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

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004780/price/prices-20241101.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
20241121,160157,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3925,-5,5,-0.13,51602835,13210,206.47,3935,3935,3885,5100,2755,3930,3906.34,3.29,0,-195,3970,3950,3925,3905,3880,3960,3915,80,1170,500,2820,5,1,15903199,624,4.77,0.44,12,0.08,822.00,8909.00,4225,20240522,-7.10,3550,20240805,10.56,4225,-7.10,20240522,3550,10.56,20240805,4225,-7.10,20240522,3550,10.56,20240805,1.59,N,004780,500,79 억,,523183,N,N,0,N,00,N
20241121,150201,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3905,-25,5,-0.64,49928635,12781,199.77,3935,3935,3885,5100,2755,3930,3906.47,3.29,0,-156,3970,3950,3925,3905,3880,3960,3915,80,1170,500,2820,5,1,15903199,621,4.75,0.44,12,0.08,822.00,8909.00,4225,20240522,-7.57,3550,20240805,10.00,4225,-7.57,20240522,3550,10.00,20240805,4225,-7.57,20240522,3550,10.00,20240805,1.59,N,004780,500,79 억,,523183,N,N,0,N,00,N
20241121,140201,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3900,-30,5,-0.76,31207450,7975,124.65,3935,3935,3895,5100,2755,3930,3913.16,3.29,0,9,3970,3950,3925,3905,3880,3960,3915,80,1170,500,2820,5,1,15903199,620,4.74,0.44,12,0.05,822.00,8909.00,4225,20240522,-7.69,3550,20240805,9.86,4225,-7.69,20240522,3550,9.86,20240805,4225,-7.69,20240522,3550,9.86,20240805,1.59,N,004780,500,79 억,,523183,N,N,0,N,00,N
20241121,130201,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3915,-15,5,-0.38,12712350,3239,50.63,3935,3935,3915,5100,2755,3930,3924.78,3.29,0,-2,3970,3950,3925,3905,3880,3960,3915,80,1170,500,2820,5,1,15903199,623,4.76,0.44,12,0.02,822.00,8909.00,4225,20240522,-7.34,3550,20240805,10.28,4225,-7.34,20240522,3550,10.28,20240805,4225,-7.34,20240522,3550,10.28,20240805,1.59,N,004780,500,79 억,,523183,N,N,0,N,00,N
20241121,120159,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3925,-5,5,-0.13,7444800,1895,29.62,3935,3935,3925,5100,2755,3930,3928.65,3.29,0,-40,3970,3950,3925,3905,3880,3960,3915,80,1170,500,2820,5,1,15903199,624,4.77,0.44,12,0.01,822.00,8909.00,4225,20240522,-7.10,3550,20240805,10.56,4225,-7.10,20240522,3550,10.56,20240805,4225,-7.10,20240522,3550,10.56,20240805,1.59,N,004780,500,79 억,,523183,N,N,0,N,00,N
20241121,110159,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3925,-5,5,-0.13,5592200,1423,22.24,3935,3935,3925,5100,2755,3930,3929.87,3.29,0,-40,3970,3950,3925,3905,3880,3960,3915,80,1170,500,2820,5,1,15903199,624,4.77,0.44,12,0.01,822.00,8909.00,4225,20240522,-7.10,3550,20240805,10.56,4225,-7.10,20240522,3550,10.56,20240805,4225,-7.10,20240522,3550,10.56,20240805,1.59,N,004780,500,79 억,,523183,N,N,0,N,00,N
20241121,100200,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3925,-5,5,-0.13,5505840,1401,21.90,3935,3935,3925,5100,2755,3930,3929.94,3.29,0,-40,3970,3950,3925,3905,3880,3960,3915,80,1170,500,2820,5,1,15903199,624,4.77,0.44,12,0.01,822.00,8909.00,4225,20240522,-7.10,3550,20240805,10.56,4225,-7.10,20240522,3550,10.56,20240805,4225,-7.10,20240522,3550,10.56,20240805,1.59,N,004780,500,79 억,,523183,N,N,0,N,00,N
20241121,090159,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3935,5,2,0.13,102310,26,0.41,3935,3935,3935,5100,2755,3930,3935.00,3.29,0,-3,3970,3950,3925,3905,3880,3960,3915,80,1170,500,2820,5,1,15903199,626,4.79,0.44,12,0.00,822.00,8909.00,4225,20240522,-6.86,3550,20240805,10.85,4225,-6.86,20240522,3550,10.85,20240805,4225,-6.86,20240522,3550,10.85,20240805,1.59,N,004780,500,79 억,,523183,N,N,0,N,00,N
20241120,160159,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3930,5,2,0.13,25017015,6398,85.59,3925,3945,3900,5100,2750,3925,3908.47,3.29,0,-17,3985,3955,3920,3890,3855,3970,3905,80,1175,500,2820,5,1,15903199,625,4.78,0.44,12,0.04,822.00,8909.00,4225,20240522,-6.98,3550,20240805,10.70,4225,-6.98,20240522,3550,10.70,20240805,4225,-6.98,20240522,3550,10.70,20240805,1.59,N,004780,500,79 억,,523200,N,N,0,N,00,N
20241120,150200,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3940,15,2,0.38,22812420,5837,78.09,3925,3945,3900,5100,2750,3925,3908.24,3.29,0,-13,3985,3955,3920,3890,3855,3970,3905,80,1175,500,2820,5,1,15903199,627,4.79,0.44,12,0.04,822.00,8909.00,4225,20240522,-6.75,3550,20240805,10.99,4225,-6.75,20240522,3550,10.99,20240805,4225,-6.75,20240522,3550,10.99,20240805,1.59,N,004780,500,79 억,,523200,N,N,0,N,00,N
20241120,140201,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3915,-10,5,-0.25,21580060,5523,73.89,3925,3945,3900,5100,2750,3925,3907.31,3.29,0,-18,3985,3955,3920,3890,3855,3970,3905,80,1175,500,2820,5,1,15903199,623,4.76,0.44,12,0.03,822.00,8909.00,4225,20240522,-7.34,3550,20240805,10.28,4225,-7.34,20240522,3550,10.28,20240805,4225,-7.34,20240522,3550,10.28,20240805,1.59,N,004780,500,79 억,,523200,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 20241121 160157 57 100.00 KOSDAQ 금속 N N N N N 3925 -5 5 -0.13 51602835 13210 206.47 3935 3935 3885 5100 2755 3930 3906.34 3.29 0 -195 3970 3950 3925 3905 3880 3960 3915 80 1170 500 2820 5 1 15903199 624 4.77 0.44 12 0.08 822.00 8909.00 4225 20240522 -7.10 3550 20240805 10.56 4225 -7.10 20240522 3550 10.56 20240805 4225 -7.10 20240522 3550 10.56 20240805 1.59 N 004780 500 79 억 523183 N N 0 N 00 N
3 20241121 150201 57 100.00 KOSDAQ 금속 N N N N N 3905 -25 5 -0.64 49928635 12781 199.77 3935 3935 3885 5100 2755 3930 3906.47 3.29 0 -156 3970 3950 3925 3905 3880 3960 3915 80 1170 500 2820 5 1 15903199 621 4.75 0.44 12 0.08 822.00 8909.00 4225 20240522 -7.57 3550 20240805 10.00 4225 -7.57 20240522 3550 10.00 20240805 4225 -7.57 20240522 3550 10.00 20240805 1.59 N 004780 500 79 억 523183 N N 0 N 00 N
4 20241121 140201 57 100.00 KOSDAQ 금속 N N N N N 3900 -30 5 -0.76 31207450 7975 124.65 3935 3935 3895 5100 2755 3930 3913.16 3.29 0 9 3970 3950 3925 3905 3880 3960 3915 80 1170 500 2820 5 1 15903199 620 4.74 0.44 12 0.05 822.00 8909.00 4225 20240522 -7.69 3550 20240805 9.86 4225 -7.69 20240522 3550 9.86 20240805 4225 -7.69 20240522 3550 9.86 20240805 1.59 N 004780 500 79 억 523183 N N 0 N 00 N
5 20241121 130201 57 100.00 KOSDAQ 금속 N N N N N 3915 -15 5 -0.38 12712350 3239 50.63 3935 3935 3915 5100 2755 3930 3924.78 3.29 0 -2 3970 3950 3925 3905 3880 3960 3915 80 1170 500 2820 5 1 15903199 623 4.76 0.44 12 0.02 822.00 8909.00 4225 20240522 -7.34 3550 20240805 10.28 4225 -7.34 20240522 3550 10.28 20240805 4225 -7.34 20240522 3550 10.28 20240805 1.59 N 004780 500 79 억 523183 N N 0 N 00 N
6 20241121 120159 57 100.00 KOSDAQ 금속 N N N N N 3925 -5 5 -0.13 7444800 1895 29.62 3935 3935 3925 5100 2755 3930 3928.65 3.29 0 -40 3970 3950 3925 3905 3880 3960 3915 80 1170 500 2820 5 1 15903199 624 4.77 0.44 12 0.01 822.00 8909.00 4225 20240522 -7.10 3550 20240805 10.56 4225 -7.10 20240522 3550 10.56 20240805 4225 -7.10 20240522 3550 10.56 20240805 1.59 N 004780 500 79 억 523183 N N 0 N 00 N
7 20241121 110159 57 100.00 KOSDAQ 금속 N N N N N 3925 -5 5 -0.13 5592200 1423 22.24 3935 3935 3925 5100 2755 3930 3929.87 3.29 0 -40 3970 3950 3925 3905 3880 3960 3915 80 1170 500 2820 5 1 15903199 624 4.77 0.44 12 0.01 822.00 8909.00 4225 20240522 -7.10 3550 20240805 10.56 4225 -7.10 20240522 3550 10.56 20240805 4225 -7.10 20240522 3550 10.56 20240805 1.59 N 004780 500 79 억 523183 N N 0 N 00 N
8 20241121 100200 57 100.00 KOSDAQ 금속 N N N N N 3925 -5 5 -0.13 5505840 1401 21.90 3935 3935 3925 5100 2755 3930 3929.94 3.29 0 -40 3970 3950 3925 3905 3880 3960 3915 80 1170 500 2820 5 1 15903199 624 4.77 0.44 12 0.01 822.00 8909.00 4225 20240522 -7.10 3550 20240805 10.56 4225 -7.10 20240522 3550 10.56 20240805 4225 -7.10 20240522 3550 10.56 20240805 1.59 N 004780 500 79 억 523183 N N 0 N 00 N
9 20241121 090159 57 100.00 KOSDAQ 금속 N N N N N 3935 5 2 0.13 102310 26 0.41 3935 3935 3935 5100 2755 3930 3935.00 3.29 0 -3 3970 3950 3925 3905 3880 3960 3915 80 1170 500 2820 5 1 15903199 626 4.79 0.44 12 0.00 822.00 8909.00 4225 20240522 -6.86 3550 20240805 10.85 4225 -6.86 20240522 3550 10.85 20240805 4225 -6.86 20240522 3550 10.85 20240805 1.59 N 004780 500 79 억 523183 N N 0 N 00 N
10 20241120 160159 57 100.00 KOSDAQ 금속 N N N N N 3930 5 2 0.13 25017015 6398 85.59 3925 3945 3900 5100 2750 3925 3908.47 3.29 0 -17 3985 3955 3920 3890 3855 3970 3905 80 1175 500 2820 5 1 15903199 625 4.78 0.44 12 0.04 822.00 8909.00 4225 20240522 -6.98 3550 20240805 10.70 4225 -6.98 20240522 3550 10.70 20240805 4225 -6.98 20240522 3550 10.70 20240805 1.59 N 004780 500 79 억 523200 N N 0 N 00 N
11 20241120 150200 57 100.00 KOSDAQ 금속 N N N N N 3940 15 2 0.38 22812420 5837 78.09 3925 3945 3900 5100 2750 3925 3908.24 3.29 0 -13 3985 3955 3920 3890 3855 3970 3905 80 1175 500 2820 5 1 15903199 627 4.79 0.44 12 0.04 822.00 8909.00 4225 20240522 -6.75 3550 20240805 10.99 4225 -6.75 20240522 3550 10.99 20240805 4225 -6.75 20240522 3550 10.99 20240805 1.59 N 004780 500 79 억 523200 N N 0 N 00 N
12 20241120 140201 57 100.00 KOSDAQ 금속 N N N N N 3915 -10 5 -0.25 21580060 5523 73.89 3925 3945 3900 5100 2750 3925 3907.31 3.29 0 -18 3985 3955 3920 3890 3855 3970 3905 80 1175 500 2820 5 1 15903199 623 4.76 0.44 12 0.03 822.00 8909.00 4225 20240522 -7.34 3550 20240805 10.28 4225 -7.34 20240522 3550 10.28 20240805 4225 -7.34 20240522 3550 10.28 20240805 1.59 N 004780 500 79 억 523200 N N 0 N 00 N