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
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
20241128,160202,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,3630,20,2,0.55,18421595,5089,90.21,3645,3645,3595,4690,2530,3610,3619.89,0.13,0,-1,3706,3657,3631,3582,3556,3645,3570,127,1080,1000,2590,5,1,12731947,462,22.69,0.17,12,0.04,160.00,21133.00,5330,20240112,-31.89,3595,20241128,0.97,5330,-31.89,20240112,3595,0.97,20241128,5330,-31.89,20240112,3595,0.97,20241128,0.42,N,004440,1000,127 억,,16956,N,N,1,N,00,N
20241128,150206,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,3610,0,3,0.00,14305640,3955,70.11,3645,3645,3595,4690,2530,3610,3617.10,0.13,0,49,3706,3657,3631,3582,3556,3645,3570,127,1080,1000,2590,5,1,12731947,460,22.56,0.17,12,0.03,160.00,21133.00,5330,20240112,-32.27,3595,20241128,0.42,5330,-32.27,20240112,3595,0.42,20241128,5330,-32.27,20240112,3595,0.42,20241128,0.42,N,004440,1000,127 억,,16956,N,N,0,N,00,N
20241128,140204,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,3610,0,3,0.00,8710030,2408,42.69,3645,3645,3595,4690,2530,3610,3617.12,0.13,0,-2,3706,3657,3631,3582,3556,3645,3570,127,1080,1000,2590,5,1,12731947,460,22.56,0.17,12,0.02,160.00,21133.00,5330,20240112,-32.27,3595,20241128,0.42,5330,-32.27,20240112,3595,0.42,20241128,5330,-32.27,20240112,3595,0.42,20241128,0.42,N,004440,1000,127 억,,16956,N,N,0,N,00,N
20241128,130203,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,3620,10,2,0.28,7767820,2147,38.06,3645,3645,3595,4690,2530,3610,3617.99,0.13,0,-2,3706,3657,3631,3582,3556,3645,3570,127,1080,1000,2590,5,1,12731947,461,22.62,0.17,12,0.02,160.00,21133.00,5330,20240112,-32.08,3595,20241128,0.70,5330,-32.08,20240112,3595,0.70,20241128,5330,-32.08,20240112,3595,0.70,20241128,0.42,N,004440,1000,127 억,,16956,N,N,0,N,00,N
20241128,120204,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,3625,15,2,0.42,3608205,998,17.69,3645,3645,3595,4690,2530,3610,3615.44,0.13,0,-2,3706,3657,3631,3582,3556,3645,3570,127,1080,1000,2590,5,1,12731947,462,22.66,0.17,12,0.01,160.00,21133.00,5330,20240112,-31.99,3595,20241128,0.83,5330,-31.99,20240112,3595,0.83,20241128,5330,-31.99,20240112,3595,0.83,20241128,0.42,N,004440,1000,127 억,,16956,N,N,0,N,00,N
20241128,110203,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,3620,10,2,0.28,2544085,703,12.46,3645,3645,3600,4690,2530,3610,3618.90,0.13,0,-2,3706,3657,3631,3582,3556,3645,3570,127,1080,1000,2590,5,1,12731947,461,22.62,0.17,12,0.01,160.00,21133.00,5330,20240112,-32.08,3600,20241128,0.56,5330,-32.08,20240112,3600,0.56,20241128,5330,-32.08,20240112,3600,0.56,20241128,0.42,N,004440,1000,127 억,,16956,N,N,0,N,00,N
20241128,100204,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,3635,25,2,0.69,444450,123,2.18,3645,3645,3600,4690,2530,3610,3613.41,0.13,0,0,3706,3657,3631,3582,3556,3645,3570,127,1080,1000,2590,5,1,12731947,463,22.72,0.17,12,0.00,160.00,21133.00,5330,20240112,-31.80,3600,20241128,0.97,5330,-31.80,20240112,3600,0.97,20241128,5330,-31.80,20240112,3600,0.97,20241128,0.42,N,004440,1000,127 억,,16956,N,N,0,N,00,N
20241128,090203,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,3645,35,2,0.97,10935,3,0.05,3645,3645,3645,4690,2530,3610,3645.00,0.13,0,0,3706,3657,3631,3582,3556,3645,3570,127,1080,1000,2590,5,1,12731947,464,22.78,0.17,12,0.00,160.00,21133.00,5330,20240112,-31.61,3605,20241127,1.11,5330,-31.61,20240112,3605,1.11,20241127,5330,-31.61,20240112,3605,1.11,20241127,0.42,N,004440,1000,127 억,,16956,N,N,0,N,00,N
20241127,160202,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,3610,-50,5,-1.37,20457965,5641,72.41,3680,3680,3605,4755,2565,3660,3626.83,0.13,0,51,3766,3712,3666,3612,3566,3690,3590,127,1095,1000,2630,5,1,12731947,460,22.56,0.17,12,0.04,160.00,21133.00,5330,20240112,-32.27,3605,20241127,0.14,5330,-32.27,20240112,3605,0.14,20241127,5330,-32.27,20240112,3605,0.14,20241127,0.39,N,004440,1000,127 억,,16905,N,N,0,N,00,N
20241127,150203,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,3655,-5,5,-0.14,19409175,5351,68.69,3680,3680,3605,4755,2565,3660,3627.21,0.13,0,51,3766,3712,3666,3612,3566,3690,3590,127,1095,1000,2630,5,1,12731947,465,22.84,0.17,12,0.04,160.00,21133.00,5330,20240112,-31.43,3605,20241127,1.39,5330,-31.43,20240112,3605,1.39,20241127,5330,-31.43,20240112,3605,1.39,20241127,0.39,N,004440,1000,127 억,,16905,N,N,0,N,00,N
20241127,140203,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,3650,-10,5,-0.27,6958010,1913,24.56,3680,3680,3615,4755,2565,3660,3637.22,0.13,0,51,3766,3712,3666,3612,3566,3690,3590,127,1095,1000,2630,5,1,12731947,465,22.81,0.17,12,0.02,160.00,21133.00,5330,20240112,-31.52,3615,20241127,0.97,5330,-31.52,20240112,3615,0.97,20241127,5330,-31.52,20240112,3615,0.97,20241127,0.39,N,004440,1000,127 억,,16905,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 160202 57 100.00 KOSPI 신저가 비금속광물 N N N N N 3630 20 2 0.55 18421595 5089 90.21 3645 3645 3595 4690 2530 3610 3619.89 0.13 0 -1 3706 3657 3631 3582 3556 3645 3570 127 1080 1000 2590 5 1 12731947 462 22.69 0.17 12 0.04 160.00 21133.00 5330 20240112 -31.89 3595 20241128 0.97 5330 -31.89 20240112 3595 0.97 20241128 5330 -31.89 20240112 3595 0.97 20241128 0.42 N 004440 1000 127 억 16956 N N 1 N 00 N
3 20241128 150206 57 100.00 KOSPI 신저가 비금속광물 N N N N N 3610 0 3 0.00 14305640 3955 70.11 3645 3645 3595 4690 2530 3610 3617.10 0.13 0 49 3706 3657 3631 3582 3556 3645 3570 127 1080 1000 2590 5 1 12731947 460 22.56 0.17 12 0.03 160.00 21133.00 5330 20240112 -32.27 3595 20241128 0.42 5330 -32.27 20240112 3595 0.42 20241128 5330 -32.27 20240112 3595 0.42 20241128 0.42 N 004440 1000 127 억 16956 N N 0 N 00 N
4 20241128 140204 57 100.00 KOSPI 신저가 비금속광물 N N N N N 3610 0 3 0.00 8710030 2408 42.69 3645 3645 3595 4690 2530 3610 3617.12 0.13 0 -2 3706 3657 3631 3582 3556 3645 3570 127 1080 1000 2590 5 1 12731947 460 22.56 0.17 12 0.02 160.00 21133.00 5330 20240112 -32.27 3595 20241128 0.42 5330 -32.27 20240112 3595 0.42 20241128 5330 -32.27 20240112 3595 0.42 20241128 0.42 N 004440 1000 127 억 16956 N N 0 N 00 N
5 20241128 130203 57 100.00 KOSPI 신저가 비금속광물 N N N N N 3620 10 2 0.28 7767820 2147 38.06 3645 3645 3595 4690 2530 3610 3617.99 0.13 0 -2 3706 3657 3631 3582 3556 3645 3570 127 1080 1000 2590 5 1 12731947 461 22.62 0.17 12 0.02 160.00 21133.00 5330 20240112 -32.08 3595 20241128 0.70 5330 -32.08 20240112 3595 0.70 20241128 5330 -32.08 20240112 3595 0.70 20241128 0.42 N 004440 1000 127 억 16956 N N 0 N 00 N
6 20241128 120204 57 100.00 KOSPI 신저가 비금속광물 N N N N N 3625 15 2 0.42 3608205 998 17.69 3645 3645 3595 4690 2530 3610 3615.44 0.13 0 -2 3706 3657 3631 3582 3556 3645 3570 127 1080 1000 2590 5 1 12731947 462 22.66 0.17 12 0.01 160.00 21133.00 5330 20240112 -31.99 3595 20241128 0.83 5330 -31.99 20240112 3595 0.83 20241128 5330 -31.99 20240112 3595 0.83 20241128 0.42 N 004440 1000 127 억 16956 N N 0 N 00 N
7 20241128 110203 57 100.00 KOSPI 신저가 비금속광물 N N N N N 3620 10 2 0.28 2544085 703 12.46 3645 3645 3600 4690 2530 3610 3618.90 0.13 0 -2 3706 3657 3631 3582 3556 3645 3570 127 1080 1000 2590 5 1 12731947 461 22.62 0.17 12 0.01 160.00 21133.00 5330 20240112 -32.08 3600 20241128 0.56 5330 -32.08 20240112 3600 0.56 20241128 5330 -32.08 20240112 3600 0.56 20241128 0.42 N 004440 1000 127 억 16956 N N 0 N 00 N
8 20241128 100204 57 100.00 KOSPI 신저가 비금속광물 N N N N N 3635 25 2 0.69 444450 123 2.18 3645 3645 3600 4690 2530 3610 3613.41 0.13 0 0 3706 3657 3631 3582 3556 3645 3570 127 1080 1000 2590 5 1 12731947 463 22.72 0.17 12 0.00 160.00 21133.00 5330 20240112 -31.80 3600 20241128 0.97 5330 -31.80 20240112 3600 0.97 20241128 5330 -31.80 20240112 3600 0.97 20241128 0.42 N 004440 1000 127 억 16956 N N 0 N 00 N
9 20241128 090203 57 100.00 KOSPI 비금속광물 N N N N N 3645 35 2 0.97 10935 3 0.05 3645 3645 3645 4690 2530 3610 3645.00 0.13 0 0 3706 3657 3631 3582 3556 3645 3570 127 1080 1000 2590 5 1 12731947 464 22.78 0.17 12 0.00 160.00 21133.00 5330 20240112 -31.61 3605 20241127 1.11 5330 -31.61 20240112 3605 1.11 20241127 5330 -31.61 20240112 3605 1.11 20241127 0.42 N 004440 1000 127 억 16956 N N 0 N 00 N
10 20241127 160202 57 100.00 KOSPI 신저가 비금속광물 N N N N N 3610 -50 5 -1.37 20457965 5641 72.41 3680 3680 3605 4755 2565 3660 3626.83 0.13 0 51 3766 3712 3666 3612 3566 3690 3590 127 1095 1000 2630 5 1 12731947 460 22.56 0.17 12 0.04 160.00 21133.00 5330 20240112 -32.27 3605 20241127 0.14 5330 -32.27 20240112 3605 0.14 20241127 5330 -32.27 20240112 3605 0.14 20241127 0.39 N 004440 1000 127 억 16905 N N 0 N 00 N
11 20241127 150203 57 100.00 KOSPI 신저가 비금속광물 N N N N N 3655 -5 5 -0.14 19409175 5351 68.69 3680 3680 3605 4755 2565 3660 3627.21 0.13 0 51 3766 3712 3666 3612 3566 3690 3590 127 1095 1000 2630 5 1 12731947 465 22.84 0.17 12 0.04 160.00 21133.00 5330 20240112 -31.43 3605 20241127 1.39 5330 -31.43 20240112 3605 1.39 20241127 5330 -31.43 20240112 3605 1.39 20241127 0.39 N 004440 1000 127 억 16905 N N 0 N 00 N
12 20241127 140203 57 100.00 KOSPI 신저가 비금속광물 N N N N N 3650 -10 5 -0.27 6958010 1913 24.56 3680 3680 3615 4755 2565 3660 3637.22 0.13 0 51 3766 3712 3666 3612 3566 3690 3590 127 1095 1000 2630 5 1 12731947 465 22.81 0.17 12 0.02 160.00 21133.00 5330 20240112 -31.52 3615 20241127 0.97 5330 -31.52 20240112 3615 0.97 20241127 5330 -31.52 20240112 3615 0.97 20241127 0.39 N 004440 1000 127 억 16905 N N 0 N 00 N