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

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004440/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
20241118,160153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,3725,-15,5,-0.40,37139750,9914,220.16,3710,3810,3705,4860,2620,3740,3746.19,0.17,0,40,3850,3795,3730,3675,3610,3762,3642,127,1120,1000,2690,5,1,12731947,474,23.28,0.18,12,0.08,160.00,21133.00,5330,20240112,-30.11,3665,20241115,1.64,5330,-30.11,20240112,3665,1.64,20241115,5330,-30.11,20240112,3665,1.64,20241115,0.36,N,004440,1000,127 억,,21049,N,N,0,N,00,N
20241118,150153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,3760,20,2,0.53,33037390,8815,195.76,3710,3810,3705,4860,2620,3740,3747.86,0.17,0,327,3850,3795,3730,3675,3610,3762,3642,127,1120,1000,2690,5,1,12731947,479,23.50,0.18,12,0.07,160.00,21133.00,5330,20240112,-29.46,3665,20241115,2.59,5330,-29.46,20240112,3665,2.59,20241115,5330,-29.46,20240112,3665,2.59,20241115,0.36,N,004440,1000,127 억,,21049,N,N,0,N,00,N
20241118,140153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,3760,20,2,0.53,32544830,8684,192.85,3710,3810,3705,4860,2620,3740,3747.68,0.17,0,447,3850,3795,3730,3675,3610,3762,3642,127,1120,1000,2690,5,1,12731947,479,23.50,0.18,12,0.07,160.00,21133.00,5330,20240112,-29.46,3665,20241115,2.59,5330,-29.46,20240112,3665,2.59,20241115,5330,-29.46,20240112,3665,2.59,20241115,0.36,N,004440,1000,127 억,,21049,N,N,0,N,00,N
20241118,130152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,3765,25,2,0.67,32510985,8675,192.65,3710,3810,3705,4860,2620,3740,3747.66,0.17,0,446,3850,3795,3730,3675,3610,3762,3642,127,1120,1000,2690,5,1,12731947,479,23.53,0.18,12,0.07,160.00,21133.00,5330,20240112,-29.36,3665,20241115,2.73,5330,-29.36,20240112,3665,2.73,20241115,5330,-29.36,20240112,3665,2.73,20241115,0.36,N,004440,1000,127 억,,21049,N,N,0,N,00,N
20241118,120154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,3730,-10,5,-0.27,28145885,7500,166.56,3710,3810,3705,4860,2620,3740,3752.78,0.17,0,432,3850,3795,3730,3675,3610,3762,3642,127,1120,1000,2690,5,1,12731947,475,23.31,0.18,12,0.06,160.00,21133.00,5330,20240112,-30.02,3665,20241115,1.77,5330,-30.02,20240112,3665,1.77,20241115,5330,-30.02,20240112,3665,1.77,20241115,0.36,N,004440,1000,127 억,,21049,N,N,0,N,00,N
20241118,110153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,3705,-35,5,-0.94,22385135,5953,132.20,3710,3810,3705,4860,2620,3740,3760.31,0.17,0,283,3850,3795,3730,3675,3610,3762,3642,127,1120,1000,2690,5,1,12731947,472,23.16,0.18,12,0.05,160.00,21133.00,5330,20240112,-30.49,3665,20241115,1.09,5330,-30.49,20240112,3665,1.09,20241115,5330,-30.49,20240112,3665,1.09,20241115,0.36,N,004440,1000,127 억,,21049,N,N,0,N,00,N
20241118,100153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,3795,55,2,1.47,2073175,546,12.13,3710,3805,3710,4860,2620,3740,3797.02,0.17,0,-222,3850,3795,3730,3675,3610,3762,3642,127,1120,1000,2690,5,1,12731947,483,23.72,0.18,12,0.00,160.00,21133.00,5330,20240112,-28.80,3665,20241115,3.55,5330,-28.80,20240112,3665,3.55,20241115,5330,-28.80,20240112,3665,3.55,20241115,0.36,N,004440,1000,127 억,,21049,N,N,0,N,00,N
20241118,090152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,3710,-30,5,-0.80,66780,18,0.40,3710,3710,3710,4860,2620,3740,3710.00,0.17,0,0,3850,3795,3730,3675,3610,3762,3642,127,1120,1000,2690,5,1,12731947,472,23.19,0.18,12,0.00,160.00,21133.00,5330,20240112,-30.39,3665,20241115,1.23,5330,-30.39,20240112,3665,1.23,20241115,5330,-30.39,20240112,3665,1.23,20241115,0.36,N,004440,1000,127 억,,21049,N,N,0,N,00,N
20241115,160154,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,3740,20,2,0.54,16735105,4503,23.49,3765,3785,3665,4835,2605,3720,3716.43,0.16,0,186,3886,3802,3751,3667,3616,3777,3642,127,1115,1000,2670,5,1,12731947,476,23.38,0.18,12,0.04,160.00,21133.00,5670,20231108,-34.04,3665,20241115,2.05,5330,-29.83,20240112,3665,2.05,20241115,5330,-29.83,20240112,3665,2.05,20241115,0.31,N,004440,1000,127 억,,20895,N,N,0,N,00,N
20241115,150158,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,3735,15,2,0.40,14111570,3799,19.82,3765,3785,3665,4835,2605,3720,3714.55,0.16,0,15,3886,3802,3751,3667,3616,3777,3642,127,1115,1000,2670,5,1,12731947,476,23.34,0.18,12,0.03,160.00,21133.00,5670,20231108,-34.13,3665,20241115,1.91,5330,-29.92,20240112,3665,1.91,20241115,5330,-29.92,20240112,3665,1.91,20241115,0.31,N,004440,1000,127 억,,20895,N,N,0,N,00,N
20241115,140157,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,3740,20,2,0.54,12348810,3326,17.35,3765,3785,3665,4835,2605,3720,3712.81,0.16,0,-222,3886,3802,3751,3667,3616,3777,3642,127,1115,1000,2670,5,1,12731947,476,23.38,0.18,12,0.03,160.00,21133.00,5670,20231108,-34.04,3665,20241115,2.05,5330,-29.83,20240112,3665,2.05,20241115,5330,-29.83,20240112,3665,2.05,20241115,0.31,N,004440,1000,127 억,,20895,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 20241118 160153 57 100.00 KOSPI 비금속광물 N N N N N 3725 -15 5 -0.40 37139750 9914 220.16 3710 3810 3705 4860 2620 3740 3746.19 0.17 0 40 3850 3795 3730 3675 3610 3762 3642 127 1120 1000 2690 5 1 12731947 474 23.28 0.18 12 0.08 160.00 21133.00 5330 20240112 -30.11 3665 20241115 1.64 5330 -30.11 20240112 3665 1.64 20241115 5330 -30.11 20240112 3665 1.64 20241115 0.36 N 004440 1000 127 억 21049 N N 0 N 00 N
3 20241118 150153 57 100.00 KOSPI 비금속광물 N N N N N 3760 20 2 0.53 33037390 8815 195.76 3710 3810 3705 4860 2620 3740 3747.86 0.17 0 327 3850 3795 3730 3675 3610 3762 3642 127 1120 1000 2690 5 1 12731947 479 23.50 0.18 12 0.07 160.00 21133.00 5330 20240112 -29.46 3665 20241115 2.59 5330 -29.46 20240112 3665 2.59 20241115 5330 -29.46 20240112 3665 2.59 20241115 0.36 N 004440 1000 127 억 21049 N N 0 N 00 N
4 20241118 140153 57 100.00 KOSPI 비금속광물 N N N N N 3760 20 2 0.53 32544830 8684 192.85 3710 3810 3705 4860 2620 3740 3747.68 0.17 0 447 3850 3795 3730 3675 3610 3762 3642 127 1120 1000 2690 5 1 12731947 479 23.50 0.18 12 0.07 160.00 21133.00 5330 20240112 -29.46 3665 20241115 2.59 5330 -29.46 20240112 3665 2.59 20241115 5330 -29.46 20240112 3665 2.59 20241115 0.36 N 004440 1000 127 억 21049 N N 0 N 00 N
5 20241118 130152 57 100.00 KOSPI 비금속광물 N N N N N 3765 25 2 0.67 32510985 8675 192.65 3710 3810 3705 4860 2620 3740 3747.66 0.17 0 446 3850 3795 3730 3675 3610 3762 3642 127 1120 1000 2690 5 1 12731947 479 23.53 0.18 12 0.07 160.00 21133.00 5330 20240112 -29.36 3665 20241115 2.73 5330 -29.36 20240112 3665 2.73 20241115 5330 -29.36 20240112 3665 2.73 20241115 0.36 N 004440 1000 127 억 21049 N N 0 N 00 N
6 20241118 120154 57 100.00 KOSPI 비금속광물 N N N N N 3730 -10 5 -0.27 28145885 7500 166.56 3710 3810 3705 4860 2620 3740 3752.78 0.17 0 432 3850 3795 3730 3675 3610 3762 3642 127 1120 1000 2690 5 1 12731947 475 23.31 0.18 12 0.06 160.00 21133.00 5330 20240112 -30.02 3665 20241115 1.77 5330 -30.02 20240112 3665 1.77 20241115 5330 -30.02 20240112 3665 1.77 20241115 0.36 N 004440 1000 127 억 21049 N N 0 N 00 N
7 20241118 110153 57 100.00 KOSPI 비금속광물 N N N N N 3705 -35 5 -0.94 22385135 5953 132.20 3710 3810 3705 4860 2620 3740 3760.31 0.17 0 283 3850 3795 3730 3675 3610 3762 3642 127 1120 1000 2690 5 1 12731947 472 23.16 0.18 12 0.05 160.00 21133.00 5330 20240112 -30.49 3665 20241115 1.09 5330 -30.49 20240112 3665 1.09 20241115 5330 -30.49 20240112 3665 1.09 20241115 0.36 N 004440 1000 127 억 21049 N N 0 N 00 N
8 20241118 100153 57 100.00 KOSPI 비금속광물 N N N N N 3795 55 2 1.47 2073175 546 12.13 3710 3805 3710 4860 2620 3740 3797.02 0.17 0 -222 3850 3795 3730 3675 3610 3762 3642 127 1120 1000 2690 5 1 12731947 483 23.72 0.18 12 0.00 160.00 21133.00 5330 20240112 -28.80 3665 20241115 3.55 5330 -28.80 20240112 3665 3.55 20241115 5330 -28.80 20240112 3665 3.55 20241115 0.36 N 004440 1000 127 억 21049 N N 0 N 00 N
9 20241118 090152 57 100.00 KOSPI 비금속광물 N N N N N 3710 -30 5 -0.80 66780 18 0.40 3710 3710 3710 4860 2620 3740 3710.00 0.17 0 0 3850 3795 3730 3675 3610 3762 3642 127 1120 1000 2690 5 1 12731947 472 23.19 0.18 12 0.00 160.00 21133.00 5330 20240112 -30.39 3665 20241115 1.23 5330 -30.39 20240112 3665 1.23 20241115 5330 -30.39 20240112 3665 1.23 20241115 0.36 N 004440 1000 127 억 21049 N N 0 N 00 N
10 20241115 160154 57 100.00 KOSPI 신저가 비금속광물 N N N N N 3740 20 2 0.54 16735105 4503 23.49 3765 3785 3665 4835 2605 3720 3716.43 0.16 0 186 3886 3802 3751 3667 3616 3777 3642 127 1115 1000 2670 5 1 12731947 476 23.38 0.18 12 0.04 160.00 21133.00 5670 20231108 -34.04 3665 20241115 2.05 5330 -29.83 20240112 3665 2.05 20241115 5330 -29.83 20240112 3665 2.05 20241115 0.31 N 004440 1000 127 억 20895 N N 0 N 00 N
11 20241115 150158 57 100.00 KOSPI 신저가 비금속광물 N N N N N 3735 15 2 0.40 14111570 3799 19.82 3765 3785 3665 4835 2605 3720 3714.55 0.16 0 15 3886 3802 3751 3667 3616 3777 3642 127 1115 1000 2670 5 1 12731947 476 23.34 0.18 12 0.03 160.00 21133.00 5670 20231108 -34.13 3665 20241115 1.91 5330 -29.92 20240112 3665 1.91 20241115 5330 -29.92 20240112 3665 1.91 20241115 0.31 N 004440 1000 127 억 20895 N N 0 N 00 N
12 20241115 140157 57 100.00 KOSPI 신저가 비금속광물 N N N N N 3740 20 2 0.54 12348810 3326 17.35 3765 3785 3665 4835 2605 3720 3712.81 0.16 0 -222 3886 3802 3751 3667 3616 3777 3642 127 1115 1000 2670 5 1 12731947 476 23.38 0.18 12 0.03 160.00 21133.00 5670 20231108 -34.04 3665 20241115 2.05 5330 -29.83 20240112 3665 2.05 20241115 5330 -29.83 20240112 3665 2.05 20241115 0.31 N 004440 1000 127 억 20895 N N 0 N 00 N