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

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 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
20250513,160154,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3835,0,3,0.00,93521200,24394,471.66,3830,3835,3815,4985,2685,3835,3828.22,3.45,0,1827,3878,3856,3828,3806,3778,3842,3792,80,1150,500,2830,5,1,15903199,610,5.30,0.40,12,0.15,724.00,9484.00,4285,20241219,-10.50,3550,20240805,8.03,3970,-3.40,20250103,3675,4.35,20250331,4285,-10.50,20241219,3550,8.03,20240805,1.11,Y,004780,500,79 억,,548704,N,N,5,N,00,N
20250513,150156,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3835,0,3,0.00,14788650,3864,74.71,3830,3835,3815,4985,2685,3835,3827.29,3.45,0,1431,3878,3856,3828,3806,3778,3842,3792,80,1150,500,2830,5,1,15903199,610,5.30,0.40,12,0.02,724.00,9484.00,4285,20241219,-10.50,3550,20240805,8.03,3970,-3.40,20250103,3675,4.35,20250331,4285,-10.50,20241219,3550,8.03,20240805,1.11,Y,004780,500,79 억,,548704,N,N,1144,N,00,N
20250513,140156,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3830,-5,5,-0.13,11236920,2936,56.77,3830,3835,3815,4985,2685,3835,3827.29,3.45,0,1025,3878,3856,3828,3806,3778,3842,3792,80,1150,500,2830,5,1,15903199,609,5.29,0.40,12,0.02,724.00,9484.00,4285,20241219,-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,,548704,N,N,1144,N,00,N
20250513,130156,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3830,-5,5,-0.13,9106110,2379,46.00,3830,3835,3815,4985,2685,3835,3827.70,3.45,0,993,3878,3856,3828,3806,3778,3842,3792,80,1150,500,2830,5,1,15903199,609,5.29,0.40,12,0.01,724.00,9484.00,4285,20241219,-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,,548704,N,N,1144,N,00,N
20250513,120157,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3825,-10,5,-0.26,8918650,2330,45.05,3830,3835,3815,4985,2685,3835,3827.75,3.45,0,946,3878,3856,3828,3806,3778,3842,3792,80,1150,500,2830,5,1,15903199,608,5.28,0.40,12,0.01,724.00,9484.00,4285,20241219,-10.74,3550,20240805,7.75,3970,-3.65,20250103,3675,4.08,20250331,4285,-10.74,20241219,3550,7.75,20240805,1.11,Y,004780,500,79 억,,548704,N,N,1144,N,00,N
20250513,110156,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3820,-15,5,-0.39,6804680,1777,34.36,3830,3835,3815,4985,2685,3835,3829.31,3.45,0,828,3878,3856,3828,3806,3778,3842,3792,80,1150,500,2830,5,1,15903199,608,5.28,0.40,12,0.01,724.00,9484.00,4285,20241219,-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,,548704,N,N,1144,N,00,N
20250513,100156,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3830,-5,5,-0.13,5487800,1433,27.71,3830,3835,3815,4985,2685,3835,3829.59,3.45,0,767,3878,3856,3828,3806,3778,3842,3792,80,1150,500,2830,5,1,15903199,609,5.29,0.40,12,0.01,724.00,9484.00,4285,20241219,-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,,548704,N,N,1144,N,00,N
20250513,090157,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3835,0,3,0.00,38305,10,0.19,3830,3835,3830,4985,2685,3835,3830.50,3.45,0,0,3878,3856,3828,3806,3778,3842,3792,80,1150,500,2830,5,1,15903199,610,5.30,0.40,12,0.00,724.00,9484.00,4285,20241219,-10.50,3550,20240805,8.03,3970,-3.40,20250103,3675,4.35,20250331,4285,-10.50,20241219,3550,8.03,20240805,1.11,Y,004780,500,79 억,,548704,N,N,1144,N,00,N
20250512,160154,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3835,5,2,0.13,19428295,5086,46.38,3840,3850,3800,4975,2685,3830,3819.96,3.45,0,244,3860,3845,3815,3800,3770,3852,3807,80,1145,500,2830,5,1,15903199,610,5.30,0.40,12,0.03,724.00,9484.00,4285,20241219,-10.50,3550,20240805,8.03,3970,-3.40,20250103,3675,4.35,20250331,4285,-10.50,20241219,3550,8.03,20240805,1.15,Y,004780,500,79 억,,548599,N,N,1144,N,00,N
20250512,150155,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3820,-10,5,-0.26,18349090,4804,43.80,3840,3850,3800,4975,2685,3830,3819.54,3.45,0,438,3860,3845,3815,3800,3770,3852,3807,80,1145,500,2830,5,1,15903199,608,5.28,0.40,12,0.03,724.00,9484.00,4285,20241219,-10.85,3550,20240805,7.61,3970,-3.78,20250103,3675,3.95,20250331,4285,-10.85,20241219,3550,7.61,20240805,1.15,Y,004780,500,79 억,,548599,N,N,486,N,00,N
20250512,140155,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3820,-10,5,-0.26,15050360,3940,35.93,3840,3850,3800,4975,2685,3830,3819.89,3.45,0,882,3860,3845,3815,3800,3770,3852,3807,80,1145,500,2830,5,1,15903199,608,5.28,0.40,12,0.02,724.00,9484.00,4285,20241219,-10.85,3550,20240805,7.61,3970,-3.78,20250103,3675,3.95,20250331,4285,-10.85,20241219,3550,7.61,20240805,1.15,Y,004780,500,79 억,,548599,N,N,486,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 20250513 160154 57 100.00 KOSDAQ 금속 N N N N N 3835 0 3 0.00 93521200 24394 471.66 3830 3835 3815 4985 2685 3835 3828.22 3.45 0 1827 3878 3856 3828 3806 3778 3842 3792 80 1150 500 2830 5 1 15903199 610 5.30 0.40 12 0.15 724.00 9484.00 4285 20241219 -10.50 3550 20240805 8.03 3970 -3.40 20250103 3675 4.35 20250331 4285 -10.50 20241219 3550 8.03 20240805 1.11 Y 004780 500 79 억 548704 N N 5 N 00 N
3 20250513 150156 57 100.00 KOSDAQ 금속 N N N N N 3835 0 3 0.00 14788650 3864 74.71 3830 3835 3815 4985 2685 3835 3827.29 3.45 0 1431 3878 3856 3828 3806 3778 3842 3792 80 1150 500 2830 5 1 15903199 610 5.30 0.40 12 0.02 724.00 9484.00 4285 20241219 -10.50 3550 20240805 8.03 3970 -3.40 20250103 3675 4.35 20250331 4285 -10.50 20241219 3550 8.03 20240805 1.11 Y 004780 500 79 억 548704 N N 1144 N 00 N
4 20250513 140156 57 100.00 KOSDAQ 금속 N N N N N 3830 -5 5 -0.13 11236920 2936 56.77 3830 3835 3815 4985 2685 3835 3827.29 3.45 0 1025 3878 3856 3828 3806 3778 3842 3792 80 1150 500 2830 5 1 15903199 609 5.29 0.40 12 0.02 724.00 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 548704 N N 1144 N 00 N
5 20250513 130156 57 100.00 KOSDAQ 금속 N N N N N 3830 -5 5 -0.13 9106110 2379 46.00 3830 3835 3815 4985 2685 3835 3827.70 3.45 0 993 3878 3856 3828 3806 3778 3842 3792 80 1150 500 2830 5 1 15903199 609 5.29 0.40 12 0.01 724.00 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 548704 N N 1144 N 00 N
6 20250513 120157 57 100.00 KOSDAQ 금속 N N N N N 3825 -10 5 -0.26 8918650 2330 45.05 3830 3835 3815 4985 2685 3835 3827.75 3.45 0 946 3878 3856 3828 3806 3778 3842 3792 80 1150 500 2830 5 1 15903199 608 5.28 0.40 12 0.01 724.00 9484.00 4285 20241219 -10.74 3550 20240805 7.75 3970 -3.65 20250103 3675 4.08 20250331 4285 -10.74 20241219 3550 7.75 20240805 1.11 Y 004780 500 79 억 548704 N N 1144 N 00 N
7 20250513 110156 57 100.00 KOSDAQ 금속 N N N N N 3820 -15 5 -0.39 6804680 1777 34.36 3830 3835 3815 4985 2685 3835 3829.31 3.45 0 828 3878 3856 3828 3806 3778 3842 3792 80 1150 500 2830 5 1 15903199 608 5.28 0.40 12 0.01 724.00 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 548704 N N 1144 N 00 N
8 20250513 100156 57 100.00 KOSDAQ 금속 N N N N N 3830 -5 5 -0.13 5487800 1433 27.71 3830 3835 3815 4985 2685 3835 3829.59 3.45 0 767 3878 3856 3828 3806 3778 3842 3792 80 1150 500 2830 5 1 15903199 609 5.29 0.40 12 0.01 724.00 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 548704 N N 1144 N 00 N
9 20250513 090157 57 100.00 KOSDAQ 금속 N N N N N 3835 0 3 0.00 38305 10 0.19 3830 3835 3830 4985 2685 3835 3830.50 3.45 0 0 3878 3856 3828 3806 3778 3842 3792 80 1150 500 2830 5 1 15903199 610 5.30 0.40 12 0.00 724.00 9484.00 4285 20241219 -10.50 3550 20240805 8.03 3970 -3.40 20250103 3675 4.35 20250331 4285 -10.50 20241219 3550 8.03 20240805 1.11 Y 004780 500 79 억 548704 N N 1144 N 00 N
10 20250512 160154 57 100.00 KOSDAQ 금속 N N N N N 3835 5 2 0.13 19428295 5086 46.38 3840 3850 3800 4975 2685 3830 3819.96 3.45 0 244 3860 3845 3815 3800 3770 3852 3807 80 1145 500 2830 5 1 15903199 610 5.30 0.40 12 0.03 724.00 9484.00 4285 20241219 -10.50 3550 20240805 8.03 3970 -3.40 20250103 3675 4.35 20250331 4285 -10.50 20241219 3550 8.03 20240805 1.15 Y 004780 500 79 억 548599 N N 1144 N 00 N
11 20250512 150155 57 100.00 KOSDAQ 금속 N N N N N 3820 -10 5 -0.26 18349090 4804 43.80 3840 3850 3800 4975 2685 3830 3819.54 3.45 0 438 3860 3845 3815 3800 3770 3852 3807 80 1145 500 2830 5 1 15903199 608 5.28 0.40 12 0.03 724.00 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 1.15 Y 004780 500 79 억 548599 N N 486 N 00 N
12 20250512 140155 57 100.00 KOSDAQ 금속 N N N N N 3820 -10 5 -0.26 15050360 3940 35.93 3840 3850 3800 4975 2685 3830 3819.89 3.45 0 882 3860 3845 3815 3800 3770 3852 3807 80 1145 500 2830 5 1 15903199 608 5.28 0.40 12 0.02 724.00 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 1.15 Y 004780 500 79 억 548599 N N 486 N 00 N