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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160156,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3825,0,3,0.00,79238540,20831,104.94,3825,3835,3750,4970,2680,3825,3803.88,3.71,0,-458,3878,3851,3818,3791,3758,3865,3805,80,1145,500,2830,5,1,15903199,608,5.28,0.40,12,0.13,724.00,9484.00,4285,20241219,-10.74,3550,20240805,7.75,3970,-3.65,20250103,3675,4.08,20250331,4285,-10.74,20241219,3550,7.75,20240805,1.19,Y,004780,500,79 억,,590588,N,N,0,N,00,N
20250411,150156,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3810,-15,5,-0.39,73212000,19254,97.00,3825,3835,3750,4970,2680,3825,3802.43,3.71,0,-227,3878,3851,3818,3791,3758,3865,3805,80,1145,500,2830,5,1,15903199,606,5.26,0.40,12,0.12,724.00,9484.00,4285,20241219,-11.09,3550,20240805,7.32,3970,-4.03,20250103,3675,3.67,20250331,4285,-11.09,20241219,3550,7.32,20240805,1.19,Y,004780,500,79 억,,590588,N,N,0,N,00,N
20250411,140157,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3815,-10,5,-0.26,71220905,18732,94.37,3825,3835,3750,4970,2680,3825,3802.10,3.71,0,-249,3878,3851,3818,3791,3758,3865,3805,80,1145,500,2830,5,1,15903199,607,5.27,0.40,12,0.12,724.00,9484.00,4285,20241219,-10.97,3550,20240805,7.46,3970,-3.90,20250103,3675,3.81,20250331,4285,-10.97,20241219,3550,7.46,20240805,1.19,Y,004780,500,79 억,,590588,N,N,0,N,00,N
20250411,130157,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3825,0,3,0.00,66531820,17505,88.19,3825,3835,3750,4970,2680,3825,3800.73,3.71,0,116,3878,3851,3818,3791,3758,3865,3805,80,1145,500,2830,5,1,15903199,608,5.28,0.40,12,0.11,724.00,9484.00,4285,20241219,-10.74,3550,20240805,7.75,3970,-3.65,20250103,3675,4.08,20250331,4285,-10.74,20241219,3550,7.75,20240805,1.19,Y,004780,500,79 억,,590588,N,N,0,N,00,N
20250411,120157,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3820,-5,5,-0.13,46312590,12203,61.48,3825,3835,3750,4970,2680,3825,3795.18,3.71,0,50,3878,3851,3818,3791,3758,3865,3805,80,1145,500,2830,5,1,15903199,608,5.28,0.40,12,0.08,724.00,9484.00,4285,20241219,-10.85,3550,20240805,7.61,3970,-3.78,20250103,3675,3.95,20250331,4285,-10.85,20241219,3550,7.61,20240805,1.19,Y,004780,500,79 억,,590588,N,N,0,N,00,N
20250411,110156,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3825,0,3,0.00,40328260,10637,53.59,3825,3825,3750,4970,2680,3825,3791.32,3.71,0,20,3878,3851,3818,3791,3758,3865,3805,80,1145,500,2830,5,1,15903199,608,5.28,0.40,12,0.07,724.00,9484.00,4285,20241219,-10.74,3550,20240805,7.75,3970,-3.65,20250103,3675,4.08,20250331,4285,-10.74,20241219,3550,7.75,20240805,1.19,Y,004780,500,79 억,,590588,N,N,0,N,00,N
20250411,100157,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3750,-75,5,-1.96,21349940,5646,28.44,3825,3825,3750,4970,2680,3825,3781.43,3.71,0,458,3878,3851,3818,3791,3758,3865,3805,80,1145,500,2830,5,1,15903199,596,5.18,0.40,12,0.04,724.00,9484.00,4285,20241219,-12.49,3550,20240805,5.63,3970,-5.54,20250103,3675,2.04,20250331,4285,-12.49,20241219,3550,5.63,20240805,1.19,Y,004780,500,79 억,,590588,N,N,0,N,00,N
20250411,090157,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3825,0,3,0.00,680850,178,0.90,3825,3825,3825,4970,2680,3825,3825.00,3.71,0,0,3878,3851,3818,3791,3758,3865,3805,80,1145,500,2830,5,1,15903199,608,5.28,0.40,12,0.00,724.00,9484.00,4285,20241219,-10.74,3550,20240805,7.75,3970,-3.65,20250103,3675,4.08,20250331,4285,-10.74,20241219,3550,7.75,20240805,1.19,Y,004780,500,79 억,,590588,N,N,0,N,00,N
20250410,160156,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3825,95,2,2.55,74828016,19634,34.19,3790,3845,3785,4845,2615,3730,3811.14,3.72,0,-1001,3990,3860,3790,3660,3590,3825,3625,80,1115,500,2760,5,1,15903199,608,5.28,0.40,12,0.12,724.00,9484.00,4285,20241219,-10.74,3550,20240805,7.75,3970,-3.65,20250103,3675,4.08,20250331,4285,-10.74,20241219,3550,7.75,20240805,1.17,Y,004780,500,79 억,,591589,N,N,0,N,00,N
20250410,150156,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3810,80,2,2.14,71501821,18763,32.67,3790,3845,3785,4845,2615,3730,3810.79,3.72,0,-768,3990,3860,3790,3660,3590,3825,3625,80,1115,500,2760,5,1,15903199,606,5.26,0.40,12,0.12,724.00,9484.00,4285,20241219,-11.09,3550,20240805,7.32,3970,-4.03,20250103,3675,3.67,20250331,4285,-11.09,20241219,3550,7.32,20240805,1.17,Y,004780,500,79 억,,591589,N,N,0,N,00,N
20250410,140156,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3835,105,2,2.82,60271530,15825,27.56,3790,3845,3785,4845,2615,3730,3808.63,3.72,0,-792,3990,3860,3790,3660,3590,3825,3625,80,1115,500,2760,5,1,15903199,610,5.30,0.40,12,0.10,724.00,9484.00,4285,20241219,-10.50,3550,20240805,8.03,3970,-3.40,20250103,3675,4.35,20250331,4285,-10.50,20241219,3550,8.03,20240805,1.17,Y,004780,500,79 억,,591589,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 20250411 160156 57 100.00 KOSDAQ 금속 N N N N N 3825 0 3 0.00 79238540 20831 104.94 3825 3835 3750 4970 2680 3825 3803.88 3.71 0 -458 3878 3851 3818 3791 3758 3865 3805 80 1145 500 2830 5 1 15903199 608 5.28 0.40 12 0.13 724.00 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 1.19 Y 004780 500 79 억 590588 N N 0 N 00 N
3 20250411 150156 57 100.00 KOSDAQ 금속 N N N N N 3810 -15 5 -0.39 73212000 19254 97.00 3825 3835 3750 4970 2680 3825 3802.43 3.71 0 -227 3878 3851 3818 3791 3758 3865 3805 80 1145 500 2830 5 1 15903199 606 5.26 0.40 12 0.12 724.00 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 1.19 Y 004780 500 79 억 590588 N N 0 N 00 N
4 20250411 140157 57 100.00 KOSDAQ 금속 N N N N N 3815 -10 5 -0.26 71220905 18732 94.37 3825 3835 3750 4970 2680 3825 3802.10 3.71 0 -249 3878 3851 3818 3791 3758 3865 3805 80 1145 500 2830 5 1 15903199 607 5.27 0.40 12 0.12 724.00 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 1.19 Y 004780 500 79 억 590588 N N 0 N 00 N
5 20250411 130157 57 100.00 KOSDAQ 금속 N N N N N 3825 0 3 0.00 66531820 17505 88.19 3825 3835 3750 4970 2680 3825 3800.73 3.71 0 116 3878 3851 3818 3791 3758 3865 3805 80 1145 500 2830 5 1 15903199 608 5.28 0.40 12 0.11 724.00 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 1.19 Y 004780 500 79 억 590588 N N 0 N 00 N
6 20250411 120157 57 100.00 KOSDAQ 금속 N N N N N 3820 -5 5 -0.13 46312590 12203 61.48 3825 3835 3750 4970 2680 3825 3795.18 3.71 0 50 3878 3851 3818 3791 3758 3865 3805 80 1145 500 2830 5 1 15903199 608 5.28 0.40 12 0.08 724.00 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 1.19 Y 004780 500 79 억 590588 N N 0 N 00 N
7 20250411 110156 57 100.00 KOSDAQ 금속 N N N N N 3825 0 3 0.00 40328260 10637 53.59 3825 3825 3750 4970 2680 3825 3791.32 3.71 0 20 3878 3851 3818 3791 3758 3865 3805 80 1145 500 2830 5 1 15903199 608 5.28 0.40 12 0.07 724.00 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 1.19 Y 004780 500 79 억 590588 N N 0 N 00 N
8 20250411 100157 57 100.00 KOSDAQ 금속 N N N N N 3750 -75 5 -1.96 21349940 5646 28.44 3825 3825 3750 4970 2680 3825 3781.43 3.71 0 458 3878 3851 3818 3791 3758 3865 3805 80 1145 500 2830 5 1 15903199 596 5.18 0.40 12 0.04 724.00 9484.00 4285 20241219 -12.49 3550 20240805 5.63 3970 -5.54 20250103 3675 2.04 20250331 4285 -12.49 20241219 3550 5.63 20240805 1.19 Y 004780 500 79 억 590588 N N 0 N 00 N
9 20250411 090157 57 100.00 KOSDAQ 금속 N N N N N 3825 0 3 0.00 680850 178 0.90 3825 3825 3825 4970 2680 3825 3825.00 3.71 0 0 3878 3851 3818 3791 3758 3865 3805 80 1145 500 2830 5 1 15903199 608 5.28 0.40 12 0.00 724.00 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 1.19 Y 004780 500 79 억 590588 N N 0 N 00 N
10 20250410 160156 57 100.00 KOSDAQ 금속 N N N N N 3825 95 2 2.55 74828016 19634 34.19 3790 3845 3785 4845 2615 3730 3811.14 3.72 0 -1001 3990 3860 3790 3660 3590 3825 3625 80 1115 500 2760 5 1 15903199 608 5.28 0.40 12 0.12 724.00 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 1.17 Y 004780 500 79 억 591589 N N 0 N 00 N
11 20250410 150156 57 100.00 KOSDAQ 금속 N N N N N 3810 80 2 2.14 71501821 18763 32.67 3790 3845 3785 4845 2615 3730 3810.79 3.72 0 -768 3990 3860 3790 3660 3590 3825 3625 80 1115 500 2760 5 1 15903199 606 5.26 0.40 12 0.12 724.00 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 1.17 Y 004780 500 79 억 591589 N N 0 N 00 N
12 20250410 140156 57 100.00 KOSDAQ 금속 N N N N N 3835 105 2 2.82 60271530 15825 27.56 3790 3845 3785 4845 2615 3730 3808.63 3.72 0 -792 3990 3860 3790 3660 3590 3825 3625 80 1115 500 2760 5 1 15903199 610 5.30 0.40 12 0.10 724.00 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 1.17 Y 004780 500 79 억 591589 N N 0 N 00 N