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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130200,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3805,5,2,0.13,8672055,2273,96.85,3800,3845,3785,4940,2660,3800,3815.25,3.34,0,-326,3836,3817,3801,3782,3766,3817,3782,80,1140,500,2810,5,1,15903199,605,5.26,0.40,12,0.01,724.00,9484.00,4285,20241219,-11.20,3550,20240805,7.18,3970,-4.16,20250103,3745,1.60,20250311,4285,-11.20,20241219,3550,7.18,20240805,1.16,N,004780,500,79 억,,530682,N,N,0,N,00,N
20250317,120200,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3800,0,3,0.00,8246025,2161,92.07,3800,3845,3785,4940,2660,3800,3815.84,3.34,0,-298,3836,3817,3801,3782,3766,3817,3782,80,1140,500,2810,5,1,15903199,604,5.25,0.40,12,0.01,724.00,9484.00,4285,20241219,-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
20250317,110200,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3800,0,3,0.00,7687160,2014,85.81,3800,3845,3785,4940,2660,3800,3816.86,3.34,0,-206,3836,3817,3801,3782,3766,3817,3782,80,1140,500,2810,5,1,15903199,604,5.25,0.40,12,0.01,724.00,9484.00,4285,20241219,-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
20250317,100201,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3810,10,2,0.26,6736030,1764,75.16,3800,3845,3785,4940,2660,3800,3818.61,3.34,0,-15,3836,3817,3801,3782,3766,3817,3782,80,1140,500,2810,5,1,15903199,606,5.26,0.40,12,0.01,724.00,9484.00,4285,20241219,-11.09,3550,20240805,7.32,3970,-4.03,20250103,3745,1.74,20250311,4285,-11.09,20241219,3550,7.32,20240805,1.16,N,004780,500,79 억,,530682,N,N,0,N,00,N
20250317,090200,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3800,0,3,0.00,665000,175,7.46,3800,3800,3800,4940,2660,3800,3800.00,3.34,0,-25,3836,3817,3801,3782,3766,3817,3782,80,1140,500,2810,5,1,15903199,604,5.25,0.40,12,0.00,724.00,9484.00,4285,20241219,-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
20250314,160159,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3800,0,3,0.00,8919680,2347,34.89,3800,3820,3785,4940,2660,3800,3800.46,3.34,0,-86,3823,3811,3788,3776,3753,3817,3782,80,1140,500,2810,5,1,15903199,604,5.25,0.40,12,0.01,724.00,9484.00,4285,20241219,-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,,530768,N,N,0,N,00,N
20250314,150200,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3800,0,3,0.00,8562480,2253,33.49,3800,3820,3785,4940,2660,3800,3800.48,3.34,0,-62,3823,3811,3788,3776,3753,3817,3782,80,1140,500,2810,5,1,15903199,604,5.25,0.40,12,0.01,724.00,9484.00,4285,20241219,-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,,530768,N,N,0,N,00,N
20250314,140200,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3800,0,3,0.00,8402875,2211,32.87,3800,3820,3785,4940,2660,3800,3800.49,3.34,0,-56,3823,3811,3788,3776,3753,3817,3782,80,1140,500,2810,5,1,15903199,604,5.25,0.40,12,0.01,724.00,9484.00,4285,20241219,-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,,530768,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 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
3 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
4 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
5 20250317 130200 57 100.00 KOSDAQ 금속 N N N N N 3805 5 2 0.13 8672055 2273 96.85 3800 3845 3785 4940 2660 3800 3815.25 3.34 0 -326 3836 3817 3801 3782 3766 3817 3782 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 1.16 N 004780 500 79 억 530682 N N 0 N 00 N
6 20250317 120200 57 100.00 KOSDAQ 금속 N N N N N 3800 0 3 0.00 8246025 2161 92.07 3800 3845 3785 4940 2660 3800 3815.84 3.34 0 -298 3836 3817 3801 3782 3766 3817 3782 80 1140 500 2810 5 1 15903199 604 5.25 0.40 12 0.01 724.00 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
7 20250317 110200 57 100.00 KOSDAQ 금속 N N N N N 3800 0 3 0.00 7687160 2014 85.81 3800 3845 3785 4940 2660 3800 3816.86 3.34 0 -206 3836 3817 3801 3782 3766 3817 3782 80 1140 500 2810 5 1 15903199 604 5.25 0.40 12 0.01 724.00 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
8 20250317 100201 57 100.00 KOSDAQ 금속 N N N N N 3810 10 2 0.26 6736030 1764 75.16 3800 3845 3785 4940 2660 3800 3818.61 3.34 0 -15 3836 3817 3801 3782 3766 3817 3782 80 1140 500 2810 5 1 15903199 606 5.26 0.40 12 0.01 724.00 9484.00 4285 20241219 -11.09 3550 20240805 7.32 3970 -4.03 20250103 3745 1.74 20250311 4285 -11.09 20241219 3550 7.32 20240805 1.16 N 004780 500 79 억 530682 N N 0 N 00 N
9 20250317 090200 57 100.00 KOSDAQ 금속 N N N N N 3800 0 3 0.00 665000 175 7.46 3800 3800 3800 4940 2660 3800 3800.00 3.34 0 -25 3836 3817 3801 3782 3766 3817 3782 80 1140 500 2810 5 1 15903199 604 5.25 0.40 12 0.00 724.00 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
10 20250314 160159 57 100.00 KOSDAQ 금속 N N N N N 3800 0 3 0.00 8919680 2347 34.89 3800 3820 3785 4940 2660 3800 3800.46 3.34 0 -86 3823 3811 3788 3776 3753 3817 3782 80 1140 500 2810 5 1 15903199 604 5.25 0.40 12 0.01 724.00 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 530768 N N 0 N 00 N
11 20250314 150200 57 100.00 KOSDAQ 금속 N N N N N 3800 0 3 0.00 8562480 2253 33.49 3800 3820 3785 4940 2660 3800 3800.48 3.34 0 -62 3823 3811 3788 3776 3753 3817 3782 80 1140 500 2810 5 1 15903199 604 5.25 0.40 12 0.01 724.00 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 530768 N N 0 N 00 N
12 20250314 140200 57 100.00 KOSDAQ 금속 N N N N N 3800 0 3 0.00 8402875 2211 32.87 3800 3820 3785 4940 2660 3800 3800.49 3.34 0 -56 3823 3811 3788 3776 3753 3817 3782 80 1140 500 2810 5 1 15903199 604 5.25 0.40 12 0.01 724.00 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 530768 N N 0 N 00 N