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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160200,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3795,-5,5,-0.13,14358425,3783,106.32,3840,3840,3775,4940,2660,3800,3795.51,3.33,0,-775,3870,3835,3810,3775,3750,3830,3770,80,1140,500,2810,5,1,15903199,604,5.24,0.40,12,0.02,724.00,9484.00,4285,20241219,-11.44,3550,20240805,6.90,3970,-4.41,20250103,3745,1.34,20250311,4285,-11.44,20241219,3550,6.90,20240805,1.17,N,004780,500,79 억,,529976,N,N,0,N,00,N
20250318,150201,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3790,-10,5,-0.26,14179995,3736,105.00,3840,3840,3775,4940,2660,3800,3795.50,3.33,0,-757,3870,3835,3810,3775,3750,3830,3770,80,1140,500,2810,5,1,15903199,603,5.23,0.40,12,0.02,724.00,9484.00,4285,20241219,-11.55,3550,20240805,6.76,3970,-4.53,20250103,3745,1.20,20250311,4285,-11.55,20241219,3550,6.76,20240805,1.17,N,004780,500,79 억,,529976,N,N,0,N,00,N
20250318,140200,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3785,-15,5,-0.39,13294030,3502,98.43,3840,3840,3775,4940,2660,3800,3796.13,3.33,0,-740,3870,3835,3810,3775,3750,3830,3770,80,1140,500,2810,5,1,15903199,602,5.23,0.40,12,0.02,724.00,9484.00,4285,20241219,-11.67,3550,20240805,6.62,3970,-4.66,20250103,3745,1.07,20250311,4285,-11.67,20241219,3550,6.62,20240805,1.17,N,004780,500,79 억,,529976,N,N,0,N,00,N
20250318,130200,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3800,0,3,0.00,9170905,2412,67.79,3840,3840,3785,4940,2660,3800,3802.20,3.33,0,-607,3870,3835,3810,3775,3750,3830,3770,80,1140,500,2810,5,1,15903199,604,5.25,0.40,12,0.02,724.00,9484.00,4285,20241219,-11.32,3550,20240805,7.04,3970,-4.28,20250103,3745,1.47,20250311,4285,-11.32,20241219,3550,7.04,20240805,1.17,N,004780,500,79 억,,529976,N,N,0,N,00,N
20250318,120200,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3805,5,2,0.13,6885605,1811,50.90,3840,3840,3785,4940,2660,3800,3802.10,3.33,0,-488,3870,3835,3810,3775,3750,3830,3770,80,1140,500,2810,5,1,15903199,605,5.26,0.40,12,0.01,724.00,9484.00,4285,20241219,-11.20,3550,20240805,7.18,3970,-4.16,20250103,3745,1.60,20250311,4285,-11.20,20241219,3550,7.18,20240805,1.17,N,004780,500,79 억,,529976,N,N,0,N,00,N
20250318,110200,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3790,-10,5,-0.26,5929625,1559,43.82,3840,3840,3785,4940,2660,3800,3803.48,3.33,0,-280,3870,3835,3810,3775,3750,3830,3770,80,1140,500,2810,5,1,15903199,603,5.23,0.40,12,0.01,724.00,9484.00,4285,20241219,-11.55,3550,20240805,6.76,3970,-4.53,20250103,3745,1.20,20250311,4285,-11.55,20241219,3550,6.76,20240805,1.17,N,004780,500,79 억,,529976,N,N,0,N,00,N
20250318,100201,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3805,5,2,0.13,3886765,1022,28.72,3840,3840,3785,4940,2660,3800,3803.10,3.33,0,-161,3870,3835,3810,3775,3750,3830,3770,80,1140,500,2810,5,1,15903199,605,5.26,0.40,12,0.01,724.00,9484.00,4285,20241219,-11.20,3550,20240805,7.18,3970,-4.16,20250103,3745,1.60,20250311,4285,-11.20,20241219,3550,7.18,20240805,1.17,N,004780,500,79 억,,529976,N,N,0,N,00,N
20250318,090201,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3840,40,2,1.05,7680,2,0.06,3840,3840,3840,4940,2660,3800,3840.00,3.33,0,0,3870,3835,3810,3775,3750,3830,3770,80,1140,500,2810,5,1,15903199,611,5.30,0.40,12,0.00,724.00,9484.00,4285,20241219,-10.39,3550,20240805,8.17,3970,-3.27,20250103,3745,2.54,20250311,4285,-10.39,20241219,3550,8.17,20240805,1.17,N,004780,500,79 억,,529976,N,N,0,N,00,N
20250317,160201,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3800,0,3,0.00,13328240,3498,149.04,3800,3845,3785,4940,2660,3800,3810.25,3.34,0,-707,3836,3817,3801,3782,3766,3817,3782,80,1140,500,2810,5,1,15903199,604,5.25,0.40,12,0.02,724.00,9484.00,4285,20241219,-11.32,3550,20240805,7.04,3970,-4.28,20250103,3745,1.47,20250311,4285,-11.32,20241219,3550,7.04,20240805,1.16,N,004780,500,79 억,,530682,N,N,0,N,00,N
20250317,150200,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3800,0,3,0.00,12291025,3225,137.41,3800,3845,3785,4940,2660,3800,3811.17,3.34,0,-645,3836,3817,3801,3782,3766,3817,3782,80,1140,500,2810,5,1,15903199,604,5.25,0.40,12,0.02,724.00,9484.00,4285,20241219,-11.32,3550,20240805,7.04,3970,-4.28,20250103,3745,1.47,20250311,4285,-11.32,20241219,3550,7.04,20240805,1.16,N,004780,500,79 억,,530682,N,N,0,N,00,N
20250317,140200,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3795,-5,5,-0.13,10176860,2669,113.72,3800,3845,3785,4940,2660,3800,3812.99,3.34,0,-471,3836,3817,3801,3782,3766,3817,3782,80,1140,500,2810,5,1,15903199,604,5.24,0.40,12,0.02,724.00,9484.00,4285,20241219,-11.44,3550,20240805,6.90,3970,-4.41,20250103,3745,1.34,20250311,4285,-11.44,20241219,3550,6.90,20240805,1.16,N,004780,500,79 억,,530682,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 20250318 160200 57 100.00 KOSDAQ 금속 N N N N N 3795 -5 5 -0.13 14358425 3783 106.32 3840 3840 3775 4940 2660 3800 3795.51 3.33 0 -775 3870 3835 3810 3775 3750 3830 3770 80 1140 500 2810 5 1 15903199 604 5.24 0.40 12 0.02 724.00 9484.00 4285 20241219 -11.44 3550 20240805 6.90 3970 -4.41 20250103 3745 1.34 20250311 4285 -11.44 20241219 3550 6.90 20240805 1.17 N 004780 500 79 억 529976 N N 0 N 00 N
3 20250318 150201 57 100.00 KOSDAQ 금속 N N N N N 3790 -10 5 -0.26 14179995 3736 105.00 3840 3840 3775 4940 2660 3800 3795.50 3.33 0 -757 3870 3835 3810 3775 3750 3830 3770 80 1140 500 2810 5 1 15903199 603 5.23 0.40 12 0.02 724.00 9484.00 4285 20241219 -11.55 3550 20240805 6.76 3970 -4.53 20250103 3745 1.20 20250311 4285 -11.55 20241219 3550 6.76 20240805 1.17 N 004780 500 79 억 529976 N N 0 N 00 N
4 20250318 140200 57 100.00 KOSDAQ 금속 N N N N N 3785 -15 5 -0.39 13294030 3502 98.43 3840 3840 3775 4940 2660 3800 3796.13 3.33 0 -740 3870 3835 3810 3775 3750 3830 3770 80 1140 500 2810 5 1 15903199 602 5.23 0.40 12 0.02 724.00 9484.00 4285 20241219 -11.67 3550 20240805 6.62 3970 -4.66 20250103 3745 1.07 20250311 4285 -11.67 20241219 3550 6.62 20240805 1.17 N 004780 500 79 억 529976 N N 0 N 00 N
5 20250318 130200 57 100.00 KOSDAQ 금속 N N N N N 3800 0 3 0.00 9170905 2412 67.79 3840 3840 3785 4940 2660 3800 3802.20 3.33 0 -607 3870 3835 3810 3775 3750 3830 3770 80 1140 500 2810 5 1 15903199 604 5.25 0.40 12 0.02 724.00 9484.00 4285 20241219 -11.32 3550 20240805 7.04 3970 -4.28 20250103 3745 1.47 20250311 4285 -11.32 20241219 3550 7.04 20240805 1.17 N 004780 500 79 억 529976 N N 0 N 00 N
6 20250318 120200 57 100.00 KOSDAQ 금속 N N N N N 3805 5 2 0.13 6885605 1811 50.90 3840 3840 3785 4940 2660 3800 3802.10 3.33 0 -488 3870 3835 3810 3775 3750 3830 3770 80 1140 500 2810 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 3745 1.60 20250311 4285 -11.20 20241219 3550 7.18 20240805 1.17 N 004780 500 79 억 529976 N N 0 N 00 N
7 20250318 110200 57 100.00 KOSDAQ 금속 N N N N N 3790 -10 5 -0.26 5929625 1559 43.82 3840 3840 3785 4940 2660 3800 3803.48 3.33 0 -280 3870 3835 3810 3775 3750 3830 3770 80 1140 500 2810 5 1 15903199 603 5.23 0.40 12 0.01 724.00 9484.00 4285 20241219 -11.55 3550 20240805 6.76 3970 -4.53 20250103 3745 1.20 20250311 4285 -11.55 20241219 3550 6.76 20240805 1.17 N 004780 500 79 억 529976 N N 0 N 00 N
8 20250318 100201 57 100.00 KOSDAQ 금속 N N N N N 3805 5 2 0.13 3886765 1022 28.72 3840 3840 3785 4940 2660 3800 3803.10 3.33 0 -161 3870 3835 3810 3775 3750 3830 3770 80 1140 500 2810 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 3745 1.60 20250311 4285 -11.20 20241219 3550 7.18 20240805 1.17 N 004780 500 79 억 529976 N N 0 N 00 N
9 20250318 090201 57 100.00 KOSDAQ 금속 N N N N N 3840 40 2 1.05 7680 2 0.06 3840 3840 3840 4940 2660 3800 3840.00 3.33 0 0 3870 3835 3810 3775 3750 3830 3770 80 1140 500 2810 5 1 15903199 611 5.30 0.40 12 0.00 724.00 9484.00 4285 20241219 -10.39 3550 20240805 8.17 3970 -3.27 20250103 3745 2.54 20250311 4285 -10.39 20241219 3550 8.17 20240805 1.17 N 004780 500 79 억 529976 N N 0 N 00 N
10 20250317 160201 57 100.00 KOSDAQ 금속 N N N N N 3800 0 3 0.00 13328240 3498 149.04 3800 3845 3785 4940 2660 3800 3810.25 3.34 0 -707 3836 3817 3801 3782 3766 3817 3782 80 1140 500 2810 5 1 15903199 604 5.25 0.40 12 0.02 724.00 9484.00 4285 20241219 -11.32 3550 20240805 7.04 3970 -4.28 20250103 3745 1.47 20250311 4285 -11.32 20241219 3550 7.04 20240805 1.16 N 004780 500 79 억 530682 N N 0 N 00 N
11 20250317 150200 57 100.00 KOSDAQ 금속 N N N N N 3800 0 3 0.00 12291025 3225 137.41 3800 3845 3785 4940 2660 3800 3811.17 3.34 0 -645 3836 3817 3801 3782 3766 3817 3782 80 1140 500 2810 5 1 15903199 604 5.25 0.40 12 0.02 724.00 9484.00 4285 20241219 -11.32 3550 20240805 7.04 3970 -4.28 20250103 3745 1.47 20250311 4285 -11.32 20241219 3550 7.04 20240805 1.16 N 004780 500 79 억 530682 N N 0 N 00 N
12 20250317 140200 57 100.00 KOSDAQ 금속 N N N N N 3795 -5 5 -0.13 10176860 2669 113.72 3800 3845 3785 4940 2660 3800 3812.99 3.34 0 -471 3836 3817 3801 3782 3766 3817 3782 80 1140 500 2810 5 1 15903199 604 5.24 0.40 12 0.02 724.00 9484.00 4285 20241219 -11.44 3550 20240805 6.90 3970 -4.41 20250103 3745 1.34 20250311 4285 -11.44 20241219 3550 6.90 20240805 1.16 N 004780 500 79 억 530682 N N 0 N 00 N