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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160157,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3845,15,2,0.39,9444790,2450,40.18,3835,3870,3835,4975,2685,3830,3855.02,3.31,0,-112,3883,3856,3833,3806,3783,3845,3795,80,1145,500,2830,5,1,15903199,611,4.68,0.43,12,0.02,822.00,8909.00,4285,20241219,-10.27,3550,20240805,8.31,3970,-3.15,20250103,3750,2.53,20250212,4285,-10.27,20241219,3550,8.31,20240805,1.17,N,004780,500,79 억,,527025,N,N,0,N,00,N
20250306,150156,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3850,20,2,0.52,9271765,2405,39.44,3835,3870,3835,4975,2685,3830,3855.20,3.31,0,-112,3883,3856,3833,3806,3783,3845,3795,80,1145,500,2830,5,1,15903199,612,4.68,0.43,12,0.02,822.00,8909.00,4285,20241219,-10.15,3550,20240805,8.45,3970,-3.02,20250103,3750,2.67,20250212,4285,-10.15,20241219,3550,8.45,20240805,1.17,N,004780,500,79 억,,527025,N,N,0,N,00,N
20250306,140157,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3840,10,2,0.26,9267915,2404,39.42,3835,3870,3835,4975,2685,3830,3855.21,3.31,0,-112,3883,3856,3833,3806,3783,3845,3795,80,1145,500,2830,5,1,15903199,611,4.67,0.43,12,0.02,822.00,8909.00,4285,20241219,-10.39,3550,20240805,8.17,3970,-3.27,20250103,3750,2.40,20250212,4285,-10.39,20241219,3550,8.17,20240805,1.17,N,004780,500,79 억,,527025,N,N,0,N,00,N
20250306,130156,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3855,25,2,0.65,8826015,2289,37.54,3835,3870,3835,4975,2685,3830,3855.84,3.31,0,-119,3883,3856,3833,3806,3783,3845,3795,80,1145,500,2830,5,1,15903199,613,4.69,0.43,12,0.01,822.00,8909.00,4285,20241219,-10.04,3550,20240805,8.59,3970,-2.90,20250103,3750,2.80,20250212,4285,-10.04,20241219,3550,8.59,20240805,1.17,N,004780,500,79 억,,527025,N,N,0,N,00,N
20250306,120157,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3855,25,2,0.65,6976275,1809,29.67,3835,3870,3835,4975,2685,3830,3856.43,3.31,0,-97,3883,3856,3833,3806,3783,3845,3795,80,1145,500,2830,5,1,15903199,613,4.69,0.43,12,0.01,822.00,8909.00,4285,20241219,-10.04,3550,20240805,8.59,3970,-2.90,20250103,3750,2.80,20250212,4285,-10.04,20241219,3550,8.59,20240805,1.17,N,004780,500,79 억,,527025,N,N,0,N,00,N
20250306,110156,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3860,30,2,0.78,5744645,1489,24.42,3835,3870,3835,4975,2685,3830,3858.06,3.31,0,-97,3883,3856,3833,3806,3783,3845,3795,80,1145,500,2830,5,1,15903199,614,4.70,0.43,12,0.01,822.00,8909.00,4285,20241219,-9.92,3550,20240805,8.73,3970,-2.77,20250103,3750,2.93,20250212,4285,-9.92,20241219,3550,8.73,20240805,1.17,N,004780,500,79 억,,527025,N,N,0,N,00,N
20250306,100157,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3865,35,2,0.91,5421025,1405,23.04,3835,3870,3835,4975,2685,3830,3858.38,3.31,0,-97,3883,3856,3833,3806,3783,3845,3795,80,1145,500,2830,5,1,15903199,615,4.70,0.43,12,0.01,822.00,8909.00,4285,20241219,-9.80,3550,20240805,8.87,3970,-2.64,20250103,3750,3.07,20250212,4285,-9.80,20241219,3550,8.87,20240805,1.17,N,004780,500,79 억,,527025,N,N,0,N,00,N
20250306,090157,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3835,5,2,0.13,230100,60,0.98,3835,3835,3835,4975,2685,3830,3835.00,3.31,0,0,3883,3856,3833,3806,3783,3845,3795,80,1145,500,2830,5,1,15903199,610,4.67,0.43,12,0.00,822.00,8909.00,4285,20241219,-10.50,3550,20240805,8.03,3970,-3.40,20250103,3750,2.27,20250212,4285,-10.50,20241219,3550,8.03,20240805,1.17,N,004780,500,79 억,,527025,N,N,0,N,00,N
20250305,160155,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3830,5,2,0.13,23313485,6097,303.18,3860,3860,3810,4970,2680,3825,3823.73,3.32,0,-420,3895,3860,3835,3800,3775,3877,3817,80,1145,500,2830,5,1,15903199,609,4.66,0.43,12,0.04,822.00,8909.00,4285,20241219,-10.62,3550,20240805,7.89,3970,-3.53,20250103,3750,2.13,20250212,4285,-10.62,20241219,3550,7.89,20240805,1.17,N,004780,500,79 억,,527445,N,N,0,N,00,N
20250305,150156,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3830,5,2,0.13,22777285,5957,296.22,3860,3860,3810,4970,2680,3825,3823.62,3.32,0,-322,3895,3860,3835,3800,3775,3877,3817,80,1145,500,2830,5,1,15903199,609,4.66,0.43,12,0.04,822.00,8909.00,4285,20241219,-10.62,3550,20240805,7.89,3970,-3.53,20250103,3750,2.13,20250212,4285,-10.62,20241219,3550,7.89,20240805,1.17,N,004780,500,79 억,,527445,N,N,0,N,00,N
20250305,140155,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3830,5,2,0.13,17332395,4536,225.56,3860,3860,3810,4970,2680,3825,3821.07,3.32,0,-353,3895,3860,3835,3800,3775,3877,3817,80,1145,500,2830,5,1,15903199,609,4.66,0.43,12,0.03,822.00,8909.00,4285,20241219,-10.62,3550,20240805,7.89,3970,-3.53,20250103,3750,2.13,20250212,4285,-10.62,20241219,3550,7.89,20240805,1.17,N,004780,500,79 억,,527445,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 20250306 160157 57 100.00 KOSDAQ 금속 N N N N N 3845 15 2 0.39 9444790 2450 40.18 3835 3870 3835 4975 2685 3830 3855.02 3.31 0 -112 3883 3856 3833 3806 3783 3845 3795 80 1145 500 2830 5 1 15903199 611 4.68 0.43 12 0.02 822.00 8909.00 4285 20241219 -10.27 3550 20240805 8.31 3970 -3.15 20250103 3750 2.53 20250212 4285 -10.27 20241219 3550 8.31 20240805 1.17 N 004780 500 79 억 527025 N N 0 N 00 N
3 20250306 150156 57 100.00 KOSDAQ 금속 N N N N N 3850 20 2 0.52 9271765 2405 39.44 3835 3870 3835 4975 2685 3830 3855.20 3.31 0 -112 3883 3856 3833 3806 3783 3845 3795 80 1145 500 2830 5 1 15903199 612 4.68 0.43 12 0.02 822.00 8909.00 4285 20241219 -10.15 3550 20240805 8.45 3970 -3.02 20250103 3750 2.67 20250212 4285 -10.15 20241219 3550 8.45 20240805 1.17 N 004780 500 79 억 527025 N N 0 N 00 N
4 20250306 140157 57 100.00 KOSDAQ 금속 N N N N N 3840 10 2 0.26 9267915 2404 39.42 3835 3870 3835 4975 2685 3830 3855.21 3.31 0 -112 3883 3856 3833 3806 3783 3845 3795 80 1145 500 2830 5 1 15903199 611 4.67 0.43 12 0.02 822.00 8909.00 4285 20241219 -10.39 3550 20240805 8.17 3970 -3.27 20250103 3750 2.40 20250212 4285 -10.39 20241219 3550 8.17 20240805 1.17 N 004780 500 79 억 527025 N N 0 N 00 N
5 20250306 130156 57 100.00 KOSDAQ 금속 N N N N N 3855 25 2 0.65 8826015 2289 37.54 3835 3870 3835 4975 2685 3830 3855.84 3.31 0 -119 3883 3856 3833 3806 3783 3845 3795 80 1145 500 2830 5 1 15903199 613 4.69 0.43 12 0.01 822.00 8909.00 4285 20241219 -10.04 3550 20240805 8.59 3970 -2.90 20250103 3750 2.80 20250212 4285 -10.04 20241219 3550 8.59 20240805 1.17 N 004780 500 79 억 527025 N N 0 N 00 N
6 20250306 120157 57 100.00 KOSDAQ 금속 N N N N N 3855 25 2 0.65 6976275 1809 29.67 3835 3870 3835 4975 2685 3830 3856.43 3.31 0 -97 3883 3856 3833 3806 3783 3845 3795 80 1145 500 2830 5 1 15903199 613 4.69 0.43 12 0.01 822.00 8909.00 4285 20241219 -10.04 3550 20240805 8.59 3970 -2.90 20250103 3750 2.80 20250212 4285 -10.04 20241219 3550 8.59 20240805 1.17 N 004780 500 79 억 527025 N N 0 N 00 N
7 20250306 110156 57 100.00 KOSDAQ 금속 N N N N N 3860 30 2 0.78 5744645 1489 24.42 3835 3870 3835 4975 2685 3830 3858.06 3.31 0 -97 3883 3856 3833 3806 3783 3845 3795 80 1145 500 2830 5 1 15903199 614 4.70 0.43 12 0.01 822.00 8909.00 4285 20241219 -9.92 3550 20240805 8.73 3970 -2.77 20250103 3750 2.93 20250212 4285 -9.92 20241219 3550 8.73 20240805 1.17 N 004780 500 79 억 527025 N N 0 N 00 N
8 20250306 100157 57 100.00 KOSDAQ 금속 N N N N N 3865 35 2 0.91 5421025 1405 23.04 3835 3870 3835 4975 2685 3830 3858.38 3.31 0 -97 3883 3856 3833 3806 3783 3845 3795 80 1145 500 2830 5 1 15903199 615 4.70 0.43 12 0.01 822.00 8909.00 4285 20241219 -9.80 3550 20240805 8.87 3970 -2.64 20250103 3750 3.07 20250212 4285 -9.80 20241219 3550 8.87 20240805 1.17 N 004780 500 79 억 527025 N N 0 N 00 N
9 20250306 090157 57 100.00 KOSDAQ 금속 N N N N N 3835 5 2 0.13 230100 60 0.98 3835 3835 3835 4975 2685 3830 3835.00 3.31 0 0 3883 3856 3833 3806 3783 3845 3795 80 1145 500 2830 5 1 15903199 610 4.67 0.43 12 0.00 822.00 8909.00 4285 20241219 -10.50 3550 20240805 8.03 3970 -3.40 20250103 3750 2.27 20250212 4285 -10.50 20241219 3550 8.03 20240805 1.17 N 004780 500 79 억 527025 N N 0 N 00 N
10 20250305 160155 57 100.00 KOSDAQ 금속 N N N N N 3830 5 2 0.13 23313485 6097 303.18 3860 3860 3810 4970 2680 3825 3823.73 3.32 0 -420 3895 3860 3835 3800 3775 3877 3817 80 1145 500 2830 5 1 15903199 609 4.66 0.43 12 0.04 822.00 8909.00 4285 20241219 -10.62 3550 20240805 7.89 3970 -3.53 20250103 3750 2.13 20250212 4285 -10.62 20241219 3550 7.89 20240805 1.17 N 004780 500 79 억 527445 N N 0 N 00 N
11 20250305 150156 57 100.00 KOSDAQ 금속 N N N N N 3830 5 2 0.13 22777285 5957 296.22 3860 3860 3810 4970 2680 3825 3823.62 3.32 0 -322 3895 3860 3835 3800 3775 3877 3817 80 1145 500 2830 5 1 15903199 609 4.66 0.43 12 0.04 822.00 8909.00 4285 20241219 -10.62 3550 20240805 7.89 3970 -3.53 20250103 3750 2.13 20250212 4285 -10.62 20241219 3550 7.89 20240805 1.17 N 004780 500 79 억 527445 N N 0 N 00 N
12 20250305 140155 57 100.00 KOSDAQ 금속 N N N N N 3830 5 2 0.13 17332395 4536 225.56 3860 3860 3810 4970 2680 3825 3821.07 3.32 0 -353 3895 3860 3835 3800 3775 3877 3817 80 1145 500 2830 5 1 15903199 609 4.66 0.43 12 0.03 822.00 8909.00 4285 20241219 -10.62 3550 20240805 7.89 3970 -3.53 20250103 3750 2.13 20250212 4285 -10.62 20241219 3550 7.89 20240805 1.17 N 004780 500 79 억 527445 N N 0 N 00 N