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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004780/price/prices-20250501.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
20250516,160148,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3800,-30,5,-0.78,56792885,14986,146.32,3795,3810,3770,4975,2685,3830,3789.73,3.47,0,-1789,3940,3885,3845,3790,3750,3865,3770,80,1145,500,2830,5,1,15903199,604,5.25,0.40,12,0.09,724.00,9484.00,4285,20241219,-11.32,3550,20240805,7.04,3970,-4.28,20250103,3675,3.40,20250331,4285,-11.32,20241219,3550,7.04,20240805,1.24,Y,004780,500,79 억,,551817,N,N,1571,N,00,N
20250516,150149,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3810,-20,5,-0.52,55261160,14583,142.38,3795,3810,3770,4975,2685,3830,3789.42,3.47,0,-1746,3940,3885,3845,3790,3750,3865,3770,80,1145,500,2830,5,1,15903199,606,5.26,0.40,12,0.09,724.00,9484.00,4285,20241219,-11.09,3550,20240805,7.32,3970,-4.03,20250103,3675,3.67,20250331,4285,-11.09,20241219,3550,7.32,20240805,1.24,Y,004780,500,79 억,,551817,N,N,0,N,00,N
20250516,140149,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3785,-45,5,-1.17,42783015,11289,110.22,3795,3810,3770,4975,2685,3830,3789.80,3.47,0,-1161,3940,3885,3845,3790,3750,3865,3770,80,1145,500,2830,5,1,15903199,602,5.23,0.40,12,0.07,724.00,9484.00,4285,20241219,-11.67,3550,20240805,6.62,3970,-4.66,20250103,3675,2.99,20250331,4285,-11.67,20241219,3550,6.62,20240805,1.24,Y,004780,500,79 억,,551817,N,N,0,N,00,N
20250516,130148,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3775,-55,5,-1.44,33354560,8801,85.93,3795,3810,3770,4975,2685,3830,3789.86,3.47,0,-373,3940,3885,3845,3790,3750,3865,3770,80,1145,500,2830,5,1,15903199,600,5.21,0.40,12,0.06,724.00,9484.00,4285,20241219,-11.90,3550,20240805,6.34,3970,-4.91,20250103,3675,2.72,20250331,4285,-11.90,20241219,3550,6.34,20240805,1.24,Y,004780,500,79 억,,551817,N,N,0,N,00,N
20250516,120148,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3780,-50,5,-1.31,32625275,8608,84.05,3795,3810,3770,4975,2685,3830,3790.11,3.47,0,-283,3940,3885,3845,3790,3750,3865,3770,80,1145,500,2830,5,1,15903199,601,5.22,0.40,12,0.05,724.00,9484.00,4285,20241219,-11.79,3550,20240805,6.48,3970,-4.79,20250103,3675,2.86,20250331,4285,-11.79,20241219,3550,6.48,20240805,1.24,Y,004780,500,79 억,,551817,N,N,0,N,00,N
20250516,110145,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3800,-30,5,-0.78,8596010,2263,22.10,3795,3810,3795,4975,2685,3830,3798.50,3.47,0,9,3940,3885,3845,3790,3750,3865,3770,80,1145,500,2830,5,1,15903199,604,5.25,0.40,12,0.01,724.00,9484.00,4285,20241219,-11.32,3550,20240805,7.04,3970,-4.28,20250103,3675,3.40,20250331,4285,-11.32,20241219,3550,7.04,20240805,1.24,Y,004780,500,79 억,,551817,N,N,0,N,00,N
20250516,100150,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3805,-25,5,-0.65,7274155,1915,18.70,3795,3810,3795,4975,2685,3830,3798.51,3.47,0,9,3940,3885,3845,3790,3750,3865,3770,80,1145,500,2830,5,1,15903199,605,5.26,0.40,12,0.01,724.00,9484.00,4285,20241219,-11.20,3550,20240805,7.18,3970,-4.16,20250103,3675,3.54,20250331,4285,-11.20,20241219,3550,7.18,20240805,1.24,Y,004780,500,79 억,,551817,N,N,0,N,00,N
20250516,090149,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3810,-20,5,-0.52,3066705,808,7.89,3795,3810,3795,4975,2685,3830,3795.43,3.47,0,4,3940,3885,3845,3790,3750,3865,3770,80,1145,500,2830,5,1,15903199,606,5.26,0.40,12,0.01,724.00,9484.00,4285,20241219,-11.09,3550,20240805,7.32,3970,-4.03,20250103,3675,3.67,20250331,4285,-11.09,20241219,3550,7.32,20240805,1.24,Y,004780,500,79 억,,551817,N,N,0,N,00,N
20250515,160156,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3830,-5,5,-0.13,37458630,9756,51.76,3890,3900,3805,4985,2685,3835,3839.55,3.47,0,0,3878,3856,3843,3821,3808,3850,3815,80,1150,500,2830,5,1,15903199,609,5.29,0.40,12,0.06,724.00,9484.00,4285,20241219,-10.62,3550,20240805,7.89,3970,-3.53,20250103,3675,4.22,20250331,4285,-10.62,20241219,3550,7.89,20240805,1.11,Y,004780,500,79 억,,551817,N,N,282,N,00,N
20250515,150156,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3815,-20,5,-0.52,34411760,8958,47.53,3890,3900,3805,4985,2685,3835,3841.46,3.47,0,85,3878,3856,3843,3821,3808,3850,3815,80,1150,500,2830,5,1,15903199,607,5.27,0.40,12,0.06,724.00,9484.00,4285,20241219,-10.97,3550,20240805,7.46,3970,-3.90,20250103,3675,3.81,20250331,4285,-10.97,20241219,3550,7.46,20240805,1.11,Y,004780,500,79 억,,551817,N,N,282,N,00,N
20250515,140156,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3820,-15,5,-0.39,33675610,8765,46.51,3890,3900,3805,4985,2685,3835,3842.05,3.47,0,85,3878,3856,3843,3821,3808,3850,3815,80,1150,500,2830,5,1,15903199,608,5.28,0.40,12,0.06,724.00,9484.00,4285,20241219,-10.85,3550,20240805,7.61,3970,-3.78,20250103,3675,3.95,20250331,4285,-10.85,20241219,3550,7.61,20240805,1.11,Y,004780,500,79 억,,551817,N,N,282,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 20250516 160148 57 100.00 KOSDAQ 금속 N N N N N 3800 -30 5 -0.78 56792885 14986 146.32 3795 3810 3770 4975 2685 3830 3789.73 3.47 0 -1789 3940 3885 3845 3790 3750 3865 3770 80 1145 500 2830 5 1 15903199 604 5.25 0.40 12 0.09 724.00 9484.00 4285 20241219 -11.32 3550 20240805 7.04 3970 -4.28 20250103 3675 3.40 20250331 4285 -11.32 20241219 3550 7.04 20240805 1.24 Y 004780 500 79 억 551817 N N 1571 N 00 N
3 20250516 150149 57 100.00 KOSDAQ 금속 N N N N N 3810 -20 5 -0.52 55261160 14583 142.38 3795 3810 3770 4975 2685 3830 3789.42 3.47 0 -1746 3940 3885 3845 3790 3750 3865 3770 80 1145 500 2830 5 1 15903199 606 5.26 0.40 12 0.09 724.00 9484.00 4285 20241219 -11.09 3550 20240805 7.32 3970 -4.03 20250103 3675 3.67 20250331 4285 -11.09 20241219 3550 7.32 20240805 1.24 Y 004780 500 79 억 551817 N N 0 N 00 N
4 20250516 140149 57 100.00 KOSDAQ 금속 N N N N N 3785 -45 5 -1.17 42783015 11289 110.22 3795 3810 3770 4975 2685 3830 3789.80 3.47 0 -1161 3940 3885 3845 3790 3750 3865 3770 80 1145 500 2830 5 1 15903199 602 5.23 0.40 12 0.07 724.00 9484.00 4285 20241219 -11.67 3550 20240805 6.62 3970 -4.66 20250103 3675 2.99 20250331 4285 -11.67 20241219 3550 6.62 20240805 1.24 Y 004780 500 79 억 551817 N N 0 N 00 N
5 20250516 130148 57 100.00 KOSDAQ 금속 N N N N N 3775 -55 5 -1.44 33354560 8801 85.93 3795 3810 3770 4975 2685 3830 3789.86 3.47 0 -373 3940 3885 3845 3790 3750 3865 3770 80 1145 500 2830 5 1 15903199 600 5.21 0.40 12 0.06 724.00 9484.00 4285 20241219 -11.90 3550 20240805 6.34 3970 -4.91 20250103 3675 2.72 20250331 4285 -11.90 20241219 3550 6.34 20240805 1.24 Y 004780 500 79 억 551817 N N 0 N 00 N
6 20250516 120148 57 100.00 KOSDAQ 금속 N N N N N 3780 -50 5 -1.31 32625275 8608 84.05 3795 3810 3770 4975 2685 3830 3790.11 3.47 0 -283 3940 3885 3845 3790 3750 3865 3770 80 1145 500 2830 5 1 15903199 601 5.22 0.40 12 0.05 724.00 9484.00 4285 20241219 -11.79 3550 20240805 6.48 3970 -4.79 20250103 3675 2.86 20250331 4285 -11.79 20241219 3550 6.48 20240805 1.24 Y 004780 500 79 억 551817 N N 0 N 00 N
7 20250516 110145 57 100.00 KOSDAQ 금속 N N N N N 3800 -30 5 -0.78 8596010 2263 22.10 3795 3810 3795 4975 2685 3830 3798.50 3.47 0 9 3940 3885 3845 3790 3750 3865 3770 80 1145 500 2830 5 1 15903199 604 5.25 0.40 12 0.01 724.00 9484.00 4285 20241219 -11.32 3550 20240805 7.04 3970 -4.28 20250103 3675 3.40 20250331 4285 -11.32 20241219 3550 7.04 20240805 1.24 Y 004780 500 79 억 551817 N N 0 N 00 N
8 20250516 100150 57 100.00 KOSDAQ 금속 N N N N N 3805 -25 5 -0.65 7274155 1915 18.70 3795 3810 3795 4975 2685 3830 3798.51 3.47 0 9 3940 3885 3845 3790 3750 3865 3770 80 1145 500 2830 5 1 15903199 605 5.26 0.40 12 0.01 724.00 9484.00 4285 20241219 -11.20 3550 20240805 7.18 3970 -4.16 20250103 3675 3.54 20250331 4285 -11.20 20241219 3550 7.18 20240805 1.24 Y 004780 500 79 억 551817 N N 0 N 00 N
9 20250516 090149 57 100.00 KOSDAQ 금속 N N N N N 3810 -20 5 -0.52 3066705 808 7.89 3795 3810 3795 4975 2685 3830 3795.43 3.47 0 4 3940 3885 3845 3790 3750 3865 3770 80 1145 500 2830 5 1 15903199 606 5.26 0.40 12 0.01 724.00 9484.00 4285 20241219 -11.09 3550 20240805 7.32 3970 -4.03 20250103 3675 3.67 20250331 4285 -11.09 20241219 3550 7.32 20240805 1.24 Y 004780 500 79 억 551817 N N 0 N 00 N
10 20250515 160156 57 100.00 KOSDAQ 금속 N N N N N 3830 -5 5 -0.13 37458630 9756 51.76 3890 3900 3805 4985 2685 3835 3839.55 3.47 0 0 3878 3856 3843 3821 3808 3850 3815 80 1150 500 2830 5 1 15903199 609 5.29 0.40 12 0.06 724.00 9484.00 4285 20241219 -10.62 3550 20240805 7.89 3970 -3.53 20250103 3675 4.22 20250331 4285 -10.62 20241219 3550 7.89 20240805 1.11 Y 004780 500 79 억 551817 N N 282 N 00 N
11 20250515 150156 57 100.00 KOSDAQ 금속 N N N N N 3815 -20 5 -0.52 34411760 8958 47.53 3890 3900 3805 4985 2685 3835 3841.46 3.47 0 85 3878 3856 3843 3821 3808 3850 3815 80 1150 500 2830 5 1 15903199 607 5.27 0.40 12 0.06 724.00 9484.00 4285 20241219 -10.97 3550 20240805 7.46 3970 -3.90 20250103 3675 3.81 20250331 4285 -10.97 20241219 3550 7.46 20240805 1.11 Y 004780 500 79 억 551817 N N 282 N 00 N
12 20250515 140156 57 100.00 KOSDAQ 금속 N N N N N 3820 -15 5 -0.39 33675610 8765 46.51 3890 3900 3805 4985 2685 3835 3842.05 3.47 0 85 3878 3856 3843 3821 3808 3850 3815 80 1150 500 2830 5 1 15903199 608 5.28 0.40 12 0.06 724.00 9484.00 4285 20241219 -10.85 3550 20240805 7.61 3970 -3.78 20250103 3675 3.95 20250331 4285 -10.85 20241219 3550 7.61 20240805 1.11 Y 004780 500 79 억 551817 N N 282 N 00 N