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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160157,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3800,-45,5,-1.17,42646995,11233,233.19,3845,3845,3770,4995,2695,3845,3796.58,3.31,0,-272,3885,3865,3850,3830,3815,3875,3840,80,1150,500,2840,5,1,15903199,604,4.62,0.43,12,0.07,822.00,8909.00,4285,20241219,-11.32,3550,20240805,7.04,3970,-4.28,20250103,3750,1.33,20250212,4285,-11.32,20241219,3550,7.04,20240805,1.17,N,004780,500,79 억,,526913,N,N,0,N,00,N
20250307,150158,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3790,-55,5,-1.43,41861010,11026,228.90,3845,3845,3770,4995,2695,3845,3796.57,3.31,0,-232,3885,3865,3850,3830,3815,3875,3840,80,1150,500,2840,5,1,15903199,603,4.61,0.43,12,0.07,822.00,8909.00,4285,20241219,-11.55,3550,20240805,6.76,3970,-4.53,20250103,3750,1.07,20250212,4285,-11.55,20241219,3550,6.76,20240805,1.17,N,004780,500,79 억,,526913,N,N,0,N,00,N
20250307,140157,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3810,-35,5,-0.91,34510280,9090,188.71,3845,3845,3770,4995,2695,3845,3796.51,3.31,0,-119,3885,3865,3850,3830,3815,3875,3840,80,1150,500,2840,5,1,15903199,606,4.64,0.43,12,0.06,822.00,8909.00,4285,20241219,-11.09,3550,20240805,7.32,3970,-4.03,20250103,3750,1.60,20250212,4285,-11.09,20241219,3550,7.32,20240805,1.17,N,004780,500,79 억,,526913,N,N,0,N,00,N
20250307,130157,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3810,-35,5,-0.91,33216470,8750,181.65,3845,3845,3770,4995,2695,3845,3796.17,3.31,0,-112,3885,3865,3850,3830,3815,3875,3840,80,1150,500,2840,5,1,15903199,606,4.64,0.43,12,0.06,822.00,8909.00,4285,20241219,-11.09,3550,20240805,7.32,3970,-4.03,20250103,3750,1.60,20250212,4285,-11.09,20241219,3550,7.32,20240805,1.17,N,004780,500,79 억,,526913,N,N,0,N,00,N
20250307,120158,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3800,-45,5,-1.17,32353025,8523,176.94,3845,3845,3770,4995,2695,3845,3795.97,3.31,0,-93,3885,3865,3850,3830,3815,3875,3840,80,1150,500,2840,5,1,15903199,604,4.62,0.43,12,0.05,822.00,8909.00,4285,20241219,-11.32,3550,20240805,7.04,3970,-4.28,20250103,3750,1.33,20250212,4285,-11.32,20241219,3550,7.04,20240805,1.17,N,004780,500,79 억,,526913,N,N,0,N,00,N
20250307,110157,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3790,-55,5,-1.43,18655660,4905,101.83,3845,3845,3790,4995,2695,3845,3803.40,3.31,0,-57,3885,3865,3850,3830,3815,3875,3840,80,1150,500,2840,5,1,15903199,603,4.61,0.43,12,0.03,822.00,8909.00,4285,20241219,-11.55,3550,20240805,6.76,3970,-4.53,20250103,3750,1.07,20250212,4285,-11.55,20241219,3550,6.76,20240805,1.17,N,004780,500,79 억,,526913,N,N,0,N,00,N
20250307,100157,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3810,-35,5,-0.91,4798510,1259,26.14,3845,3845,3805,4995,2695,3845,3811.37,3.31,0,-43,3885,3865,3850,3830,3815,3875,3840,80,1150,500,2840,5,1,15903199,606,4.64,0.43,12,0.01,822.00,8909.00,4285,20241219,-11.09,3550,20240805,7.32,3970,-4.03,20250103,3750,1.60,20250212,4285,-11.09,20241219,3550,7.32,20240805,1.17,N,004780,500,79 억,,526913,N,N,0,N,00,N
20250307,090158,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3825,-20,5,-0.52,520020,136,2.82,3845,3845,3815,4995,2695,3845,3823.68,3.31,0,-65,3885,3865,3850,3830,3815,3875,3840,80,1150,500,2840,5,1,15903199,608,4.65,0.43,12,0.00,822.00,8909.00,4285,20241219,-10.74,3550,20240805,7.75,3970,-3.65,20250103,3750,2.00,20250212,4285,-10.74,20241219,3550,7.75,20240805,1.17,N,004780,500,79 억,,526913,N,N,0,N,00,N
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
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 20250307 160157 57 100.00 KOSDAQ 금속 N N N N N 3800 -45 5 -1.17 42646995 11233 233.19 3845 3845 3770 4995 2695 3845 3796.58 3.31 0 -272 3885 3865 3850 3830 3815 3875 3840 80 1150 500 2840 5 1 15903199 604 4.62 0.43 12 0.07 822.00 8909.00 4285 20241219 -11.32 3550 20240805 7.04 3970 -4.28 20250103 3750 1.33 20250212 4285 -11.32 20241219 3550 7.04 20240805 1.17 N 004780 500 79 억 526913 N N 0 N 00 N
3 20250307 150158 57 100.00 KOSDAQ 금속 N N N N N 3790 -55 5 -1.43 41861010 11026 228.90 3845 3845 3770 4995 2695 3845 3796.57 3.31 0 -232 3885 3865 3850 3830 3815 3875 3840 80 1150 500 2840 5 1 15903199 603 4.61 0.43 12 0.07 822.00 8909.00 4285 20241219 -11.55 3550 20240805 6.76 3970 -4.53 20250103 3750 1.07 20250212 4285 -11.55 20241219 3550 6.76 20240805 1.17 N 004780 500 79 억 526913 N N 0 N 00 N
4 20250307 140157 57 100.00 KOSDAQ 금속 N N N N N 3810 -35 5 -0.91 34510280 9090 188.71 3845 3845 3770 4995 2695 3845 3796.51 3.31 0 -119 3885 3865 3850 3830 3815 3875 3840 80 1150 500 2840 5 1 15903199 606 4.64 0.43 12 0.06 822.00 8909.00 4285 20241219 -11.09 3550 20240805 7.32 3970 -4.03 20250103 3750 1.60 20250212 4285 -11.09 20241219 3550 7.32 20240805 1.17 N 004780 500 79 억 526913 N N 0 N 00 N
5 20250307 130157 57 100.00 KOSDAQ 금속 N N N N N 3810 -35 5 -0.91 33216470 8750 181.65 3845 3845 3770 4995 2695 3845 3796.17 3.31 0 -112 3885 3865 3850 3830 3815 3875 3840 80 1150 500 2840 5 1 15903199 606 4.64 0.43 12 0.06 822.00 8909.00 4285 20241219 -11.09 3550 20240805 7.32 3970 -4.03 20250103 3750 1.60 20250212 4285 -11.09 20241219 3550 7.32 20240805 1.17 N 004780 500 79 억 526913 N N 0 N 00 N
6 20250307 120158 57 100.00 KOSDAQ 금속 N N N N N 3800 -45 5 -1.17 32353025 8523 176.94 3845 3845 3770 4995 2695 3845 3795.97 3.31 0 -93 3885 3865 3850 3830 3815 3875 3840 80 1150 500 2840 5 1 15903199 604 4.62 0.43 12 0.05 822.00 8909.00 4285 20241219 -11.32 3550 20240805 7.04 3970 -4.28 20250103 3750 1.33 20250212 4285 -11.32 20241219 3550 7.04 20240805 1.17 N 004780 500 79 억 526913 N N 0 N 00 N
7 20250307 110157 57 100.00 KOSDAQ 금속 N N N N N 3790 -55 5 -1.43 18655660 4905 101.83 3845 3845 3790 4995 2695 3845 3803.40 3.31 0 -57 3885 3865 3850 3830 3815 3875 3840 80 1150 500 2840 5 1 15903199 603 4.61 0.43 12 0.03 822.00 8909.00 4285 20241219 -11.55 3550 20240805 6.76 3970 -4.53 20250103 3750 1.07 20250212 4285 -11.55 20241219 3550 6.76 20240805 1.17 N 004780 500 79 억 526913 N N 0 N 00 N
8 20250307 100157 57 100.00 KOSDAQ 금속 N N N N N 3810 -35 5 -0.91 4798510 1259 26.14 3845 3845 3805 4995 2695 3845 3811.37 3.31 0 -43 3885 3865 3850 3830 3815 3875 3840 80 1150 500 2840 5 1 15903199 606 4.64 0.43 12 0.01 822.00 8909.00 4285 20241219 -11.09 3550 20240805 7.32 3970 -4.03 20250103 3750 1.60 20250212 4285 -11.09 20241219 3550 7.32 20240805 1.17 N 004780 500 79 억 526913 N N 0 N 00 N
9 20250307 090158 57 100.00 KOSDAQ 금속 N N N N N 3825 -20 5 -0.52 520020 136 2.82 3845 3845 3815 4995 2695 3845 3823.68 3.31 0 -65 3885 3865 3850 3830 3815 3875 3840 80 1150 500 2840 5 1 15903199 608 4.65 0.43 12 0.00 822.00 8909.00 4285 20241219 -10.74 3550 20240805 7.75 3970 -3.65 20250103 3750 2.00 20250212 4285 -10.74 20241219 3550 7.75 20240805 1.17 N 004780 500 79 억 526913 N N 0 N 00 N
10 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
11 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
12 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