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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004780/price/prices-20250301.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
20250312,160158,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3775,5,2,0.13,16406425,4329,67.92,3785,3815,3770,4900,2640,3770,3789.89,3.31,0,-318,3840,3805,3775,3740,3710,3790,3725,80,1130,500,2780,5,1,15903199,600,4.59,0.42,12,0.03,822.00,8909.00,4285,20241219,-11.90,3550,20240805,6.34,3970,-4.91,20250103,3745,0.80,20250311,4285,-11.90,20241219,3550,6.34,20240805,1.18,N,004780,500,79 억,,526106,N,N,0,N,00,N
20250312,150159,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3780,10,2,0.27,13810960,3641,57.12,3785,3815,3770,4900,2640,3770,3793.18,3.31,0,-317,3840,3805,3775,3740,3710,3790,3725,80,1130,500,2780,5,1,15903199,601,4.60,0.42,12,0.02,822.00,8909.00,4285,20241219,-11.79,3550,20240805,6.48,3970,-4.79,20250103,3745,0.93,20250311,4285,-11.79,20241219,3550,6.48,20240805,1.18,N,004780,500,79 억,,526106,N,N,0,N,00,N
20250312,140158,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3777,7,2,0.19,13017647,3431,53.83,3785,3815,3770,4900,2640,3770,3794.13,3.31,0,-317,3840,3805,3775,3740,3710,3790,3725,80,1130,500,2780,5,1,15903199,601,4.59,0.42,12,0.02,822.00,8909.00,4285,20241219,-11.86,3550,20240805,6.39,3970,-4.86,20250103,3745,0.85,20250311,4285,-11.86,20241219,3550,6.39,20240805,1.18,N,004780,500,79 억,,526106,N,N,0,N,00,N
20250312,130158,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3775,5,2,0.13,12571963,3313,51.98,3785,3815,3770,4900,2640,3770,3794.74,3.31,0,-317,3840,3805,3775,3740,3710,3790,3725,80,1130,500,2780,5,1,15903199,600,4.59,0.42,12,0.02,822.00,8909.00,4285,20241219,-11.90,3550,20240805,6.34,3970,-4.91,20250103,3745,0.80,20250311,4285,-11.90,20241219,3550,6.34,20240805,1.18,N,004780,500,79 억,,526106,N,N,0,N,00,N
20250312,120158,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3780,10,2,0.27,12193979,3213,50.41,3785,3815,3770,4900,2640,3770,3795.20,3.31,0,-317,3840,3805,3775,3740,3710,3790,3725,80,1130,500,2780,5,1,15903199,601,4.60,0.42,12,0.02,822.00,8909.00,4285,20241219,-11.79,3550,20240805,6.48,3970,-4.79,20250103,3745,0.93,20250311,4285,-11.79,20241219,3550,6.48,20240805,1.18,N,004780,500,79 억,,526106,N,N,0,N,00,N
20250312,110158,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3800,30,2,0.80,7052589,1854,29.09,3785,3815,3770,4900,2640,3770,3803.99,3.31,0,-319,3840,3805,3775,3740,3710,3790,3725,80,1130,500,2780,5,1,15903199,604,4.62,0.43,12,0.01,822.00,8909.00,4285,20241219,-11.32,3550,20240805,7.04,3970,-4.28,20250103,3745,1.47,20250311,4285,-11.32,20241219,3550,7.04,20240805,1.18,N,004780,500,79 억,,526106,N,N,0,N,00,N
20250312,100158,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3805,35,2,0.93,2158070,569,8.93,3785,3815,3770,4900,2640,3770,3792.74,3.31,0,-252,3840,3805,3775,3740,3710,3790,3725,80,1130,500,2780,5,1,15903199,605,4.63,0.43,12,0.00,822.00,8909.00,4285,20241219,-11.20,3550,20240805,7.18,3970,-4.16,20250103,3745,1.60,20250311,4285,-11.20,20241219,3550,7.18,20240805,1.18,N,004780,500,79 억,,526106,N,N,0,N,00,N
20250312,090159,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3770,0,3,0.00,622520,165,2.59,3785,3785,3770,4900,2640,3770,3772.85,3.31,0,-3,3840,3805,3775,3740,3710,3790,3725,80,1130,500,2780,5,1,15903199,600,4.59,0.42,12,0.00,822.00,8909.00,4285,20241219,-12.02,3550,20240805,6.20,3970,-5.04,20250103,3745,0.67,20250311,4285,-12.02,20241219,3550,6.20,20240805,1.18,N,004780,500,79 억,,526106,N,N,0,N,00,N
20250311,160158,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3770,-40,5,-1.05,24041246,6373,51.02,3805,3810,3745,4950,2670,3810,3772.36,3.31,0,-261,3863,3836,3798,3771,3733,3850,3785,80,1140,500,2810,5,1,15903199,600,4.59,0.42,12,0.04,822.00,8909.00,4285,20241219,-12.02,3550,20240805,6.20,3970,-5.04,20250103,3745,0.67,20250311,4285,-12.02,20241219,3550,6.20,20240805,1.18,N,004780,500,79 억,,526367,N,N,0,N,00,N
20250311,150159,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3790,-20,5,-0.52,19951506,5289,42.34,3805,3810,3745,4950,2670,3810,3772.26,3.31,0,-195,3863,3836,3798,3771,3733,3850,3785,80,1140,500,2810,5,1,15903199,603,4.61,0.43,12,0.03,822.00,8909.00,4285,20241219,-11.55,3550,20240805,6.76,3970,-4.53,20250103,3745,1.20,20250311,4285,-11.55,20241219,3550,6.76,20240805,1.18,N,004780,500,79 억,,526367,N,N,0,N,00,N
20250311,140158,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3800,-10,5,-0.26,18496051,4905,39.27,3805,3810,3745,4950,2670,3810,3770.86,3.31,0,-176,3863,3836,3798,3771,3733,3850,3785,80,1140,500,2810,5,1,15903199,604,4.62,0.43,12,0.03,822.00,8909.00,4285,20241219,-11.32,3550,20240805,7.04,3970,-4.28,20250103,3745,1.47,20250311,4285,-11.32,20241219,3550,7.04,20240805,1.18,N,004780,500,79 억,,526367,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 20250312 160158 57 100.00 KOSDAQ 금속 N N N N N 3775 5 2 0.13 16406425 4329 67.92 3785 3815 3770 4900 2640 3770 3789.89 3.31 0 -318 3840 3805 3775 3740 3710 3790 3725 80 1130 500 2780 5 1 15903199 600 4.59 0.42 12 0.03 822.00 8909.00 4285 20241219 -11.90 3550 20240805 6.34 3970 -4.91 20250103 3745 0.80 20250311 4285 -11.90 20241219 3550 6.34 20240805 1.18 N 004780 500 79 억 526106 N N 0 N 00 N
3 20250312 150159 57 100.00 KOSDAQ 금속 N N N N N 3780 10 2 0.27 13810960 3641 57.12 3785 3815 3770 4900 2640 3770 3793.18 3.31 0 -317 3840 3805 3775 3740 3710 3790 3725 80 1130 500 2780 5 1 15903199 601 4.60 0.42 12 0.02 822.00 8909.00 4285 20241219 -11.79 3550 20240805 6.48 3970 -4.79 20250103 3745 0.93 20250311 4285 -11.79 20241219 3550 6.48 20240805 1.18 N 004780 500 79 억 526106 N N 0 N 00 N
4 20250312 140158 57 100.00 KOSDAQ 금속 N N N N N 3777 7 2 0.19 13017647 3431 53.83 3785 3815 3770 4900 2640 3770 3794.13 3.31 0 -317 3840 3805 3775 3740 3710 3790 3725 80 1130 500 2780 5 1 15903199 601 4.59 0.42 12 0.02 822.00 8909.00 4285 20241219 -11.86 3550 20240805 6.39 3970 -4.86 20250103 3745 0.85 20250311 4285 -11.86 20241219 3550 6.39 20240805 1.18 N 004780 500 79 억 526106 N N 0 N 00 N
5 20250312 130158 57 100.00 KOSDAQ 금속 N N N N N 3775 5 2 0.13 12571963 3313 51.98 3785 3815 3770 4900 2640 3770 3794.74 3.31 0 -317 3840 3805 3775 3740 3710 3790 3725 80 1130 500 2780 5 1 15903199 600 4.59 0.42 12 0.02 822.00 8909.00 4285 20241219 -11.90 3550 20240805 6.34 3970 -4.91 20250103 3745 0.80 20250311 4285 -11.90 20241219 3550 6.34 20240805 1.18 N 004780 500 79 억 526106 N N 0 N 00 N
6 20250312 120158 57 100.00 KOSDAQ 금속 N N N N N 3780 10 2 0.27 12193979 3213 50.41 3785 3815 3770 4900 2640 3770 3795.20 3.31 0 -317 3840 3805 3775 3740 3710 3790 3725 80 1130 500 2780 5 1 15903199 601 4.60 0.42 12 0.02 822.00 8909.00 4285 20241219 -11.79 3550 20240805 6.48 3970 -4.79 20250103 3745 0.93 20250311 4285 -11.79 20241219 3550 6.48 20240805 1.18 N 004780 500 79 억 526106 N N 0 N 00 N
7 20250312 110158 57 100.00 KOSDAQ 금속 N N N N N 3800 30 2 0.80 7052589 1854 29.09 3785 3815 3770 4900 2640 3770 3803.99 3.31 0 -319 3840 3805 3775 3740 3710 3790 3725 80 1130 500 2780 5 1 15903199 604 4.62 0.43 12 0.01 822.00 8909.00 4285 20241219 -11.32 3550 20240805 7.04 3970 -4.28 20250103 3745 1.47 20250311 4285 -11.32 20241219 3550 7.04 20240805 1.18 N 004780 500 79 억 526106 N N 0 N 00 N
8 20250312 100158 57 100.00 KOSDAQ 금속 N N N N N 3805 35 2 0.93 2158070 569 8.93 3785 3815 3770 4900 2640 3770 3792.74 3.31 0 -252 3840 3805 3775 3740 3710 3790 3725 80 1130 500 2780 5 1 15903199 605 4.63 0.43 12 0.00 822.00 8909.00 4285 20241219 -11.20 3550 20240805 7.18 3970 -4.16 20250103 3745 1.60 20250311 4285 -11.20 20241219 3550 7.18 20240805 1.18 N 004780 500 79 억 526106 N N 0 N 00 N
9 20250312 090159 57 100.00 KOSDAQ 금속 N N N N N 3770 0 3 0.00 622520 165 2.59 3785 3785 3770 4900 2640 3770 3772.85 3.31 0 -3 3840 3805 3775 3740 3710 3790 3725 80 1130 500 2780 5 1 15903199 600 4.59 0.42 12 0.00 822.00 8909.00 4285 20241219 -12.02 3550 20240805 6.20 3970 -5.04 20250103 3745 0.67 20250311 4285 -12.02 20241219 3550 6.20 20240805 1.18 N 004780 500 79 억 526106 N N 0 N 00 N
10 20250311 160158 57 100.00 KOSDAQ 금속 N N N N N 3770 -40 5 -1.05 24041246 6373 51.02 3805 3810 3745 4950 2670 3810 3772.36 3.31 0 -261 3863 3836 3798 3771 3733 3850 3785 80 1140 500 2810 5 1 15903199 600 4.59 0.42 12 0.04 822.00 8909.00 4285 20241219 -12.02 3550 20240805 6.20 3970 -5.04 20250103 3745 0.67 20250311 4285 -12.02 20241219 3550 6.20 20240805 1.18 N 004780 500 79 억 526367 N N 0 N 00 N
11 20250311 150159 57 100.00 KOSDAQ 금속 N N N N N 3790 -20 5 -0.52 19951506 5289 42.34 3805 3810 3745 4950 2670 3810 3772.26 3.31 0 -195 3863 3836 3798 3771 3733 3850 3785 80 1140 500 2810 5 1 15903199 603 4.61 0.43 12 0.03 822.00 8909.00 4285 20241219 -11.55 3550 20240805 6.76 3970 -4.53 20250103 3745 1.20 20250311 4285 -11.55 20241219 3550 6.76 20240805 1.18 N 004780 500 79 억 526367 N N 0 N 00 N
12 20250311 140158 57 100.00 KOSDAQ 금속 N N N N N 3800 -10 5 -0.26 18496051 4905 39.27 3805 3810 3745 4950 2670 3810 3770.86 3.31 0 -176 3863 3836 3798 3771 3733 3850 3785 80 1140 500 2810 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 3745 1.47 20250311 4285 -11.32 20241219 3550 7.04 20240805 1.18 N 004780 500 79 억 526367 N N 0 N 00 N