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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160201,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3815,30,2,0.79,51136630,13507,332.52,3770,3815,3760,4920,2650,3785,3785.94,3.35,0,-901,3825,3805,3795,3775,3765,3800,3770,80,1135,500,2800,5,1,15903199,607,5.27,0.40,12,0.08,724.00,9484.00,4285,20241219,-10.97,3550,20240805,7.46,3970,-3.90,20250103,3745,1.87,20250311,4285,-10.97,20241219,3550,7.46,20240805,1.16,N,004780,500,79 억,,532912,N,N,0,N,00,N
20250321,150201,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3815,30,2,0.79,50080200,13230,325.70,3770,3815,3760,4920,2650,3785,3785.35,3.35,0,-893,3825,3805,3795,3775,3765,3800,3770,80,1135,500,2800,5,1,15903199,607,5.27,0.40,12,0.08,724.00,9484.00,4285,20241219,-10.97,3550,20240805,7.46,3970,-3.90,20250103,3745,1.87,20250311,4285,-10.97,20241219,3550,7.46,20240805,1.16,N,004780,500,79 억,,532912,N,N,0,N,00,N
20250321,140200,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3800,15,2,0.40,37376315,9887,243.40,3770,3800,3760,4920,2650,3785,3780.35,3.35,0,-807,3825,3805,3795,3775,3765,3800,3770,80,1135,500,2800,5,1,15903199,604,5.25,0.40,12,0.06,724.00,9484.00,4285,20241219,-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,,532912,N,N,0,N,00,N
20250321,130201,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3785,0,3,0.00,27781560,7358,181.14,3770,3795,3760,4920,2650,3785,3775.69,3.35,0,-538,3825,3805,3795,3775,3765,3800,3770,80,1135,500,2800,5,1,15903199,602,5.23,0.40,12,0.05,724.00,9484.00,4285,20241219,-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,,532912,N,N,0,N,00,N
20250321,120202,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3785,0,3,0.00,26425890,7000,172.33,3770,3795,3760,4920,2650,3785,3775.13,3.35,0,-433,3825,3805,3795,3775,3765,3800,3770,80,1135,500,2800,5,1,15903199,602,5.23,0.40,12,0.04,724.00,9484.00,4285,20241219,-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,,532912,N,N,0,N,00,N
20250321,110201,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3785,0,3,0.00,18931590,5020,123.58,3770,3795,3760,4920,2650,3785,3771.23,3.35,0,-347,3825,3805,3795,3775,3765,3800,3770,80,1135,500,2800,5,1,15903199,602,5.23,0.40,12,0.03,724.00,9484.00,4285,20241219,-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,,532912,N,N,0,N,00,N
20250321,100202,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3775,-10,5,-0.26,10123250,2688,66.17,3770,3795,3760,4920,2650,3785,3766.09,3.35,0,-158,3825,3805,3795,3775,3765,3800,3770,80,1135,500,2800,5,1,15903199,600,5.21,0.40,12,0.02,724.00,9484.00,4285,20241219,-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,,532912,N,N,0,N,00,N
20250321,090203,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3795,10,2,0.26,150850,40,0.98,3770,3795,3770,4920,2650,3785,3771.25,3.35,0,-6,3825,3805,3795,3775,3765,3800,3770,80,1135,500,2800,5,1,15903199,604,5.24,0.40,12,0.00,724.00,9484.00,4285,20241219,-11.44,3550,20240805,6.90,3970,-4.41,20250103,3745,1.34,20250311,4285,-11.44,20241219,3550,6.90,20240805,1.16,N,004780,500,79 억,,532912,N,N,0,N,00,N
20250320,160201,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3785,-15,5,-0.39,15413280,4062,53.14,3805,3815,3785,4940,2660,3800,3794.54,3.36,0,-740,3833,3816,3783,3766,3733,3825,3775,80,1140,500,2810,5,1,15903199,602,5.23,0.40,12,0.03,724.00,9484.00,4285,20241219,-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,,533652,N,N,0,N,00,N
20250320,150201,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3795,-5,5,-0.13,12953060,3413,44.65,3805,3815,3790,4940,2660,3800,3795.21,3.36,0,-656,3833,3816,3783,3766,3733,3825,3775,80,1140,500,2810,5,1,15903199,604,5.24,0.40,12,0.02,724.00,9484.00,4285,20241219,-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,,533652,N,N,0,N,00,N
20250320,140202,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3790,-10,5,-0.26,7405785,1950,25.51,3805,3815,3790,4940,2660,3800,3797.84,3.36,0,-567,3833,3816,3783,3766,3733,3825,3775,80,1140,500,2810,5,1,15903199,603,5.23,0.40,12,0.01,724.00,9484.00,4285,20241219,-11.55,3550,20240805,6.76,3970,-4.53,20250103,3745,1.20,20250311,4285,-11.55,20241219,3550,6.76,20240805,1.16,N,004780,500,79 억,,533652,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 20250321 160201 57 100.00 KOSDAQ 금속 N N N N N 3815 30 2 0.79 51136630 13507 332.52 3770 3815 3760 4920 2650 3785 3785.94 3.35 0 -901 3825 3805 3795 3775 3765 3800 3770 80 1135 500 2800 5 1 15903199 607 5.27 0.40 12 0.08 724.00 9484.00 4285 20241219 -10.97 3550 20240805 7.46 3970 -3.90 20250103 3745 1.87 20250311 4285 -10.97 20241219 3550 7.46 20240805 1.16 N 004780 500 79 억 532912 N N 0 N 00 N
3 20250321 150201 57 100.00 KOSDAQ 금속 N N N N N 3815 30 2 0.79 50080200 13230 325.70 3770 3815 3760 4920 2650 3785 3785.35 3.35 0 -893 3825 3805 3795 3775 3765 3800 3770 80 1135 500 2800 5 1 15903199 607 5.27 0.40 12 0.08 724.00 9484.00 4285 20241219 -10.97 3550 20240805 7.46 3970 -3.90 20250103 3745 1.87 20250311 4285 -10.97 20241219 3550 7.46 20240805 1.16 N 004780 500 79 억 532912 N N 0 N 00 N
4 20250321 140200 57 100.00 KOSDAQ 금속 N N N N N 3800 15 2 0.40 37376315 9887 243.40 3770 3800 3760 4920 2650 3785 3780.35 3.35 0 -807 3825 3805 3795 3775 3765 3800 3770 80 1135 500 2800 5 1 15903199 604 5.25 0.40 12 0.06 724.00 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 532912 N N 0 N 00 N
5 20250321 130201 57 100.00 KOSDAQ 금속 N N N N N 3785 0 3 0.00 27781560 7358 181.14 3770 3795 3760 4920 2650 3785 3775.69 3.35 0 -538 3825 3805 3795 3775 3765 3800 3770 80 1135 500 2800 5 1 15903199 602 5.23 0.40 12 0.05 724.00 9484.00 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 532912 N N 0 N 00 N
6 20250321 120202 57 100.00 KOSDAQ 금속 N N N N N 3785 0 3 0.00 26425890 7000 172.33 3770 3795 3760 4920 2650 3785 3775.13 3.35 0 -433 3825 3805 3795 3775 3765 3800 3770 80 1135 500 2800 5 1 15903199 602 5.23 0.40 12 0.04 724.00 9484.00 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 532912 N N 0 N 00 N
7 20250321 110201 57 100.00 KOSDAQ 금속 N N N N N 3785 0 3 0.00 18931590 5020 123.58 3770 3795 3760 4920 2650 3785 3771.23 3.35 0 -347 3825 3805 3795 3775 3765 3800 3770 80 1135 500 2800 5 1 15903199 602 5.23 0.40 12 0.03 724.00 9484.00 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 532912 N N 0 N 00 N
8 20250321 100202 57 100.00 KOSDAQ 금속 N N N N N 3775 -10 5 -0.26 10123250 2688 66.17 3770 3795 3760 4920 2650 3785 3766.09 3.35 0 -158 3825 3805 3795 3775 3765 3800 3770 80 1135 500 2800 5 1 15903199 600 5.21 0.40 12 0.02 724.00 9484.00 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 532912 N N 0 N 00 N
9 20250321 090203 57 100.00 KOSDAQ 금속 N N N N N 3795 10 2 0.26 150850 40 0.98 3770 3795 3770 4920 2650 3785 3771.25 3.35 0 -6 3825 3805 3795 3775 3765 3800 3770 80 1135 500 2800 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 3745 1.34 20250311 4285 -11.44 20241219 3550 6.90 20240805 1.16 N 004780 500 79 억 532912 N N 0 N 00 N
10 20250320 160201 57 100.00 KOSDAQ 금속 N N N N N 3785 -15 5 -0.39 15413280 4062 53.14 3805 3815 3785 4940 2660 3800 3794.54 3.36 0 -740 3833 3816 3783 3766 3733 3825 3775 80 1140 500 2810 5 1 15903199 602 5.23 0.40 12 0.03 724.00 9484.00 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 533652 N N 0 N 00 N
11 20250320 150201 57 100.00 KOSDAQ 금속 N N N N N 3795 -5 5 -0.13 12953060 3413 44.65 3805 3815 3790 4940 2660 3800 3795.21 3.36 0 -656 3833 3816 3783 3766 3733 3825 3775 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 533652 N N 0 N 00 N
12 20250320 140202 57 100.00 KOSDAQ 금속 N N N N N 3790 -10 5 -0.26 7405785 1950 25.51 3805 3815 3790 4940 2660 3800 3797.84 3.36 0 -567 3833 3816 3783 3766 3733 3825 3775 80 1140 500 2810 5 1 15903199 603 5.23 0.40 12 0.01 724.00 9484.00 4285 20241219 -11.55 3550 20240805 6.76 3970 -4.53 20250103 3745 1.20 20250311 4285 -11.55 20241219 3550 6.76 20240805 1.16 N 004780 500 79 억 533652 N N 0 N 00 N