055,2010,111,610,500,1420,5,1,22254231,462,42.35,0.90,12,0.01,49.00,2302.00,3150,20240715,-34.13,1900,20241209,9.21,2575,-19.42,20250106,2020,2.72,20250212,3150,-34.13,20240715,1900,9.21,20241209,0.16,N,007530,500,111 억,,45144,N,N,0,N,00,N
20250305,160220,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2035,-35,5,-1.69,15758490,7701,79.37,2075,2075,2030,2690,1450,2070,2046.29,0.20,0,-107,2120,2095,2075,2050,2030,2107,2062,111,620,500,1440,5,1,22254231,453,41.53,0.88,12,0.03,49.00,2302.00,3150,20240715,-35.40,1900,20241209,7.11,2575,-20.97,20250106,2020,0.74,20250212,3150,-35.40,20240715,1900,7.11,20241209,0.16,N,007530,500,111 억,,45251,N,N,0,N,00,N
20250305,150221,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2050,-20,5,-0.97,14527675,7098,73.15,2075,2075,2030,2690,1450,2070,2046.73,0.20,0,56,2120,2095,2075,2050,2030,2107,2062,111,620,500,1440,5,1,22254231,456,41.84,0.89,12,0.03,49.00,2302.00,3150,20240715,-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,,45251,N,N,0,N,00,N
20250305,140220,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2050,-20,5,-0.97,12847995,6274,64.66,2075,2075,2030,2690,1450,2070,2047.82,0.20,0,56,2120,2095,2075,2050,2030,2107,2062,111,620,500,1440,5,1,22254231,456,41.84,0.89,12,0.03,49.00,2302.00,3150,20240715,-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,,45251,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 20250306 160222 57 100.00 KOSDAQ 금속 N N N N N 2065 30 2 1.47 6902130 3350 43.50 2050 2085 2045 2645 1425 2035 2060.34 0.20 0 -180 2091 2062 2046 2017 2001 2055 2010 111 610 500 1420 5 1 22254231 460 42.14 0.90 12 0.02 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 45144 N N 0 N 00 N
3 20250306 150222 57 100.00 KOSDAQ 금속 N N N N N 2050 15 2 0.74 6460010 3135 40.71 2050 2085 2045 2645 1425 2035 2060.61 0.20 0 -179 2091 2062 2046 2017 2001 2055 2010 111 610 500 1420 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 45144 N N 0 N 00 N
4 20250306 140222 57 100.00 KOSDAQ 금속 N N N N N 2070 35 2 1.72 6077895 2949 38.29 2050 2085 2045 2645 1425 2035 2061.00 0.20 0 -179 2091 2062 2046 2017 2001 2055 2010 111 610 500 1420 5 1 22254231 461 42.24 0.90 12 0.01 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 45144 N N 0 N 00 N
5 20250306 130221 57 100.00 KOSDAQ 금속 N N N N N 2070 35 2 1.72 5885985 2856 37.09 2050 2085 2045 2645 1425 2035 2060.92 0.20 0 -179 2091 2062 2046 2017 2001 2055 2010 111 610 500 1420 5 1 22254231 461 42.24 0.90 12 0.01 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 45144 N N 0 N 00 N
6 20250306 120222 57 100.00 KOSDAQ 금속 N N N N N 2070 35 2 1.72 5329440 2587 33.59 2050 2085 2045 2645 1425 2035 2060.09 0.20 0 -173 2091 2062 2046 2017 2001 2055 2010 111 610 500 1420 5 1 22254231 461 42.24 0.90 12 0.01 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 45144 N N 0 N 00 N
7 20250306 110221 57 100.00 KOSDAQ 금속 N N N N N 2060 25 2 1.23 4746120 2305 29.93 2050 2085 2045 2645 1425 2035 2059.05 0.20 0 -161 2091 2062 2046 2017 2001 2055 2010 111 610 500 1420 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 45144 N N 0 N 00 N
8 20250306 100222 57 100.00 KOSDAQ 금속 N N N N N 2060 25 2 1.23 4620430 2244 29.14 2050 2085 2045 2645 1425 2035 2059.02 0.20 0 -114 2091 2062 2046 2017 2001 2055 2010 111 610 500 1420 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 45144 N N 0 N 00 N
9 20250306 090222 57 100.00 KOSDAQ 금속 N N N N N 2075 40 2 1.97 2718030 1323 17.18 2050 2075 2050 2645 1425 2035 2054.44 0.20 0 -100 2091 2062 2046 2017 2001 2055 2010 111 610 500 1420 5 1 22254231 462 42.35 0.90 12 0.01 49.00 2302.00 3150 20240715 -34.13 1900 20241209 9.21 2575 -19.42 20250106 2020 2.72 20250212 3150 -34.13 20240715 1900 9.21 20241209 0.16 N 007530 500 111 억 45144 N N 0 N 00 N
10 20250305 160220 57 100.00 KOSDAQ 금속 N N N N N 2035 -35 5 -1.69 15758490 7701 79.37 2075 2075 2030 2690 1450 2070 2046.29 0.20 0 -107 2120 2095 2075 2050 2030 2107 2062 111 620 500 1440 5 1 22254231 453 41.53 0.88 12 0.03 49.00 2302.00 3150 20240715 -35.40 1900 20241209 7.11 2575 -20.97 20250106 2020 0.74 20250212 3150 -35.40 20240715 1900 7.11 20241209 0.16 N 007530 500 111 억 45251 N N 0 N 00 N
11 20250305 150221 57 100.00 KOSDAQ 금속 N N N N N 2050 -20 5 -0.97 14527675 7098 73.15 2075 2075 2030 2690 1450 2070 2046.73 0.20 0 56 2120 2095 2075 2050 2030 2107 2062 111 620 500 1440 5 1 22254231 456 41.84 0.89 12 0.03 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 45251 N N 0 N 00 N
12 20250305 140220 57 100.00 KOSDAQ 금속 N N N N N 2050 -20 5 -0.97 12847995 6274 64.66 2075 2075 2030 2690 1450 2070 2047.82 0.20 0 56 2120 2095 2075 2050 2030 2107 2062 111 620 500 1440 5 1 22254231 456 41.84 0.89 12 0.03 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 45251 N N 0 N 00 N