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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160159,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3800,25,2,0.66,25385025,6727,155.39,3780,3800,3765,4905,2645,3775,3773.59,3.30,0,-393,3831,3802,3786,3757,3741,3795,3750,80,1130,500,2790,5,1,15903199,604,4.62,0.43,12,0.04,822.00,8909.00,4285,20241219,-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,,525561,N,N,0,N,00,N
20250313,150159,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3800,25,2,0.66,24431340,6476,149.60,3780,3800,3765,4905,2645,3775,3772.60,3.30,0,-318,3831,3802,3786,3757,3741,3795,3750,80,1130,500,2790,5,1,15903199,604,4.62,0.43,12,0.04,822.00,8909.00,4285,20241219,-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,,525561,N,N,0,N,00,N
20250313,140159,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3795,20,2,0.53,21709560,5756,132.96,3780,3795,3765,4905,2645,3775,3771.64,3.30,0,-301,3831,3802,3786,3757,3741,3795,3750,80,1130,500,2790,5,1,15903199,604,4.62,0.43,12,0.04,822.00,8909.00,4285,20241219,-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,,525561,N,N,0,N,00,N
20250313,130159,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3775,0,3,0.00,16166705,4288,99.05,3780,3785,3765,4905,2645,3775,3770.22,3.30,0,-90,3831,3802,3786,3757,3741,3795,3750,80,1130,500,2790,5,1,15903199,600,4.59,0.42,12,0.03,822.00,8909.00,4285,20241219,-11.90,3550,20240805,6.34,3970,-4.91,20250103,3745,0.80,20250311,4285,-11.90,20241219,3550,6.34,20240805,1.16,N,004780,500,79 억,,525561,N,N,0,N,00,N
20250313,120159,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3770,-5,5,-0.13,6585005,1746,40.33,3780,3785,3770,4905,2645,3775,3771.48,3.30,0,-16,3831,3802,3786,3757,3741,3795,3750,80,1130,500,2790,5,1,15903199,600,4.59,0.42,12,0.01,822.00,8909.00,4285,20241219,-12.02,3550,20240805,6.20,3970,-5.04,20250103,3745,0.67,20250311,4285,-12.02,20241219,3550,6.20,20240805,1.16,N,004780,500,79 억,,525561,N,N,0,N,00,N
20250313,110159,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3770,-5,5,-0.13,2467605,654,15.11,3780,3785,3770,4905,2645,3775,3773.10,3.30,0,-16,3831,3802,3786,3757,3741,3795,3750,80,1130,500,2790,5,1,15903199,600,4.59,0.42,12,0.00,822.00,8909.00,4285,20241219,-12.02,3550,20240805,6.20,3970,-5.04,20250103,3745,0.67,20250311,4285,-12.02,20241219,3550,6.20,20240805,1.16,N,004780,500,79 억,,525561,N,N,0,N,00,N
20250313,100159,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3785,10,2,0.26,1022810,271,6.26,3780,3785,3770,4905,2645,3775,3774.21,3.30,0,-16,3831,3802,3786,3757,3741,3795,3750,80,1130,500,2790,5,1,15903199,602,4.60,0.42,12,0.00,822.00,8909.00,4285,20241219,-11.67,3550,20240805,6.62,3970,-4.66,20250103,3745,1.07,20250311,4285,-11.67,20241219,3550,6.62,20240805,1.16,N,004780,500,79 억,,525561,N,N,0,N,00,N
20250313,090200,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3780,5,2,0.13,3780,1,0.02,3780,3780,3780,4905,2645,3775,3780.00,3.30,0,0,3831,3802,3786,3757,3741,3795,3750,80,1130,500,2790,5,1,15903199,601,4.60,0.42,12,0.00,822.00,8909.00,4285,20241219,-11.79,3550,20240805,6.48,3970,-4.79,20250103,3745,0.93,20250311,4285,-11.79,20241219,3550,6.48,20240805,1.16,N,004780,500,79 억,,525561,N,N,0,N,00,N
20250312,160158,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3775,5,2,0.13,16406425,4329,67.92,3785,3815,3770,4900,2640,3770,3789.89,3.31,0,-318,3840,3805,3775,3740,3710,3790,3725,80,1130,500,2780,5,1,15903199,600,4.59,0.42,12,0.03,822.00,8909.00,4285,20241219,-11.90,3550,20240805,6.34,3970,-4.91,20250103,3745,0.80,20250311,4285,-11.90,20241219,3550,6.34,20240805,1.18,N,004780,500,79 억,,526106,N,N,0,N,00,N
20250312,150159,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3780,10,2,0.27,13810960,3641,57.12,3785,3815,3770,4900,2640,3770,3793.18,3.31,0,-317,3840,3805,3775,3740,3710,3790,3725,80,1130,500,2780,5,1,15903199,601,4.60,0.42,12,0.02,822.00,8909.00,4285,20241219,-11.79,3550,20240805,6.48,3970,-4.79,20250103,3745,0.93,20250311,4285,-11.79,20241219,3550,6.48,20240805,1.18,N,004780,500,79 억,,526106,N,N,0,N,00,N
20250312,140158,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3777,7,2,0.19,13017647,3431,53.83,3785,3815,3770,4900,2640,3770,3794.13,3.31,0,-317,3840,3805,3775,3740,3710,3790,3725,80,1130,500,2780,5,1,15903199,601,4.59,0.42,12,0.02,822.00,8909.00,4285,20241219,-11.86,3550,20240805,6.39,3970,-4.86,20250103,3745,0.85,20250311,4285,-11.86,20241219,3550,6.39,20240805,1.18,N,004780,500,79 억,,526106,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 20250313 160159 57 100.00 KOSDAQ 금속 N N N N N 3800 25 2 0.66 25385025 6727 155.39 3780 3800 3765 4905 2645 3775 3773.59 3.30 0 -393 3831 3802 3786 3757 3741 3795 3750 80 1130 500 2790 5 1 15903199 604 4.62 0.43 12 0.04 822.00 8909.00 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 525561 N N 0 N 00 N
3 20250313 150159 57 100.00 KOSDAQ 금속 N N N N N 3800 25 2 0.66 24431340 6476 149.60 3780 3800 3765 4905 2645 3775 3772.60 3.30 0 -318 3831 3802 3786 3757 3741 3795 3750 80 1130 500 2790 5 1 15903199 604 4.62 0.43 12 0.04 822.00 8909.00 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 525561 N N 0 N 00 N
4 20250313 140159 57 100.00 KOSDAQ 금속 N N N N N 3795 20 2 0.53 21709560 5756 132.96 3780 3795 3765 4905 2645 3775 3771.64 3.30 0 -301 3831 3802 3786 3757 3741 3795 3750 80 1130 500 2790 5 1 15903199 604 4.62 0.43 12 0.04 822.00 8909.00 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 525561 N N 0 N 00 N
5 20250313 130159 57 100.00 KOSDAQ 금속 N N N N N 3775 0 3 0.00 16166705 4288 99.05 3780 3785 3765 4905 2645 3775 3770.22 3.30 0 -90 3831 3802 3786 3757 3741 3795 3750 80 1130 500 2790 5 1 15903199 600 4.59 0.42 12 0.03 822.00 8909.00 4285 20241219 -11.90 3550 20240805 6.34 3970 -4.91 20250103 3745 0.80 20250311 4285 -11.90 20241219 3550 6.34 20240805 1.16 N 004780 500 79 억 525561 N N 0 N 00 N
6 20250313 120159 57 100.00 KOSDAQ 금속 N N N N N 3770 -5 5 -0.13 6585005 1746 40.33 3780 3785 3770 4905 2645 3775 3771.48 3.30 0 -16 3831 3802 3786 3757 3741 3795 3750 80 1130 500 2790 5 1 15903199 600 4.59 0.42 12 0.01 822.00 8909.00 4285 20241219 -12.02 3550 20240805 6.20 3970 -5.04 20250103 3745 0.67 20250311 4285 -12.02 20241219 3550 6.20 20240805 1.16 N 004780 500 79 억 525561 N N 0 N 00 N
7 20250313 110159 57 100.00 KOSDAQ 금속 N N N N N 3770 -5 5 -0.13 2467605 654 15.11 3780 3785 3770 4905 2645 3775 3773.10 3.30 0 -16 3831 3802 3786 3757 3741 3795 3750 80 1130 500 2790 5 1 15903199 600 4.59 0.42 12 0.00 822.00 8909.00 4285 20241219 -12.02 3550 20240805 6.20 3970 -5.04 20250103 3745 0.67 20250311 4285 -12.02 20241219 3550 6.20 20240805 1.16 N 004780 500 79 억 525561 N N 0 N 00 N
8 20250313 100159 57 100.00 KOSDAQ 금속 N N N N N 3785 10 2 0.26 1022810 271 6.26 3780 3785 3770 4905 2645 3775 3774.21 3.30 0 -16 3831 3802 3786 3757 3741 3795 3750 80 1130 500 2790 5 1 15903199 602 4.60 0.42 12 0.00 822.00 8909.00 4285 20241219 -11.67 3550 20240805 6.62 3970 -4.66 20250103 3745 1.07 20250311 4285 -11.67 20241219 3550 6.62 20240805 1.16 N 004780 500 79 억 525561 N N 0 N 00 N
9 20250313 090200 57 100.00 KOSDAQ 금속 N N N N N 3780 5 2 0.13 3780 1 0.02 3780 3780 3780 4905 2645 3775 3780.00 3.30 0 0 3831 3802 3786 3757 3741 3795 3750 80 1130 500 2790 5 1 15903199 601 4.60 0.42 12 0.00 822.00 8909.00 4285 20241219 -11.79 3550 20240805 6.48 3970 -4.79 20250103 3745 0.93 20250311 4285 -11.79 20241219 3550 6.48 20240805 1.16 N 004780 500 79 억 525561 N N 0 N 00 N
10 20250312 160158 57 100.00 KOSDAQ 금속 N N N N N 3775 5 2 0.13 16406425 4329 67.92 3785 3815 3770 4900 2640 3770 3789.89 3.31 0 -318 3840 3805 3775 3740 3710 3790 3725 80 1130 500 2780 5 1 15903199 600 4.59 0.42 12 0.03 822.00 8909.00 4285 20241219 -11.90 3550 20240805 6.34 3970 -4.91 20250103 3745 0.80 20250311 4285 -11.90 20241219 3550 6.34 20240805 1.18 N 004780 500 79 억 526106 N N 0 N 00 N
11 20250312 150159 57 100.00 KOSDAQ 금속 N N N N N 3780 10 2 0.27 13810960 3641 57.12 3785 3815 3770 4900 2640 3770 3793.18 3.31 0 -317 3840 3805 3775 3740 3710 3790 3725 80 1130 500 2780 5 1 15903199 601 4.60 0.42 12 0.02 822.00 8909.00 4285 20241219 -11.79 3550 20240805 6.48 3970 -4.79 20250103 3745 0.93 20250311 4285 -11.79 20241219 3550 6.48 20240805 1.18 N 004780 500 79 억 526106 N N 0 N 00 N
12 20250312 140158 57 100.00 KOSDAQ 금속 N N N N N 3777 7 2 0.19 13017647 3431 53.83 3785 3815 3770 4900 2640 3770 3794.13 3.31 0 -317 3840 3805 3775 3740 3710 3790 3725 80 1130 500 2780 5 1 15903199 601 4.59 0.42 12 0.02 822.00 8909.00 4285 20241219 -11.86 3550 20240805 6.39 3970 -4.86 20250103 3745 0.85 20250311 4285 -11.86 20241219 3550 6.39 20240805 1.18 N 004780 500 79 억 526106 N N 0 N 00 N