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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160156,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3775,0,3,0.00,24158565,6407,88.31,3775,3800,3760,4905,2645,3775,3770.65,3.68,0,-743,3808,3791,3778,3761,3748,3785,3755,80,1130,500,2790,5,1,15903199,600,5.21,0.40,12,0.04,724.00,9484.00,4285,20241219,-11.90,3550,20240805,6.34,3970,-4.91,20250103,3675,2.72,20250331,4285,-11.90,20241219,3550,6.34,20240805,1.11,Y,004780,500,79 억,,585529,N,N,0,N,00,N
20250422,150159,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3775,0,3,0.00,22392375,5939,81.86,3775,3800,3760,4905,2645,3775,3770.39,3.68,0,-560,3808,3791,3778,3761,3748,3785,3755,80,1130,500,2790,5,1,15903199,600,5.21,0.40,12,0.04,724.00,9484.00,4285,20241219,-11.90,3550,20240805,6.34,3970,-4.91,20250103,3675,2.72,20250331,4285,-11.90,20241219,3550,6.34,20240805,1.11,Y,004780,500,79 억,,585529,N,N,0,N,00,N
20250422,140159,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3770,-5,5,-0.13,20297610,5384,74.21,3775,3800,3760,4905,2645,3775,3769.99,3.68,0,-429,3808,3791,3778,3761,3748,3785,3755,80,1130,500,2790,5,1,15903199,600,5.21,0.40,12,0.03,724.00,9484.00,4285,20241219,-12.02,3550,20240805,6.20,3970,-5.04,20250103,3675,2.59,20250331,4285,-12.02,20241219,3550,6.20,20240805,1.11,Y,004780,500,79 억,,585529,N,N,0,N,00,N
20250422,130159,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3770,-5,5,-0.13,19920595,5284,72.83,3775,3800,3760,4905,2645,3775,3769.98,3.68,0,-336,3808,3791,3778,3761,3748,3785,3755,80,1130,500,2790,5,1,15903199,600,5.21,0.40,12,0.03,724.00,9484.00,4285,20241219,-12.02,3550,20240805,6.20,3970,-5.04,20250103,3675,2.59,20250331,4285,-12.02,20241219,3550,6.20,20240805,1.11,Y,004780,500,79 억,,585529,N,N,0,N,00,N
20250422,120158,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3760,-15,5,-0.40,17652865,4682,64.53,3775,3800,3760,4905,2645,3775,3770.37,3.68,0,-164,3808,3791,3778,3761,3748,3785,3755,80,1130,500,2790,5,1,15903199,598,5.19,0.40,12,0.03,724.00,9484.00,4285,20241219,-12.25,3550,20240805,5.92,3970,-5.29,20250103,3675,2.31,20250331,4285,-12.25,20241219,3550,5.92,20240805,1.11,Y,004780,500,79 억,,585529,N,N,0,N,00,N
20250422,110159,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3770,-5,5,-0.13,10185510,2699,37.20,3775,3800,3770,4905,2645,3775,3773.81,3.68,0,-145,3808,3791,3778,3761,3748,3785,3755,80,1130,500,2790,5,1,15903199,600,5.21,0.40,12,0.02,724.00,9484.00,4285,20241219,-12.02,3550,20240805,6.20,3970,-5.04,20250103,3675,2.59,20250331,4285,-12.02,20241219,3550,6.20,20240805,1.11,Y,004780,500,79 억,,585529,N,N,0,N,00,N
20250422,100159,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3780,5,2,0.13,8375100,2219,30.59,3775,3800,3770,4905,2645,3775,3774.27,3.68,0,23,3808,3791,3778,3761,3748,3785,3755,80,1130,500,2790,5,1,15903199,601,5.22,0.40,12,0.01,724.00,9484.00,4285,20241219,-11.79,3550,20240805,6.48,3970,-4.79,20250103,3675,2.86,20250331,4285,-11.79,20241219,3550,6.48,20240805,1.11,Y,004780,500,79 억,,585529,N,N,0,N,00,N
20250422,090159,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3775,0,3,0.00,83050,22,0.30,3775,3775,3775,4905,2645,3775,3775.00,3.68,0,0,3808,3791,3778,3761,3748,3785,3755,80,1130,500,2790,5,1,15903199,600,5.21,0.40,12,0.00,724.00,9484.00,4285,20241219,-11.90,3550,20240805,6.34,3970,-4.91,20250103,3675,2.72,20250331,4285,-11.90,20241219,3550,6.34,20240805,1.11,Y,004780,500,79 억,,585529,N,N,0,N,00,N
20250421,160156,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3775,0,3,0.00,26587055,7044,80.82,3780,3795,3765,4905,2645,3775,3774.43,3.69,0,-903,3845,3810,3785,3750,3725,3797,3737,80,1130,500,2790,5,1,15903199,600,5.21,0.40,12,0.04,724.00,9484.00,4285,20241219,-11.90,3550,20240805,6.34,3970,-4.91,20250103,3675,2.72,20250331,4285,-11.90,20241219,3550,6.34,20240805,1.11,Y,004780,500,79 억,,586432,N,N,0,N,00,N
20250421,150158,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3780,5,2,0.13,24266450,6430,73.77,3780,3795,3765,4905,2645,3775,3773.94,3.69,0,-732,3845,3810,3785,3750,3725,3797,3737,80,1130,500,2790,5,1,15903199,601,5.22,0.40,12,0.04,724.00,9484.00,4285,20241219,-11.79,3550,20240805,6.48,3970,-4.79,20250103,3675,2.86,20250331,4285,-11.79,20241219,3550,6.48,20240805,1.11,Y,004780,500,79 억,,586432,N,N,0,N,00,N
20250421,140159,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3775,0,3,0.00,18776230,4973,57.06,3780,3795,3770,4905,2645,3775,3775.63,3.69,0,-609,3845,3810,3785,3750,3725,3797,3737,80,1130,500,2790,5,1,15903199,600,5.21,0.40,12,0.03,724.00,9484.00,4285,20241219,-11.90,3550,20240805,6.34,3970,-4.91,20250103,3675,2.72,20250331,4285,-11.90,20241219,3550,6.34,20240805,1.11,Y,004780,500,79 억,,586432,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 20250422 160156 57 100.00 KOSDAQ 금속 N N N N N 3775 0 3 0.00 24158565 6407 88.31 3775 3800 3760 4905 2645 3775 3770.65 3.68 0 -743 3808 3791 3778 3761 3748 3785 3755 80 1130 500 2790 5 1 15903199 600 5.21 0.40 12 0.04 724.00 9484.00 4285 20241219 -11.90 3550 20240805 6.34 3970 -4.91 20250103 3675 2.72 20250331 4285 -11.90 20241219 3550 6.34 20240805 1.11 Y 004780 500 79 억 585529 N N 0 N 00 N
3 20250422 150159 57 100.00 KOSDAQ 금속 N N N N N 3775 0 3 0.00 22392375 5939 81.86 3775 3800 3760 4905 2645 3775 3770.39 3.68 0 -560 3808 3791 3778 3761 3748 3785 3755 80 1130 500 2790 5 1 15903199 600 5.21 0.40 12 0.04 724.00 9484.00 4285 20241219 -11.90 3550 20240805 6.34 3970 -4.91 20250103 3675 2.72 20250331 4285 -11.90 20241219 3550 6.34 20240805 1.11 Y 004780 500 79 억 585529 N N 0 N 00 N
4 20250422 140159 57 100.00 KOSDAQ 금속 N N N N N 3770 -5 5 -0.13 20297610 5384 74.21 3775 3800 3760 4905 2645 3775 3769.99 3.68 0 -429 3808 3791 3778 3761 3748 3785 3755 80 1130 500 2790 5 1 15903199 600 5.21 0.40 12 0.03 724.00 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 1.11 Y 004780 500 79 억 585529 N N 0 N 00 N
5 20250422 130159 57 100.00 KOSDAQ 금속 N N N N N 3770 -5 5 -0.13 19920595 5284 72.83 3775 3800 3760 4905 2645 3775 3769.98 3.68 0 -336 3808 3791 3778 3761 3748 3785 3755 80 1130 500 2790 5 1 15903199 600 5.21 0.40 12 0.03 724.00 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 1.11 Y 004780 500 79 억 585529 N N 0 N 00 N
6 20250422 120158 57 100.00 KOSDAQ 금속 N N N N N 3760 -15 5 -0.40 17652865 4682 64.53 3775 3800 3760 4905 2645 3775 3770.37 3.68 0 -164 3808 3791 3778 3761 3748 3785 3755 80 1130 500 2790 5 1 15903199 598 5.19 0.40 12 0.03 724.00 9484.00 4285 20241219 -12.25 3550 20240805 5.92 3970 -5.29 20250103 3675 2.31 20250331 4285 -12.25 20241219 3550 5.92 20240805 1.11 Y 004780 500 79 억 585529 N N 0 N 00 N
7 20250422 110159 57 100.00 KOSDAQ 금속 N N N N N 3770 -5 5 -0.13 10185510 2699 37.20 3775 3800 3770 4905 2645 3775 3773.81 3.68 0 -145 3808 3791 3778 3761 3748 3785 3755 80 1130 500 2790 5 1 15903199 600 5.21 0.40 12 0.02 724.00 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 1.11 Y 004780 500 79 억 585529 N N 0 N 00 N
8 20250422 100159 57 100.00 KOSDAQ 금속 N N N N N 3780 5 2 0.13 8375100 2219 30.59 3775 3800 3770 4905 2645 3775 3774.27 3.68 0 23 3808 3791 3778 3761 3748 3785 3755 80 1130 500 2790 5 1 15903199 601 5.22 0.40 12 0.01 724.00 9484.00 4285 20241219 -11.79 3550 20240805 6.48 3970 -4.79 20250103 3675 2.86 20250331 4285 -11.79 20241219 3550 6.48 20240805 1.11 Y 004780 500 79 억 585529 N N 0 N 00 N
9 20250422 090159 57 100.00 KOSDAQ 금속 N N N N N 3775 0 3 0.00 83050 22 0.30 3775 3775 3775 4905 2645 3775 3775.00 3.68 0 0 3808 3791 3778 3761 3748 3785 3755 80 1130 500 2790 5 1 15903199 600 5.21 0.40 12 0.00 724.00 9484.00 4285 20241219 -11.90 3550 20240805 6.34 3970 -4.91 20250103 3675 2.72 20250331 4285 -11.90 20241219 3550 6.34 20240805 1.11 Y 004780 500 79 억 585529 N N 0 N 00 N
10 20250421 160156 57 100.00 KOSDAQ 금속 N N N N N 3775 0 3 0.00 26587055 7044 80.82 3780 3795 3765 4905 2645 3775 3774.43 3.69 0 -903 3845 3810 3785 3750 3725 3797 3737 80 1130 500 2790 5 1 15903199 600 5.21 0.40 12 0.04 724.00 9484.00 4285 20241219 -11.90 3550 20240805 6.34 3970 -4.91 20250103 3675 2.72 20250331 4285 -11.90 20241219 3550 6.34 20240805 1.11 Y 004780 500 79 억 586432 N N 0 N 00 N
11 20250421 150158 57 100.00 KOSDAQ 금속 N N N N N 3780 5 2 0.13 24266450 6430 73.77 3780 3795 3765 4905 2645 3775 3773.94 3.69 0 -732 3845 3810 3785 3750 3725 3797 3737 80 1130 500 2790 5 1 15903199 601 5.22 0.40 12 0.04 724.00 9484.00 4285 20241219 -11.79 3550 20240805 6.48 3970 -4.79 20250103 3675 2.86 20250331 4285 -11.79 20241219 3550 6.48 20240805 1.11 Y 004780 500 79 억 586432 N N 0 N 00 N
12 20250421 140159 57 100.00 KOSDAQ 금속 N N N N N 3775 0 3 0.00 18776230 4973 57.06 3780 3795 3770 4905 2645 3775 3775.63 3.69 0 -609 3845 3810 3785 3750 3725 3797 3737 80 1130 500 2790 5 1 15903199 600 5.21 0.40 12 0.03 724.00 9484.00 4285 20241219 -11.90 3550 20240805 6.34 3970 -4.91 20250103 3675 2.72 20250331 4285 -11.90 20241219 3550 6.34 20240805 1.11 Y 004780 500 79 억 586432 N N 0 N 00 N