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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130226,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2080,10,2,0.48,9198125,4431,27.29,2085,2085,2065,2690,1450,2070,2075.86,0.19,0,-24,2130,2100,2085,2055,2040,2092,2047,111,620,500,1440,5,1,22254231,463,42.45,0.90,12,0.02,49.00,2302.00,3150,20240715,-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
20250218,120227,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2080,10,2,0.48,6391225,3081,18.97,2085,2085,2065,2690,1450,2070,2074.40,0.19,0,14,2130,2100,2085,2055,2040,2092,2047,111,620,500,1440,5,1,22254231,463,42.45,0.90,12,0.01,49.00,2302.00,3150,20240715,-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
20250218,110227,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2080,10,2,0.48,5582890,2691,16.57,2085,2085,2070,2690,1450,2070,2074.65,0.19,0,14,2130,2100,2085,2055,2040,2092,2047,111,620,500,1440,5,1,22254231,463,42.45,0.90,12,0.01,49.00,2302.00,3150,20240715,-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
20250218,100227,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2070,0,3,0.00,4522090,2181,13.43,2085,2085,2070,2690,1450,2070,2073.40,0.19,0,14,2130,2100,2085,2055,2040,2092,2047,111,620,500,1440,5,1,22254231,461,42.24,0.90,12,0.01,49.00,2302.00,3150,20240715,-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,,41733,N,N,0,N,00,N
20250218,090227,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2085,15,2,0.72,43785,21,0.13,2085,2085,2085,2690,1450,2070,2085.00,0.19,0,-2,2130,2100,2085,2055,2040,2092,2047,111,620,500,1440,5,1,22254231,464,42.55,0.91,12,0.00,49.00,2302.00,3150,20240715,-33.81,1900,20241209,9.74,2575,-19.03,20250106,2020,3.22,20250212,3150,-33.81,20240715,1900,9.74,20241209,0.16,N,007530,500,111 억,,41733,N,N,0,N,00,N
20250217,160227,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2070,-30,5,-1.43,33893820,16233,354.28,2115,2115,2070,2730,1470,2100,2087.96,0.19,0,1067,2153,2126,2113,2086,2073,2120,2080,111,630,500,1470,5,1,22254231,461,42.24,0.90,12,0.07,49.00,2302.00,3150,20240715,-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,,41570,N,N,0,N,00,N
20250217,150227,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2100,0,3,0.00,33330780,15961,348.34,2115,2115,2070,2730,1470,2100,2088.26,0.19,0,1067,2153,2126,2113,2086,2073,2120,2080,111,630,500,1470,5,1,22254231,467,42.86,0.91,12,0.07,49.00,2302.00,3150,20240715,-33.33,1900,20241209,10.53,2575,-18.45,20250106,2020,3.96,20250212,3150,-33.33,20240715,1900,10.53,20241209,0.16,N,007530,500,111 억,,41570,N,N,0,N,00,N
20250217,140226,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2080,-20,5,-0.95,32132900,15386,335.79,2115,2115,2070,2730,1470,2100,2088.45,0.19,0,1065,2153,2126,2113,2086,2073,2120,2080,111,630,500,1470,5,1,22254231,463,42.45,0.90,12,0.07,49.00,2302.00,3150,20240715,-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,,41570,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 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
3 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
4 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
5 20250218 130226 57 100.00 KOSDAQ 금속 N N N N N 2080 10 2 0.48 9198125 4431 27.29 2085 2085 2065 2690 1450 2070 2075.86 0.19 0 -24 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
6 20250218 120227 57 100.00 KOSDAQ 금속 N N N N N 2080 10 2 0.48 6391225 3081 18.97 2085 2085 2065 2690 1450 2070 2074.40 0.19 0 14 2130 2100 2085 2055 2040 2092 2047 111 620 500 1440 5 1 22254231 463 42.45 0.90 12 0.01 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
7 20250218 110227 57 100.00 KOSDAQ 금속 N N N N N 2080 10 2 0.48 5582890 2691 16.57 2085 2085 2070 2690 1450 2070 2074.65 0.19 0 14 2130 2100 2085 2055 2040 2092 2047 111 620 500 1440 5 1 22254231 463 42.45 0.90 12 0.01 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
8 20250218 100227 57 100.00 KOSDAQ 금속 N N N N N 2070 0 3 0.00 4522090 2181 13.43 2085 2085 2070 2690 1450 2070 2073.40 0.19 0 14 2130 2100 2085 2055 2040 2092 2047 111 620 500 1440 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 41733 N N 0 N 00 N
9 20250218 090227 57 100.00 KOSDAQ 금속 N N N N N 2085 15 2 0.72 43785 21 0.13 2085 2085 2085 2690 1450 2070 2085.00 0.19 0 -2 2130 2100 2085 2055 2040 2092 2047 111 620 500 1440 5 1 22254231 464 42.55 0.91 12 0.00 49.00 2302.00 3150 20240715 -33.81 1900 20241209 9.74 2575 -19.03 20250106 2020 3.22 20250212 3150 -33.81 20240715 1900 9.74 20241209 0.16 N 007530 500 111 억 41733 N N 0 N 00 N
10 20250217 160227 57 100.00 KOSDAQ 금속 N N N N N 2070 -30 5 -1.43 33893820 16233 354.28 2115 2115 2070 2730 1470 2100 2087.96 0.19 0 1067 2153 2126 2113 2086 2073 2120 2080 111 630 500 1470 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 41570 N N 0 N 00 N
11 20250217 150227 57 100.00 KOSDAQ 금속 N N N N N 2100 0 3 0.00 33330780 15961 348.34 2115 2115 2070 2730 1470 2100 2088.26 0.19 0 1067 2153 2126 2113 2086 2073 2120 2080 111 630 500 1470 5 1 22254231 467 42.86 0.91 12 0.07 49.00 2302.00 3150 20240715 -33.33 1900 20241209 10.53 2575 -18.45 20250106 2020 3.96 20250212 3150 -33.33 20240715 1900 10.53 20241209 0.16 N 007530 500 111 억 41570 N N 0 N 00 N
12 20250217 140226 57 100.00 KOSDAQ 금속 N N N N N 2080 -20 5 -0.95 32132900 15386 335.79 2115 2115 2070 2730 1470 2100 2088.45 0.19 0 1065 2153 2126 2113 2086 2073 2120 2080 111 630 500 1470 5 1 22254231 463 42.45 0.90 12 0.07 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 41570 N N 0 N 00 N