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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160156,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3800,-25,5,-0.65,143945780,38209,183.23,3795,3810,3730,4970,2680,3825,3767.33,3.71,0,-438,3888,3856,3803,3771,3718,3867,3782,80,1145,500,2830,5,1,15903199,604,5.25,0.40,12,0.24,724.00,9484.00,4285,20241219,-11.32,3550,20240805,7.04,3970,-4.28,20250103,3675,3.40,20250331,4285,-11.32,20241219,3550,7.04,20240805,1.15,Y,004780,500,79 억,,590130,N,N,0,N,00,N
20250414,150157,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3765,-60,5,-1.57,127767715,33932,162.72,3795,3810,3730,4970,2680,3825,3765.40,3.71,0,167,3888,3856,3803,3771,3718,3867,3782,80,1145,500,2830,5,1,15903199,599,5.20,0.40,12,0.21,724.00,9484.00,4285,20241219,-12.14,3550,20240805,6.06,3970,-5.16,20250103,3675,2.45,20250331,4285,-12.14,20241219,3550,6.06,20240805,1.15,Y,004780,500,79 억,,590130,N,N,0,N,00,N
20250414,140157,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3770,-55,5,-1.44,115508285,30677,147.11,3795,3810,3730,4970,2680,3825,3765.31,3.71,0,455,3888,3856,3803,3771,3718,3867,3782,80,1145,500,2830,5,1,15903199,600,5.21,0.40,12,0.19,724.00,9484.00,4285,20241219,-12.02,3550,20240805,6.20,3970,-5.04,20250103,3675,2.59,20250331,4285,-12.02,20241219,3550,6.20,20240805,1.15,Y,004780,500,79 억,,590130,N,N,0,N,00,N
20250414,130157,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3780,-45,5,-1.18,111145805,29520,141.56,3795,3810,3730,4970,2680,3825,3765.10,3.71,0,459,3888,3856,3803,3771,3718,3867,3782,80,1145,500,2830,5,1,15903199,601,5.22,0.40,12,0.19,724.00,9484.00,4285,20241219,-11.79,3550,20240805,6.48,3970,-4.79,20250103,3675,2.86,20250331,4285,-11.79,20241219,3550,6.48,20240805,1.15,Y,004780,500,79 억,,590130,N,N,0,N,00,N
20250414,120157,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3780,-45,5,-1.18,107200935,28476,136.56,3795,3810,3730,4970,2680,3825,3764.61,3.71,0,409,3888,3856,3803,3771,3718,3867,3782,80,1145,500,2830,5,1,15903199,601,5.22,0.40,12,0.18,724.00,9484.00,4285,20241219,-11.79,3550,20240805,6.48,3970,-4.79,20250103,3675,2.86,20250331,4285,-11.79,20241219,3550,6.48,20240805,1.15,Y,004780,500,79 억,,590130,N,N,0,N,00,N
20250414,110156,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3760,-65,5,-1.70,73116750,19404,93.05,3795,3810,3730,4970,2680,3825,3768.13,3.71,0,676,3888,3856,3803,3771,3718,3867,3782,80,1145,500,2830,5,1,15903199,598,5.19,0.40,12,0.12,724.00,9484.00,4285,20241219,-12.25,3550,20240805,5.92,3970,-5.29,20250103,3675,2.31,20250331,4285,-12.25,20241219,3550,5.92,20240805,1.15,Y,004780,500,79 억,,590130,N,N,0,N,00,N
20250414,100157,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3770,-55,5,-1.44,56580875,15030,72.08,3795,3810,3730,4970,2680,3825,3764.53,3.71,0,705,3888,3856,3803,3771,3718,3867,3782,80,1145,500,2830,5,1,15903199,600,5.21,0.40,12,0.09,724.00,9484.00,4285,20241219,-12.02,3550,20240805,6.20,3970,-5.04,20250103,3675,2.59,20250331,4285,-12.02,20241219,3550,6.20,20240805,1.15,Y,004780,500,79 억,,590130,N,N,0,N,00,N
20250414,090157,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3795,-30,5,-0.78,2512320,662,3.17,3795,3810,3795,4970,2680,3825,3795.05,3.71,0,206,3888,3856,3803,3771,3718,3867,3782,80,1145,500,2830,5,1,15903199,604,5.24,0.40,12,0.00,724.00,9484.00,4285,20241219,-11.44,3550,20240805,6.90,3970,-4.41,20250103,3675,3.27,20250331,4285,-11.44,20241219,3550,6.90,20240805,1.15,Y,004780,500,79 억,,590130,N,N,0,N,00,N
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
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 20250414 160156 57 100.00 KOSDAQ 금속 N N N N N 3800 -25 5 -0.65 143945780 38209 183.23 3795 3810 3730 4970 2680 3825 3767.33 3.71 0 -438 3888 3856 3803 3771 3718 3867 3782 80 1145 500 2830 5 1 15903199 604 5.25 0.40 12 0.24 724.00 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 1.15 Y 004780 500 79 억 590130 N N 0 N 00 N
3 20250414 150157 57 100.00 KOSDAQ 금속 N N N N N 3765 -60 5 -1.57 127767715 33932 162.72 3795 3810 3730 4970 2680 3825 3765.40 3.71 0 167 3888 3856 3803 3771 3718 3867 3782 80 1145 500 2830 5 1 15903199 599 5.20 0.40 12 0.21 724.00 9484.00 4285 20241219 -12.14 3550 20240805 6.06 3970 -5.16 20250103 3675 2.45 20250331 4285 -12.14 20241219 3550 6.06 20240805 1.15 Y 004780 500 79 억 590130 N N 0 N 00 N
4 20250414 140157 57 100.00 KOSDAQ 금속 N N N N N 3770 -55 5 -1.44 115508285 30677 147.11 3795 3810 3730 4970 2680 3825 3765.31 3.71 0 455 3888 3856 3803 3771 3718 3867 3782 80 1145 500 2830 5 1 15903199 600 5.21 0.40 12 0.19 724.00 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 1.15 Y 004780 500 79 억 590130 N N 0 N 00 N
5 20250414 130157 57 100.00 KOSDAQ 금속 N N N N N 3780 -45 5 -1.18 111145805 29520 141.56 3795 3810 3730 4970 2680 3825 3765.10 3.71 0 459 3888 3856 3803 3771 3718 3867 3782 80 1145 500 2830 5 1 15903199 601 5.22 0.40 12 0.19 724.00 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 1.15 Y 004780 500 79 억 590130 N N 0 N 00 N
6 20250414 120157 57 100.00 KOSDAQ 금속 N N N N N 3780 -45 5 -1.18 107200935 28476 136.56 3795 3810 3730 4970 2680 3825 3764.61 3.71 0 409 3888 3856 3803 3771 3718 3867 3782 80 1145 500 2830 5 1 15903199 601 5.22 0.40 12 0.18 724.00 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 1.15 Y 004780 500 79 억 590130 N N 0 N 00 N
7 20250414 110156 57 100.00 KOSDAQ 금속 N N N N N 3760 -65 5 -1.70 73116750 19404 93.05 3795 3810 3730 4970 2680 3825 3768.13 3.71 0 676 3888 3856 3803 3771 3718 3867 3782 80 1145 500 2830 5 1 15903199 598 5.19 0.40 12 0.12 724.00 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 1.15 Y 004780 500 79 억 590130 N N 0 N 00 N
8 20250414 100157 57 100.00 KOSDAQ 금속 N N N N N 3770 -55 5 -1.44 56580875 15030 72.08 3795 3810 3730 4970 2680 3825 3764.53 3.71 0 705 3888 3856 3803 3771 3718 3867 3782 80 1145 500 2830 5 1 15903199 600 5.21 0.40 12 0.09 724.00 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 1.15 Y 004780 500 79 억 590130 N N 0 N 00 N
9 20250414 090157 57 100.00 KOSDAQ 금속 N N N N N 3795 -30 5 -0.78 2512320 662 3.17 3795 3810 3795 4970 2680 3825 3795.05 3.71 0 206 3888 3856 3803 3771 3718 3867 3782 80 1145 500 2830 5 1 15903199 604 5.24 0.40 12 0.00 724.00 9484.00 4285 20241219 -11.44 3550 20240805 6.90 3970 -4.41 20250103 3675 3.27 20250331 4285 -11.44 20241219 3550 6.90 20240805 1.15 Y 004780 500 79 억 590130 N N 0 N 00 N
10 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
11 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
12 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