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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004780/price/prices-20250401.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
20250407,160154,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3735,-65,5,-1.71,85212835,22851,133.80,3790,3790,3700,4940,2660,3800,3729.06,3.73,0,-759,3846,3822,3781,3757,3716,3835,3770,80,1140,500,2810,5,1,15903199,594,5.16,0.39,12,0.14,724.00,9484.00,4285,20241219,-12.84,3550,20240805,5.21,3970,-5.92,20250103,3675,1.63,20250331,4285,-12.84,20241219,3550,5.21,20240805,1.20,Y,004780,500,79 억,,593498,N,N,0,N,00,N
20250407,150155,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3720,-80,5,-2.11,83571055,22411,131.22,3790,3790,3700,4940,2660,3800,3729.02,3.73,0,-566,3846,3822,3781,3757,3716,3835,3770,80,1140,500,2810,5,1,15903199,592,5.14,0.39,12,0.14,724.00,9484.00,4285,20241219,-13.19,3550,20240805,4.79,3970,-6.30,20250103,3675,1.22,20250331,4285,-13.19,20241219,3550,4.79,20240805,1.20,Y,004780,500,79 억,,593498,N,N,0,N,00,N
20250407,140154,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3705,-95,5,-2.50,81479905,21849,127.93,3790,3790,3700,4940,2660,3800,3729.23,3.73,0,-304,3846,3822,3781,3757,3716,3835,3770,80,1140,500,2810,5,1,15903199,589,5.12,0.39,12,0.14,724.00,9484.00,4285,20241219,-13.54,3550,20240805,4.37,3970,-6.68,20250103,3675,0.82,20250331,4285,-13.54,20241219,3550,4.37,20240805,1.20,Y,004780,500,79 억,,593498,N,N,0,N,00,N
20250407,130153,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3725,-75,5,-1.97,67234725,18025,105.54,3790,3790,3700,4940,2660,3800,3730.08,3.73,0,-244,3846,3822,3781,3757,3716,3835,3770,80,1140,500,2810,5,1,15903199,592,5.15,0.39,12,0.11,724.00,9484.00,4285,20241219,-13.07,3550,20240805,4.93,3970,-6.17,20250103,3675,1.36,20250331,4285,-13.07,20241219,3550,4.93,20240805,1.20,Y,004780,500,79 억,,593498,N,N,0,N,00,N
20250407,120154,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3710,-90,5,-2.37,64169360,17205,100.74,3790,3790,3700,4940,2660,3800,3729.69,3.73,0,-200,3846,3822,3781,3757,3716,3835,3770,80,1140,500,2810,5,1,15903199,590,5.12,0.39,12,0.11,724.00,9484.00,4285,20241219,-13.42,3550,20240805,4.51,3970,-6.55,20250103,3675,0.95,20250331,4285,-13.42,20241219,3550,4.51,20240805,1.20,Y,004780,500,79 억,,593498,N,N,0,N,00,N
20250407,110154,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3700,-100,5,-2.63,55748180,14930,87.42,3790,3790,3700,4940,2660,3800,3733.97,3.73,0,-48,3846,3822,3781,3757,3716,3835,3770,80,1140,500,2810,5,1,15903199,588,5.11,0.39,12,0.09,724.00,9484.00,4285,20241219,-13.65,3550,20240805,4.23,3970,-6.80,20250103,3675,0.68,20250331,4285,-13.65,20241219,3550,4.23,20240805,1.20,Y,004780,500,79 억,,593498,N,N,0,N,00,N
20250407,100154,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3755,-45,5,-1.18,41429820,11070,64.82,3790,3790,3715,4940,2660,3800,3742.53,3.73,0,63,3846,3822,3781,3757,3716,3835,3770,80,1140,500,2810,5,1,15903199,597,5.19,0.40,12,0.07,724.00,9484.00,4285,20241219,-12.37,3550,20240805,5.77,3970,-5.42,20250103,3675,2.18,20250331,4285,-12.37,20241219,3550,5.77,20240805,1.20,Y,004780,500,79 억,,593498,N,N,0,N,00,N
20250407,090154,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3770,-30,5,-0.79,469680,124,0.73,3790,3790,3770,4940,2660,3800,3787.74,3.73,0,0,3846,3822,3781,3757,3716,3835,3770,80,1140,500,2810,5,1,15903199,600,5.21,0.40,12,0.00,724.00,9484.00,4285,20241219,-12.02,3550,20240805,6.20,3970,-5.04,20250103,3675,2.59,20250331,4285,-12.02,20241219,3550,6.20,20240805,1.20,Y,004780,500,79 억,,593498,N,N,0,N,00,N
20250404,160154,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3800,50,2,1.33,64645793,17079,400.35,3745,3805,3740,4875,2625,3750,3785.10,3.73,0,-465,3856,3802,3761,3707,3666,3782,3687,80,1125,500,2770,5,1,15903199,604,5.25,0.40,12,0.11,724.00,9484.00,4285,20241219,-11.32,3550,20240805,7.04,3970,-4.28,20250103,3675,3.40,20250331,4285,-11.32,20241219,3550,7.04,20240805,1.21,Y,004780,500,79 억,,593963,N,N,0,N,00,N
20250404,150154,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3790,40,2,1.07,61381958,16220,380.22,3745,3805,3740,4875,2625,3750,3784.34,3.73,0,-392,3856,3802,3761,3707,3666,3782,3687,80,1125,500,2770,5,1,15903199,603,5.23,0.40,12,0.10,724.00,9484.00,4285,20241219,-11.55,3550,20240805,6.76,3970,-4.53,20250103,3675,3.13,20250331,4285,-11.55,20241219,3550,6.76,20240805,1.21,Y,004780,500,79 억,,593963,N,N,0,N,00,N
20250404,140155,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3800,50,2,1.33,58266323,15400,360.99,3745,3805,3740,4875,2625,3750,3783.53,3.73,0,-295,3856,3802,3761,3707,3666,3782,3687,80,1125,500,2770,5,1,15903199,604,5.25,0.40,12,0.10,724.00,9484.00,4285,20241219,-11.32,3550,20240805,7.04,3970,-4.28,20250103,3675,3.40,20250331,4285,-11.32,20241219,3550,7.04,20240805,1.21,Y,004780,500,79 억,,593963,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 20250407 160154 57 100.00 KOSDAQ 금속 N N N N N 3735 -65 5 -1.71 85212835 22851 133.80 3790 3790 3700 4940 2660 3800 3729.06 3.73 0 -759 3846 3822 3781 3757 3716 3835 3770 80 1140 500 2810 5 1 15903199 594 5.16 0.39 12 0.14 724.00 9484.00 4285 20241219 -12.84 3550 20240805 5.21 3970 -5.92 20250103 3675 1.63 20250331 4285 -12.84 20241219 3550 5.21 20240805 1.20 Y 004780 500 79 억 593498 N N 0 N 00 N
3 20250407 150155 57 100.00 KOSDAQ 금속 N N N N N 3720 -80 5 -2.11 83571055 22411 131.22 3790 3790 3700 4940 2660 3800 3729.02 3.73 0 -566 3846 3822 3781 3757 3716 3835 3770 80 1140 500 2810 5 1 15903199 592 5.14 0.39 12 0.14 724.00 9484.00 4285 20241219 -13.19 3550 20240805 4.79 3970 -6.30 20250103 3675 1.22 20250331 4285 -13.19 20241219 3550 4.79 20240805 1.20 Y 004780 500 79 억 593498 N N 0 N 00 N
4 20250407 140154 57 100.00 KOSDAQ 금속 N N N N N 3705 -95 5 -2.50 81479905 21849 127.93 3790 3790 3700 4940 2660 3800 3729.23 3.73 0 -304 3846 3822 3781 3757 3716 3835 3770 80 1140 500 2810 5 1 15903199 589 5.12 0.39 12 0.14 724.00 9484.00 4285 20241219 -13.54 3550 20240805 4.37 3970 -6.68 20250103 3675 0.82 20250331 4285 -13.54 20241219 3550 4.37 20240805 1.20 Y 004780 500 79 억 593498 N N 0 N 00 N
5 20250407 130153 57 100.00 KOSDAQ 금속 N N N N N 3725 -75 5 -1.97 67234725 18025 105.54 3790 3790 3700 4940 2660 3800 3730.08 3.73 0 -244 3846 3822 3781 3757 3716 3835 3770 80 1140 500 2810 5 1 15903199 592 5.15 0.39 12 0.11 724.00 9484.00 4285 20241219 -13.07 3550 20240805 4.93 3970 -6.17 20250103 3675 1.36 20250331 4285 -13.07 20241219 3550 4.93 20240805 1.20 Y 004780 500 79 억 593498 N N 0 N 00 N
6 20250407 120154 57 100.00 KOSDAQ 금속 N N N N N 3710 -90 5 -2.37 64169360 17205 100.74 3790 3790 3700 4940 2660 3800 3729.69 3.73 0 -200 3846 3822 3781 3757 3716 3835 3770 80 1140 500 2810 5 1 15903199 590 5.12 0.39 12 0.11 724.00 9484.00 4285 20241219 -13.42 3550 20240805 4.51 3970 -6.55 20250103 3675 0.95 20250331 4285 -13.42 20241219 3550 4.51 20240805 1.20 Y 004780 500 79 억 593498 N N 0 N 00 N
7 20250407 110154 57 100.00 KOSDAQ 금속 N N N N N 3700 -100 5 -2.63 55748180 14930 87.42 3790 3790 3700 4940 2660 3800 3733.97 3.73 0 -48 3846 3822 3781 3757 3716 3835 3770 80 1140 500 2810 5 1 15903199 588 5.11 0.39 12 0.09 724.00 9484.00 4285 20241219 -13.65 3550 20240805 4.23 3970 -6.80 20250103 3675 0.68 20250331 4285 -13.65 20241219 3550 4.23 20240805 1.20 Y 004780 500 79 억 593498 N N 0 N 00 N
8 20250407 100154 57 100.00 KOSDAQ 금속 N N N N N 3755 -45 5 -1.18 41429820 11070 64.82 3790 3790 3715 4940 2660 3800 3742.53 3.73 0 63 3846 3822 3781 3757 3716 3835 3770 80 1140 500 2810 5 1 15903199 597 5.19 0.40 12 0.07 724.00 9484.00 4285 20241219 -12.37 3550 20240805 5.77 3970 -5.42 20250103 3675 2.18 20250331 4285 -12.37 20241219 3550 5.77 20240805 1.20 Y 004780 500 79 억 593498 N N 0 N 00 N
9 20250407 090154 57 100.00 KOSDAQ 금속 N N N N N 3770 -30 5 -0.79 469680 124 0.73 3790 3790 3770 4940 2660 3800 3787.74 3.73 0 0 3846 3822 3781 3757 3716 3835 3770 80 1140 500 2810 5 1 15903199 600 5.21 0.40 12 0.00 724.00 9484.00 4285 20241219 -12.02 3550 20240805 6.20 3970 -5.04 20250103 3675 2.59 20250331 4285 -12.02 20241219 3550 6.20 20240805 1.20 Y 004780 500 79 억 593498 N N 0 N 00 N
10 20250404 160154 57 100.00 KOSDAQ 금속 N N N N N 3800 50 2 1.33 64645793 17079 400.35 3745 3805 3740 4875 2625 3750 3785.10 3.73 0 -465 3856 3802 3761 3707 3666 3782 3687 80 1125 500 2770 5 1 15903199 604 5.25 0.40 12 0.11 724.00 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 1.21 Y 004780 500 79 억 593963 N N 0 N 00 N
11 20250404 150154 57 100.00 KOSDAQ 금속 N N N N N 3790 40 2 1.07 61381958 16220 380.22 3745 3805 3740 4875 2625 3750 3784.34 3.73 0 -392 3856 3802 3761 3707 3666 3782 3687 80 1125 500 2770 5 1 15903199 603 5.23 0.40 12 0.10 724.00 9484.00 4285 20241219 -11.55 3550 20240805 6.76 3970 -4.53 20250103 3675 3.13 20250331 4285 -11.55 20241219 3550 6.76 20240805 1.21 Y 004780 500 79 억 593963 N N 0 N 00 N
12 20250404 140155 57 100.00 KOSDAQ 금속 N N N N N 3800 50 2 1.33 58266323 15400 360.99 3745 3805 3740 4875 2625 3750 3783.53 3.73 0 -295 3856 3802 3761 3707 3666 3782 3687 80 1125 500 2770 5 1 15903199 604 5.25 0.40 12 0.10 724.00 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 1.21 Y 004780 500 79 억 593963 N N 0 N 00 N