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

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004780/price/prices-20241201.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
20241210,160158,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3970,100,2,2.58,463461795,117529,358.08,3815,3975,3815,5030,2710,3870,3943.38,3.29,0,4331,4060,3965,3865,3770,3670,3915,3720,80,1160,500,2780,5,1,15903199,631,4.83,0.45,12,0.74,822.00,8909.00,4225,20240522,-6.04,3550,20240805,11.83,4225,-6.04,20240522,3550,11.83,20240805,4225,-6.04,20240522,3550,11.83,20240805,1.55,N,004780,500,79 억,,522805,N,N,0,N,00,N
20241210,150158,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3970,100,2,2.58,451979770,114631,349.25,3815,3975,3815,5030,2710,3870,3942.91,3.29,0,4424,4060,3965,3865,3770,3670,3915,3720,80,1160,500,2780,5,1,15903199,631,4.83,0.45,12,0.72,822.00,8909.00,4225,20240522,-6.04,3550,20240805,11.83,4225,-6.04,20240522,3550,11.83,20240805,4225,-6.04,20240522,3550,11.83,20240805,1.55,N,004780,500,79 억,,522805,N,N,0,N,00,N
20241210,140158,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3960,90,2,2.33,238717400,60713,184.98,3815,3975,3815,5030,2710,3870,3931.90,3.29,0,4298,4060,3965,3865,3770,3670,3915,3720,80,1160,500,2780,5,1,15903199,630,4.82,0.44,12,0.38,822.00,8909.00,4225,20240522,-6.27,3550,20240805,11.55,4225,-6.27,20240522,3550,11.55,20240805,4225,-6.27,20240522,3550,11.55,20240805,1.55,N,004780,500,79 억,,522805,N,N,0,N,00,N
20241210,130157,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3965,95,2,2.45,237747360,60468,184.23,3815,3975,3815,5030,2710,3870,3931.79,3.29,0,4298,4060,3965,3865,3770,3670,3915,3720,80,1160,500,2780,5,1,15903199,631,4.82,0.45,12,0.38,822.00,8909.00,4225,20240522,-6.15,3550,20240805,11.69,4225,-6.15,20240522,3550,11.69,20240805,4225,-6.15,20240522,3550,11.69,20240805,1.55,N,004780,500,79 억,,522805,N,N,0,N,00,N
20241210,120158,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3955,85,2,2.20,231102580,58788,179.11,3815,3975,3815,5030,2710,3870,3931.12,3.29,0,4035,4060,3965,3865,3770,3670,3915,3720,80,1160,500,2780,5,1,15903199,629,4.81,0.44,12,0.37,822.00,8909.00,4225,20240522,-6.39,3550,20240805,11.41,4225,-6.39,20240522,3550,11.41,20240805,4225,-6.39,20240522,3550,11.41,20240805,1.55,N,004780,500,79 억,,522805,N,N,0,N,00,N
20241210,110157,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3975,105,2,2.71,229195165,58308,177.65,3815,3975,3815,5030,2710,3870,3930.77,3.29,0,4035,4060,3965,3865,3770,3670,3915,3720,80,1160,500,2780,5,1,15903199,632,4.84,0.45,12,0.37,822.00,8909.00,4225,20240522,-5.92,3550,20240805,11.97,4225,-5.92,20240522,3550,11.97,20240805,4225,-5.92,20240522,3550,11.97,20240805,1.55,N,004780,500,79 억,,522805,N,N,0,N,00,N
20241210,100157,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3960,90,2,2.33,212870625,54174,165.05,3815,3960,3815,5030,2710,3870,3929.39,3.29,0,3432,4060,3965,3865,3770,3670,3915,3720,80,1160,500,2780,5,1,15903199,630,4.82,0.44,12,0.34,822.00,8909.00,4225,20240522,-6.27,3550,20240805,11.55,4225,-6.27,20240522,3550,11.55,20240805,4225,-6.27,20240522,3550,11.55,20240805,1.55,N,004780,500,79 억,,522805,N,N,0,N,00,N
20241210,090159,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3910,40,2,1.03,743155,194,0.59,3815,3910,3815,5030,2710,3870,3830.70,3.29,0,-24,4060,3965,3865,3770,3670,3915,3720,80,1160,500,2780,5,1,15903199,622,4.76,0.44,12,0.00,822.00,8909.00,4225,20240522,-7.46,3550,20240805,10.14,4225,-7.46,20240522,3550,10.14,20240805,4225,-7.46,20240522,3550,10.14,20240805,1.55,N,004780,500,79 억,,522805,N,N,0,N,00,N
20241209,160157,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3870,-95,5,-2.40,126382675,32822,86.03,3920,3960,3765,5150,2780,3965,3850.55,3.29,0,-371,4101,4032,3956,3887,3811,3995,3850,80,1185,500,2850,5,1,15903199,615,4.71,0.43,12,0.21,822.00,8909.00,4225,20240522,-8.40,3550,20240805,9.01,4225,-8.40,20240522,3550,9.01,20240805,4225,-8.40,20240522,3550,9.01,20240805,1.70,N,004780,500,79 억,,523196,N,N,0,N,00,N
20241209,150158,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3865,-100,5,-2.52,116741200,30333,79.51,3920,3960,3765,5150,2780,3965,3848.65,3.29,0,16,4101,4032,3956,3887,3811,3995,3850,80,1185,500,2850,5,1,15903199,615,4.70,0.43,12,0.19,822.00,8909.00,4225,20240522,-8.52,3550,20240805,8.87,4225,-8.52,20240522,3550,8.87,20240805,4225,-8.52,20240522,3550,8.87,20240805,1.70,N,004780,500,79 억,,523196,N,N,0,N,00,N
20241209,140158,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3845,-120,5,-3.03,99838320,25968,68.06,3920,3960,3765,5150,2780,3965,3844.67,3.29,0,287,4101,4032,3956,3887,3811,3995,3850,80,1185,500,2850,5,1,15903199,611,4.68,0.43,12,0.16,822.00,8909.00,4225,20240522,-8.99,3550,20240805,8.31,4225,-8.99,20240522,3550,8.31,20240805,4225,-8.99,20240522,3550,8.31,20240805,1.70,N,004780,500,79 억,,523196,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 20241210 160158 57 100.00 KOSDAQ 금속 N N N N N 3970 100 2 2.58 463461795 117529 358.08 3815 3975 3815 5030 2710 3870 3943.38 3.29 0 4331 4060 3965 3865 3770 3670 3915 3720 80 1160 500 2780 5 1 15903199 631 4.83 0.45 12 0.74 822.00 8909.00 4225 20240522 -6.04 3550 20240805 11.83 4225 -6.04 20240522 3550 11.83 20240805 4225 -6.04 20240522 3550 11.83 20240805 1.55 N 004780 500 79 억 522805 N N 0 N 00 N
3 20241210 150158 57 100.00 KOSDAQ 금속 N N N N N 3970 100 2 2.58 451979770 114631 349.25 3815 3975 3815 5030 2710 3870 3942.91 3.29 0 4424 4060 3965 3865 3770 3670 3915 3720 80 1160 500 2780 5 1 15903199 631 4.83 0.45 12 0.72 822.00 8909.00 4225 20240522 -6.04 3550 20240805 11.83 4225 -6.04 20240522 3550 11.83 20240805 4225 -6.04 20240522 3550 11.83 20240805 1.55 N 004780 500 79 억 522805 N N 0 N 00 N
4 20241210 140158 57 100.00 KOSDAQ 금속 N N N N N 3960 90 2 2.33 238717400 60713 184.98 3815 3975 3815 5030 2710 3870 3931.90 3.29 0 4298 4060 3965 3865 3770 3670 3915 3720 80 1160 500 2780 5 1 15903199 630 4.82 0.44 12 0.38 822.00 8909.00 4225 20240522 -6.27 3550 20240805 11.55 4225 -6.27 20240522 3550 11.55 20240805 4225 -6.27 20240522 3550 11.55 20240805 1.55 N 004780 500 79 억 522805 N N 0 N 00 N
5 20241210 130157 57 100.00 KOSDAQ 금속 N N N N N 3965 95 2 2.45 237747360 60468 184.23 3815 3975 3815 5030 2710 3870 3931.79 3.29 0 4298 4060 3965 3865 3770 3670 3915 3720 80 1160 500 2780 5 1 15903199 631 4.82 0.45 12 0.38 822.00 8909.00 4225 20240522 -6.15 3550 20240805 11.69 4225 -6.15 20240522 3550 11.69 20240805 4225 -6.15 20240522 3550 11.69 20240805 1.55 N 004780 500 79 억 522805 N N 0 N 00 N
6 20241210 120158 57 100.00 KOSDAQ 금속 N N N N N 3955 85 2 2.20 231102580 58788 179.11 3815 3975 3815 5030 2710 3870 3931.12 3.29 0 4035 4060 3965 3865 3770 3670 3915 3720 80 1160 500 2780 5 1 15903199 629 4.81 0.44 12 0.37 822.00 8909.00 4225 20240522 -6.39 3550 20240805 11.41 4225 -6.39 20240522 3550 11.41 20240805 4225 -6.39 20240522 3550 11.41 20240805 1.55 N 004780 500 79 억 522805 N N 0 N 00 N
7 20241210 110157 57 100.00 KOSDAQ 금속 N N N N N 3975 105 2 2.71 229195165 58308 177.65 3815 3975 3815 5030 2710 3870 3930.77 3.29 0 4035 4060 3965 3865 3770 3670 3915 3720 80 1160 500 2780 5 1 15903199 632 4.84 0.45 12 0.37 822.00 8909.00 4225 20240522 -5.92 3550 20240805 11.97 4225 -5.92 20240522 3550 11.97 20240805 4225 -5.92 20240522 3550 11.97 20240805 1.55 N 004780 500 79 억 522805 N N 0 N 00 N
8 20241210 100157 57 100.00 KOSDAQ 금속 N N N N N 3960 90 2 2.33 212870625 54174 165.05 3815 3960 3815 5030 2710 3870 3929.39 3.29 0 3432 4060 3965 3865 3770 3670 3915 3720 80 1160 500 2780 5 1 15903199 630 4.82 0.44 12 0.34 822.00 8909.00 4225 20240522 -6.27 3550 20240805 11.55 4225 -6.27 20240522 3550 11.55 20240805 4225 -6.27 20240522 3550 11.55 20240805 1.55 N 004780 500 79 억 522805 N N 0 N 00 N
9 20241210 090159 57 100.00 KOSDAQ 금속 N N N N N 3910 40 2 1.03 743155 194 0.59 3815 3910 3815 5030 2710 3870 3830.70 3.29 0 -24 4060 3965 3865 3770 3670 3915 3720 80 1160 500 2780 5 1 15903199 622 4.76 0.44 12 0.00 822.00 8909.00 4225 20240522 -7.46 3550 20240805 10.14 4225 -7.46 20240522 3550 10.14 20240805 4225 -7.46 20240522 3550 10.14 20240805 1.55 N 004780 500 79 억 522805 N N 0 N 00 N
10 20241209 160157 57 100.00 KOSDAQ 금속 N N N N N 3870 -95 5 -2.40 126382675 32822 86.03 3920 3960 3765 5150 2780 3965 3850.55 3.29 0 -371 4101 4032 3956 3887 3811 3995 3850 80 1185 500 2850 5 1 15903199 615 4.71 0.43 12 0.21 822.00 8909.00 4225 20240522 -8.40 3550 20240805 9.01 4225 -8.40 20240522 3550 9.01 20240805 4225 -8.40 20240522 3550 9.01 20240805 1.70 N 004780 500 79 억 523196 N N 0 N 00 N
11 20241209 150158 57 100.00 KOSDAQ 금속 N N N N N 3865 -100 5 -2.52 116741200 30333 79.51 3920 3960 3765 5150 2780 3965 3848.65 3.29 0 16 4101 4032 3956 3887 3811 3995 3850 80 1185 500 2850 5 1 15903199 615 4.70 0.43 12 0.19 822.00 8909.00 4225 20240522 -8.52 3550 20240805 8.87 4225 -8.52 20240522 3550 8.87 20240805 4225 -8.52 20240522 3550 8.87 20240805 1.70 N 004780 500 79 억 523196 N N 0 N 00 N
12 20241209 140158 57 100.00 KOSDAQ 금속 N N N N N 3845 -120 5 -3.03 99838320 25968 68.06 3920 3960 3765 5150 2780 3965 3844.67 3.29 0 287 4101 4032 3956 3887 3811 3995 3850 80 1185 500 2850 5 1 15903199 611 4.68 0.43 12 0.16 822.00 8909.00 4225 20240522 -8.99 3550 20240805 8.31 4225 -8.99 20240522 3550 8.31 20240805 4225 -8.99 20240522 3550 8.31 20240805 1.70 N 004780 500 79 억 523196 N N 0 N 00 N