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
004780/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
20250219,160200,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3830,20,2,0.52,45508685,11898,155.57,3820,3835,3815,4950,2670,3810,3824.90,3.32,0,-193,3843,3826,3813,3796,3783,3820,3790,80,1140,500,2810,5,1,15903199,609,4.66,0.43,12,0.07,822.00,8909.00,4285,20241219,-10.62,3550,20240805,7.89,3970,-3.53,20250103,3750,2.13,20250212,4285,-10.62,20241219,3550,7.89,20240805,1.18,N,004780,500,79 억,,528398,N,N,0,N,00,N
20250219,150201,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3830,20,2,0.52,45298040,11843,154.85,3820,3835,3815,4950,2670,3810,3824.88,3.32,0,-194,3843,3826,3813,3796,3783,3820,3790,80,1140,500,2810,5,1,15903199,609,4.66,0.43,12,0.07,822.00,8909.00,4285,20241219,-10.62,3550,20240805,7.89,3970,-3.53,20250103,3750,2.13,20250212,4285,-10.62,20241219,3550,7.89,20240805,1.18,N,004780,500,79 억,,528398,N,N,0,N,00,N
20250219,140200,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3835,25,2,0.66,45156195,11806,154.37,3820,3835,3815,4950,2670,3810,3824.85,3.32,0,-194,3843,3826,3813,3796,3783,3820,3790,80,1140,500,2810,5,1,15903199,610,4.67,0.43,12,0.07,822.00,8909.00,4285,20241219,-10.50,3550,20240805,8.03,3970,-3.40,20250103,3750,2.27,20250212,4285,-10.50,20241219,3550,8.03,20240805,1.18,N,004780,500,79 억,,528398,N,N,0,N,00,N
20250219,130200,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3830,20,2,0.52,38819280,10149,132.70,3820,3835,3820,4950,2670,3810,3824.94,3.32,0,-194,3843,3826,3813,3796,3783,3820,3790,80,1140,500,2810,5,1,15903199,609,4.66,0.43,12,0.06,822.00,8909.00,4285,20241219,-10.62,3550,20240805,7.89,3970,-3.53,20250103,3750,2.13,20250212,4285,-10.62,20241219,3550,7.89,20240805,1.18,N,004780,500,79 억,,528398,N,N,0,N,00,N
20250219,120200,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3830,20,2,0.52,37692360,9855,128.86,3820,3835,3820,4950,2670,3810,3824.69,3.32,0,-194,3843,3826,3813,3796,3783,3820,3790,80,1140,500,2810,5,1,15903199,609,4.66,0.43,12,0.06,822.00,8909.00,4285,20241219,-10.62,3550,20240805,7.89,3970,-3.53,20250103,3750,2.13,20250212,4285,-10.62,20241219,3550,7.89,20240805,1.18,N,004780,500,79 억,,528398,N,N,0,N,00,N
20250219,110201,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3820,10,2,0.26,17676690,4622,60.43,3820,3835,3820,4950,2670,3810,3824.47,3.32,0,-194,3843,3826,3813,3796,3783,3820,3790,80,1140,500,2810,5,1,15903199,608,4.65,0.43,12,0.03,822.00,8909.00,4285,20241219,-10.85,3550,20240805,7.61,3970,-3.78,20250103,3750,1.87,20250212,4285,-10.85,20241219,3550,7.61,20240805,1.18,N,004780,500,79 억,,528398,N,N,0,N,00,N
20250219,100200,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3830,20,2,0.52,10792860,2821,36.89,3820,3835,3820,4950,2670,3810,3825.90,3.32,0,-150,3843,3826,3813,3796,3783,3820,3790,80,1140,500,2810,5,1,15903199,609,4.66,0.43,12,0.02,822.00,8909.00,4285,20241219,-10.62,3550,20240805,7.89,3970,-3.53,20250103,3750,2.13,20250212,4285,-10.62,20241219,3550,7.89,20240805,1.18,N,004780,500,79 억,,528398,N,N,0,N,00,N
20250219,090200,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3835,25,2,0.66,2875625,751,9.82,3820,3835,3820,4950,2670,3810,3829.06,3.32,0,-140,3843,3826,3813,3796,3783,3820,3790,80,1140,500,2810,5,1,15903199,610,4.67,0.43,12,0.00,822.00,8909.00,4285,20241219,-10.50,3550,20240805,8.03,3970,-3.40,20250103,3750,2.27,20250212,4285,-10.50,20241219,3550,8.03,20240805,1.18,N,004780,500,79 억,,528398,N,N,0,N,00,N
20250218,160200,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3810,-5,5,-0.13,29008265,7618,149.02,3830,3830,3800,4955,2675,3815,3807.86,3.32,0,-278,3851,3832,3811,3792,3771,3822,3782,80,1140,500,2820,5,1,15903199,606,4.64,0.43,12,0.05,822.00,8909.00,4285,20241219,-11.09,3550,20240805,7.32,3970,-4.03,20250103,3750,1.60,20250212,4285,-11.09,20241219,3550,7.32,20240805,1.19,N,004780,500,79 억,,528676,N,N,0,N,00,N
20250218,150200,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3810,-5,5,-0.13,28325995,7439,145.52,3830,3830,3800,4955,2675,3815,3807.77,3.32,0,-191,3851,3832,3811,3792,3771,3822,3782,80,1140,500,2820,5,1,15903199,606,4.64,0.43,12,0.05,822.00,8909.00,4285,20241219,-11.09,3550,20240805,7.32,3970,-4.03,20250103,3750,1.60,20250212,4285,-11.09,20241219,3550,7.32,20240805,1.19,N,004780,500,79 억,,528676,N,N,0,N,00,N
20250218,140201,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3815,0,3,0.00,23305170,6121,119.74,3830,3830,3800,4955,2675,3815,3807.41,3.32,0,-191,3851,3832,3811,3792,3771,3822,3782,80,1140,500,2820,5,1,15903199,607,4.64,0.43,12,0.04,822.00,8909.00,4285,20241219,-10.97,3550,20240805,7.46,3970,-3.90,20250103,3750,1.73,20250212,4285,-10.97,20241219,3550,7.46,20240805,1.19,N,004780,500,79 억,,528676,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 160200 57 100.00 KOSDAQ 금속 N N N N N 3830 20 2 0.52 45508685 11898 155.57 3820 3835 3815 4950 2670 3810 3824.90 3.32 0 -193 3843 3826 3813 3796 3783 3820 3790 80 1140 500 2810 5 1 15903199 609 4.66 0.43 12 0.07 822.00 8909.00 4285 20241219 -10.62 3550 20240805 7.89 3970 -3.53 20250103 3750 2.13 20250212 4285 -10.62 20241219 3550 7.89 20240805 1.18 N 004780 500 79 억 528398 N N 0 N 00 N
3 20250219 150201 57 100.00 KOSDAQ 금속 N N N N N 3830 20 2 0.52 45298040 11843 154.85 3820 3835 3815 4950 2670 3810 3824.88 3.32 0 -194 3843 3826 3813 3796 3783 3820 3790 80 1140 500 2810 5 1 15903199 609 4.66 0.43 12 0.07 822.00 8909.00 4285 20241219 -10.62 3550 20240805 7.89 3970 -3.53 20250103 3750 2.13 20250212 4285 -10.62 20241219 3550 7.89 20240805 1.18 N 004780 500 79 억 528398 N N 0 N 00 N
4 20250219 140200 57 100.00 KOSDAQ 금속 N N N N N 3835 25 2 0.66 45156195 11806 154.37 3820 3835 3815 4950 2670 3810 3824.85 3.32 0 -194 3843 3826 3813 3796 3783 3820 3790 80 1140 500 2810 5 1 15903199 610 4.67 0.43 12 0.07 822.00 8909.00 4285 20241219 -10.50 3550 20240805 8.03 3970 -3.40 20250103 3750 2.27 20250212 4285 -10.50 20241219 3550 8.03 20240805 1.18 N 004780 500 79 억 528398 N N 0 N 00 N
5 20250219 130200 57 100.00 KOSDAQ 금속 N N N N N 3830 20 2 0.52 38819280 10149 132.70 3820 3835 3820 4950 2670 3810 3824.94 3.32 0 -194 3843 3826 3813 3796 3783 3820 3790 80 1140 500 2810 5 1 15903199 609 4.66 0.43 12 0.06 822.00 8909.00 4285 20241219 -10.62 3550 20240805 7.89 3970 -3.53 20250103 3750 2.13 20250212 4285 -10.62 20241219 3550 7.89 20240805 1.18 N 004780 500 79 억 528398 N N 0 N 00 N
6 20250219 120200 57 100.00 KOSDAQ 금속 N N N N N 3830 20 2 0.52 37692360 9855 128.86 3820 3835 3820 4950 2670 3810 3824.69 3.32 0 -194 3843 3826 3813 3796 3783 3820 3790 80 1140 500 2810 5 1 15903199 609 4.66 0.43 12 0.06 822.00 8909.00 4285 20241219 -10.62 3550 20240805 7.89 3970 -3.53 20250103 3750 2.13 20250212 4285 -10.62 20241219 3550 7.89 20240805 1.18 N 004780 500 79 억 528398 N N 0 N 00 N
7 20250219 110201 57 100.00 KOSDAQ 금속 N N N N N 3820 10 2 0.26 17676690 4622 60.43 3820 3835 3820 4950 2670 3810 3824.47 3.32 0 -194 3843 3826 3813 3796 3783 3820 3790 80 1140 500 2810 5 1 15903199 608 4.65 0.43 12 0.03 822.00 8909.00 4285 20241219 -10.85 3550 20240805 7.61 3970 -3.78 20250103 3750 1.87 20250212 4285 -10.85 20241219 3550 7.61 20240805 1.18 N 004780 500 79 억 528398 N N 0 N 00 N
8 20250219 100200 57 100.00 KOSDAQ 금속 N N N N N 3830 20 2 0.52 10792860 2821 36.89 3820 3835 3820 4950 2670 3810 3825.90 3.32 0 -150 3843 3826 3813 3796 3783 3820 3790 80 1140 500 2810 5 1 15903199 609 4.66 0.43 12 0.02 822.00 8909.00 4285 20241219 -10.62 3550 20240805 7.89 3970 -3.53 20250103 3750 2.13 20250212 4285 -10.62 20241219 3550 7.89 20240805 1.18 N 004780 500 79 억 528398 N N 0 N 00 N
9 20250219 090200 57 100.00 KOSDAQ 금속 N N N N N 3835 25 2 0.66 2875625 751 9.82 3820 3835 3820 4950 2670 3810 3829.06 3.32 0 -140 3843 3826 3813 3796 3783 3820 3790 80 1140 500 2810 5 1 15903199 610 4.67 0.43 12 0.00 822.00 8909.00 4285 20241219 -10.50 3550 20240805 8.03 3970 -3.40 20250103 3750 2.27 20250212 4285 -10.50 20241219 3550 8.03 20240805 1.18 N 004780 500 79 억 528398 N N 0 N 00 N
10 20250218 160200 57 100.00 KOSDAQ 금속 N N N N N 3810 -5 5 -0.13 29008265 7618 149.02 3830 3830 3800 4955 2675 3815 3807.86 3.32 0 -278 3851 3832 3811 3792 3771 3822 3782 80 1140 500 2820 5 1 15903199 606 4.64 0.43 12 0.05 822.00 8909.00 4285 20241219 -11.09 3550 20240805 7.32 3970 -4.03 20250103 3750 1.60 20250212 4285 -11.09 20241219 3550 7.32 20240805 1.19 N 004780 500 79 억 528676 N N 0 N 00 N
11 20250218 150200 57 100.00 KOSDAQ 금속 N N N N N 3810 -5 5 -0.13 28325995 7439 145.52 3830 3830 3800 4955 2675 3815 3807.77 3.32 0 -191 3851 3832 3811 3792 3771 3822 3782 80 1140 500 2820 5 1 15903199 606 4.64 0.43 12 0.05 822.00 8909.00 4285 20241219 -11.09 3550 20240805 7.32 3970 -4.03 20250103 3750 1.60 20250212 4285 -11.09 20241219 3550 7.32 20240805 1.19 N 004780 500 79 억 528676 N N 0 N 00 N
12 20250218 140201 57 100.00 KOSDAQ 금속 N N N N N 3815 0 3 0.00 23305170 6121 119.74 3830 3830 3800 4955 2675 3815 3807.41 3.32 0 -191 3851 3832 3811 3792 3771 3822 3782 80 1140 500 2820 5 1 15903199 607 4.64 0.43 12 0.04 822.00 8909.00 4285 20241219 -10.97 3550 20240805 7.46 3970 -3.90 20250103 3750 1.73 20250212 4285 -10.97 20241219 3550 7.46 20240805 1.19 N 004780 500 79 억 528676 N N 0 N 00 N