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

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 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
20241128,160206,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4000,0,3,0.00,28205725,7044,92.11,4050,4050,3995,5200,2800,4000,4004.22,3.29,0,91,4040,4020,4005,3985,3970,4017,3982,80,1200,500,2880,5,1,15903199,636,4.87,0.45,12,0.04,822.00,8909.00,4225,20240522,-5.33,3550,20240805,12.68,4225,-5.33,20240522,3550,12.68,20240805,4225,-5.33,20240522,3550,12.68,20240805,1.58,N,004780,500,79 억,,523721,N,N,0,N,00,N
20241128,150210,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4005,5,2,0.12,26785635,6689,87.47,4050,4050,3995,5200,2800,4000,4004.43,3.29,0,103,4040,4020,4005,3985,3970,4017,3982,80,1200,500,2880,5,1,15903199,637,4.87,0.45,12,0.04,822.00,8909.00,4225,20240522,-5.21,3550,20240805,12.82,4225,-5.21,20240522,3550,12.82,20240805,4225,-5.21,20240522,3550,12.82,20240805,1.58,N,004780,500,79 억,,523721,N,N,0,N,00,N
20241128,140208,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4010,10,2,0.25,25572590,6386,83.51,4050,4050,3995,5200,2800,4000,4004.48,3.29,0,6,4040,4020,4005,3985,3970,4017,3982,80,1200,500,2880,5,1,15903199,638,4.88,0.45,12,0.04,822.00,8909.00,4225,20240522,-5.09,3550,20240805,12.96,4225,-5.09,20240522,3550,12.96,20240805,4225,-5.09,20240522,3550,12.96,20240805,1.58,N,004780,500,79 억,,523721,N,N,0,N,00,N
20241128,130207,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4010,10,2,0.25,13000530,3243,42.41,4050,4050,3995,5200,2800,4000,4008.80,3.29,0,6,4040,4020,4005,3985,3970,4017,3982,80,1200,500,2880,5,1,15903199,638,4.88,0.45,12,0.02,822.00,8909.00,4225,20240522,-5.09,3550,20240805,12.96,4225,-5.09,20240522,3550,12.96,20240805,4225,-5.09,20240522,3550,12.96,20240805,1.58,N,004780,500,79 억,,523721,N,N,0,N,00,N
20241128,120208,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4015,15,2,0.38,8908885,2222,29.06,4050,4050,3995,5200,2800,4000,4009.40,3.29,0,6,4040,4020,4005,3985,3970,4017,3982,80,1200,500,2880,5,1,15903199,639,4.88,0.45,12,0.01,822.00,8909.00,4225,20240522,-4.97,3550,20240805,13.10,4225,-4.97,20240522,3550,13.10,20240805,4225,-4.97,20240522,3550,13.10,20240805,1.58,N,004780,500,79 억,,523721,N,N,0,N,00,N
20241128,110207,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4015,15,2,0.38,8908885,2222,29.06,4050,4050,3995,5200,2800,4000,4009.40,3.29,0,6,4040,4020,4005,3985,3970,4017,3982,80,1200,500,2880,5,1,15903199,639,4.88,0.45,12,0.01,822.00,8909.00,4225,20240522,-4.97,3550,20240805,13.10,4225,-4.97,20240522,3550,13.10,20240805,4225,-4.97,20240522,3550,13.10,20240805,1.58,N,004780,500,79 억,,523721,N,N,0,N,00,N
20241128,100208,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3995,-5,5,-0.12,3320645,830,10.85,4050,4050,3995,5200,2800,4000,4000.78,3.29,0,6,4040,4020,4005,3985,3970,4017,3982,80,1200,500,2880,5,1,15903199,635,4.86,0.45,12,0.01,822.00,8909.00,4225,20240522,-5.44,3550,20240805,12.54,4225,-5.44,20240522,3550,12.54,20240805,4225,-5.44,20240522,3550,12.54,20240805,1.58,N,004780,500,79 억,,523721,N,N,0,N,00,N
20241128,090207,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4050,50,2,1.25,101250,25,0.33,4050,4050,4050,5200,2800,4000,4050.00,3.29,0,-3,4040,4020,4005,3985,3970,4017,3982,80,1200,500,2880,5,1,15903199,644,4.93,0.45,12,0.00,822.00,8909.00,4225,20240522,-4.14,3550,20240805,14.08,4225,-4.14,20240522,3550,14.08,20240805,4225,-4.14,20240522,3550,14.08,20240805,1.58,N,004780,500,79 억,,523721,N,N,0,N,00,N
20241127,160205,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4000,-5,5,-0.12,30571885,7647,21.03,4000,4025,3990,5200,2805,4005,3997.89,3.29,0,89,4051,4027,4001,3977,3951,4015,3965,80,1195,500,2880,5,1,15903199,636,4.87,0.45,12,0.05,822.00,8909.00,4225,20240522,-5.33,3550,20240805,12.68,4225,-5.33,20240522,3550,12.68,20240805,4225,-5.33,20240522,3550,12.68,20240805,1.59,N,004780,500,79 억,,523632,N,N,0,N,00,N
20241127,150207,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4000,-5,5,-0.12,27864115,6969,19.16,4000,4025,3990,5200,2805,4005,3998.29,3.29,0,89,4051,4027,4001,3977,3951,4015,3965,80,1195,500,2880,5,1,15903199,636,4.87,0.45,12,0.04,822.00,8909.00,4225,20240522,-5.33,3550,20240805,12.68,4225,-5.33,20240522,3550,12.68,20240805,4225,-5.33,20240522,3550,12.68,20240805,1.59,N,004780,500,79 억,,523632,N,N,0,N,00,N
20241127,140207,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4000,-5,5,-0.12,26389395,6600,18.15,4000,4025,3990,5200,2805,4005,3998.39,3.29,0,87,4051,4027,4001,3977,3951,4015,3965,80,1195,500,2880,5,1,15903199,636,4.87,0.45,12,0.04,822.00,8909.00,4225,20240522,-5.33,3550,20240805,12.68,4225,-5.33,20240522,3550,12.68,20240805,4225,-5.33,20240522,3550,12.68,20240805,1.59,N,004780,500,79 억,,523632,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 20241128 160206 57 100.00 KOSDAQ 금속 N N N N N 4000 0 3 0.00 28205725 7044 92.11 4050 4050 3995 5200 2800 4000 4004.22 3.29 0 91 4040 4020 4005 3985 3970 4017 3982 80 1200 500 2880 5 1 15903199 636 4.87 0.45 12 0.04 822.00 8909.00 4225 20240522 -5.33 3550 20240805 12.68 4225 -5.33 20240522 3550 12.68 20240805 4225 -5.33 20240522 3550 12.68 20240805 1.58 N 004780 500 79 억 523721 N N 0 N 00 N
3 20241128 150210 57 100.00 KOSDAQ 금속 N N N N N 4005 5 2 0.12 26785635 6689 87.47 4050 4050 3995 5200 2800 4000 4004.43 3.29 0 103 4040 4020 4005 3985 3970 4017 3982 80 1200 500 2880 5 1 15903199 637 4.87 0.45 12 0.04 822.00 8909.00 4225 20240522 -5.21 3550 20240805 12.82 4225 -5.21 20240522 3550 12.82 20240805 4225 -5.21 20240522 3550 12.82 20240805 1.58 N 004780 500 79 억 523721 N N 0 N 00 N
4 20241128 140208 57 100.00 KOSDAQ 금속 N N N N N 4010 10 2 0.25 25572590 6386 83.51 4050 4050 3995 5200 2800 4000 4004.48 3.29 0 6 4040 4020 4005 3985 3970 4017 3982 80 1200 500 2880 5 1 15903199 638 4.88 0.45 12 0.04 822.00 8909.00 4225 20240522 -5.09 3550 20240805 12.96 4225 -5.09 20240522 3550 12.96 20240805 4225 -5.09 20240522 3550 12.96 20240805 1.58 N 004780 500 79 억 523721 N N 0 N 00 N
5 20241128 130207 57 100.00 KOSDAQ 금속 N N N N N 4010 10 2 0.25 13000530 3243 42.41 4050 4050 3995 5200 2800 4000 4008.80 3.29 0 6 4040 4020 4005 3985 3970 4017 3982 80 1200 500 2880 5 1 15903199 638 4.88 0.45 12 0.02 822.00 8909.00 4225 20240522 -5.09 3550 20240805 12.96 4225 -5.09 20240522 3550 12.96 20240805 4225 -5.09 20240522 3550 12.96 20240805 1.58 N 004780 500 79 억 523721 N N 0 N 00 N
6 20241128 120208 57 100.00 KOSDAQ 금속 N N N N N 4015 15 2 0.38 8908885 2222 29.06 4050 4050 3995 5200 2800 4000 4009.40 3.29 0 6 4040 4020 4005 3985 3970 4017 3982 80 1200 500 2880 5 1 15903199 639 4.88 0.45 12 0.01 822.00 8909.00 4225 20240522 -4.97 3550 20240805 13.10 4225 -4.97 20240522 3550 13.10 20240805 4225 -4.97 20240522 3550 13.10 20240805 1.58 N 004780 500 79 억 523721 N N 0 N 00 N
7 20241128 110207 57 100.00 KOSDAQ 금속 N N N N N 4015 15 2 0.38 8908885 2222 29.06 4050 4050 3995 5200 2800 4000 4009.40 3.29 0 6 4040 4020 4005 3985 3970 4017 3982 80 1200 500 2880 5 1 15903199 639 4.88 0.45 12 0.01 822.00 8909.00 4225 20240522 -4.97 3550 20240805 13.10 4225 -4.97 20240522 3550 13.10 20240805 4225 -4.97 20240522 3550 13.10 20240805 1.58 N 004780 500 79 억 523721 N N 0 N 00 N
8 20241128 100208 57 100.00 KOSDAQ 금속 N N N N N 3995 -5 5 -0.12 3320645 830 10.85 4050 4050 3995 5200 2800 4000 4000.78 3.29 0 6 4040 4020 4005 3985 3970 4017 3982 80 1200 500 2880 5 1 15903199 635 4.86 0.45 12 0.01 822.00 8909.00 4225 20240522 -5.44 3550 20240805 12.54 4225 -5.44 20240522 3550 12.54 20240805 4225 -5.44 20240522 3550 12.54 20240805 1.58 N 004780 500 79 억 523721 N N 0 N 00 N
9 20241128 090207 57 100.00 KOSDAQ 금속 N N N N N 4050 50 2 1.25 101250 25 0.33 4050 4050 4050 5200 2800 4000 4050.00 3.29 0 -3 4040 4020 4005 3985 3970 4017 3982 80 1200 500 2880 5 1 15903199 644 4.93 0.45 12 0.00 822.00 8909.00 4225 20240522 -4.14 3550 20240805 14.08 4225 -4.14 20240522 3550 14.08 20240805 4225 -4.14 20240522 3550 14.08 20240805 1.58 N 004780 500 79 억 523721 N N 0 N 00 N
10 20241127 160205 57 100.00 KOSDAQ 금속 N N N N N 4000 -5 5 -0.12 30571885 7647 21.03 4000 4025 3990 5200 2805 4005 3997.89 3.29 0 89 4051 4027 4001 3977 3951 4015 3965 80 1195 500 2880 5 1 15903199 636 4.87 0.45 12 0.05 822.00 8909.00 4225 20240522 -5.33 3550 20240805 12.68 4225 -5.33 20240522 3550 12.68 20240805 4225 -5.33 20240522 3550 12.68 20240805 1.59 N 004780 500 79 억 523632 N N 0 N 00 N
11 20241127 150207 57 100.00 KOSDAQ 금속 N N N N N 4000 -5 5 -0.12 27864115 6969 19.16 4000 4025 3990 5200 2805 4005 3998.29 3.29 0 89 4051 4027 4001 3977 3951 4015 3965 80 1195 500 2880 5 1 15903199 636 4.87 0.45 12 0.04 822.00 8909.00 4225 20240522 -5.33 3550 20240805 12.68 4225 -5.33 20240522 3550 12.68 20240805 4225 -5.33 20240522 3550 12.68 20240805 1.59 N 004780 500 79 억 523632 N N 0 N 00 N
12 20241127 140207 57 100.00 KOSDAQ 금속 N N N N N 4000 -5 5 -0.12 26389395 6600 18.15 4000 4025 3990 5200 2805 4005 3998.39 3.29 0 87 4051 4027 4001 3977 3951 4015 3965 80 1195 500 2880 5 1 15903199 636 4.87 0.45 12 0.04 822.00 8909.00 4225 20240522 -5.33 3550 20240805 12.68 4225 -5.33 20240522 3550 12.68 20240805 4225 -5.33 20240522 3550 12.68 20240805 1.59 N 004780 500 79 억 523632 N N 0 N 00 N