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
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
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
20250218,130200,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3805,-10,5,-0.26,19591240,5145,100.65,3830,3830,3800,4955,2675,3815,3807.82,3.32,0,-191,3851,3832,3811,3792,3771,3822,3782,80,1140,500,2820,5,1,15903199,605,4.63,0.43,12,0.03,822.00,8909.00,4285,20241219,-11.20,3550,20240805,7.18,3970,-4.16,20250103,3750,1.47,20250212,4285,-11.20,20241219,3550,7.18,20240805,1.19,N,004780,500,79 억,,528676,N,N,0,N,00,N
20250218,120200,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3815,0,3,0.00,17832695,4683,91.61,3830,3830,3800,4955,2675,3815,3807.96,3.32,0,-191,3851,3832,3811,3792,3771,3822,3782,80,1140,500,2820,5,1,15903199,607,4.64,0.43,12,0.03,822.00,8909.00,4285,20241219,-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
20250218,110201,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3800,-15,5,-0.39,17224545,4523,88.48,3830,3830,3800,4955,2675,3815,3808.21,3.32,0,-191,3851,3832,3811,3792,3771,3822,3782,80,1140,500,2820,5,1,15903199,604,4.62,0.43,12,0.03,822.00,8909.00,4285,20241219,-11.32,3550,20240805,7.04,3970,-4.28,20250103,3750,1.33,20250212,4285,-11.32,20241219,3550,7.04,20240805,1.19,N,004780,500,79 억,,528676,N,N,0,N,00,N
20250218,100200,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3810,-5,5,-0.13,8188560,2147,42.00,3830,3830,3810,4955,2675,3815,3813.95,3.32,0,-191,3851,3832,3811,3792,3771,3822,3782,80,1140,500,2820,5,1,15903199,606,4.64,0.43,12,0.01,822.00,8909.00,4285,20241219,-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
20250218,090200,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3815,0,3,0.00,1361185,356,6.96,3830,3830,3815,4955,2675,3815,3823.55,3.32,0,-115,3851,3832,3811,3792,3771,3822,3782,80,1140,500,2820,5,1,15903199,607,4.64,0.43,12,0.00,822.00,8909.00,4285,20241219,-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
20250217,160200,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3815,5,2,0.13,19424645,5111,70.67,3830,3830,3790,4950,2670,3810,3800.56,3.33,0,-162,3853,3831,3808,3786,3763,3820,3775,80,1140,500,2810,5,1,15903199,607,4.64,0.43,12,0.03,822.00,8909.00,4285,20241219,-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,,528838,N,N,0,N,00,N
20250217,150201,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3815,5,2,0.13,19092790,5024,69.47,3830,3830,3790,4950,2670,3810,3800.32,3.33,0,-162,3853,3831,3808,3786,3763,3820,3775,80,1140,500,2810,5,1,15903199,607,4.64,0.43,12,0.03,822.00,8909.00,4285,20241219,-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,,528838,N,N,0,N,00,N
20250217,140200,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3815,5,2,0.13,19073730,5019,69.40,3830,3830,3790,4950,2670,3810,3800.30,3.33,0,-162,3853,3831,3808,3786,3763,3820,3775,80,1140,500,2810,5,1,15903199,607,4.64,0.43,12,0.03,822.00,8909.00,4285,20241219,-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,,528838,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 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
3 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
4 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
5 20250218 130200 57 100.00 KOSDAQ 금속 N N N N N 3805 -10 5 -0.26 19591240 5145 100.65 3830 3830 3800 4955 2675 3815 3807.82 3.32 0 -191 3851 3832 3811 3792 3771 3822 3782 80 1140 500 2820 5 1 15903199 605 4.63 0.43 12 0.03 822.00 8909.00 4285 20241219 -11.20 3550 20240805 7.18 3970 -4.16 20250103 3750 1.47 20250212 4285 -11.20 20241219 3550 7.18 20240805 1.19 N 004780 500 79 억 528676 N N 0 N 00 N
6 20250218 120200 57 100.00 KOSDAQ 금속 N N N N N 3815 0 3 0.00 17832695 4683 91.61 3830 3830 3800 4955 2675 3815 3807.96 3.32 0 -191 3851 3832 3811 3792 3771 3822 3782 80 1140 500 2820 5 1 15903199 607 4.64 0.43 12 0.03 822.00 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
7 20250218 110201 57 100.00 KOSDAQ 금속 N N N N N 3800 -15 5 -0.39 17224545 4523 88.48 3830 3830 3800 4955 2675 3815 3808.21 3.32 0 -191 3851 3832 3811 3792 3771 3822 3782 80 1140 500 2820 5 1 15903199 604 4.62 0.43 12 0.03 822.00 8909.00 4285 20241219 -11.32 3550 20240805 7.04 3970 -4.28 20250103 3750 1.33 20250212 4285 -11.32 20241219 3550 7.04 20240805 1.19 N 004780 500 79 억 528676 N N 0 N 00 N
8 20250218 100200 57 100.00 KOSDAQ 금속 N N N N N 3810 -5 5 -0.13 8188560 2147 42.00 3830 3830 3810 4955 2675 3815 3813.95 3.32 0 -191 3851 3832 3811 3792 3771 3822 3782 80 1140 500 2820 5 1 15903199 606 4.64 0.43 12 0.01 822.00 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
9 20250218 090200 57 100.00 KOSDAQ 금속 N N N N N 3815 0 3 0.00 1361185 356 6.96 3830 3830 3815 4955 2675 3815 3823.55 3.32 0 -115 3851 3832 3811 3792 3771 3822 3782 80 1140 500 2820 5 1 15903199 607 4.64 0.43 12 0.00 822.00 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
10 20250217 160200 57 100.00 KOSDAQ 금속 N N N N N 3815 5 2 0.13 19424645 5111 70.67 3830 3830 3790 4950 2670 3810 3800.56 3.33 0 -162 3853 3831 3808 3786 3763 3820 3775 80 1140 500 2810 5 1 15903199 607 4.64 0.43 12 0.03 822.00 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 528838 N N 0 N 00 N
11 20250217 150201 57 100.00 KOSDAQ 금속 N N N N N 3815 5 2 0.13 19092790 5024 69.47 3830 3830 3790 4950 2670 3810 3800.32 3.33 0 -162 3853 3831 3808 3786 3763 3820 3775 80 1140 500 2810 5 1 15903199 607 4.64 0.43 12 0.03 822.00 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 528838 N N 0 N 00 N
12 20250217 140200 57 100.00 KOSDAQ 금속 N N N N N 3815 5 2 0.13 19073730 5019 69.40 3830 3830 3790 4950 2670 3810 3800.30 3.33 0 -162 3853 3831 3808 3786 3763 3820 3775 80 1140 500 2810 5 1 15903199 607 4.64 0.43 12 0.03 822.00 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 528838 N N 0 N 00 N