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
004440/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
20241210,160155,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,3335,110,2,3.41,43853080,13368,247.46,3225,3340,3225,4190,2260,3225,3280.45,0.14,0,934,3445,3335,3280,3170,3115,3307,3142,127,965,1000,2320,5,1,12731947,425,20.84,0.16,12,0.10,160.00,21133.00,5330,20240112,-37.43,3225,20241210,3.41,5330,-37.43,20240112,3225,3.41,20241210,5330,-37.43,20240112,3225,3.41,20241210,0.42,N,004440,1000,127 억,,17390,N,N,0,N,00,N
20241210,150154,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,3300,75,2,2.33,40037745,12223,226.27,3225,3340,3225,4190,2260,3225,3275.61,0.14,0,942,3445,3335,3280,3170,3115,3307,3142,127,965,1000,2320,5,1,12731947,420,20.62,0.16,12,0.10,160.00,21133.00,5330,20240112,-38.09,3225,20241210,2.33,5330,-38.09,20240112,3225,2.33,20241210,5330,-38.09,20240112,3225,2.33,20241210,0.42,N,004440,1000,127 억,,17390,N,N,0,N,00,N
20241210,140155,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,3325,100,2,3.10,38919025,11884,219.99,3225,3340,3225,4190,2260,3225,3274.91,0.14,0,942,3445,3335,3280,3170,3115,3307,3142,127,965,1000,2320,5,1,12731947,423,20.78,0.16,12,0.09,160.00,21133.00,5330,20240112,-37.62,3225,20241210,3.10,5330,-37.62,20240112,3225,3.10,20241210,5330,-37.62,20240112,3225,3.10,20241210,0.42,N,004440,1000,127 억,,17390,N,N,0,N,00,N
20241210,130154,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,3325,100,2,3.10,38905765,11880,219.92,3225,3340,3225,4190,2260,3225,3274.90,0.14,0,942,3445,3335,3280,3170,3115,3307,3142,127,965,1000,2320,5,1,12731947,423,20.78,0.16,12,0.09,160.00,21133.00,5330,20240112,-37.62,3225,20241210,3.10,5330,-37.62,20240112,3225,3.10,20241210,5330,-37.62,20240112,3225,3.10,20241210,0.42,N,004440,1000,127 억,,17390,N,N,0,N,00,N
20241210,120155,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,3320,95,2,2.95,38752835,11834,219.07,3225,3340,3225,4190,2260,3225,3274.70,0.14,0,942,3445,3335,3280,3170,3115,3307,3142,127,965,1000,2320,5,1,12731947,423,20.75,0.16,12,0.09,160.00,21133.00,5330,20240112,-37.71,3225,20241210,2.95,5330,-37.71,20240112,3225,2.95,20241210,5330,-37.71,20240112,3225,2.95,20241210,0.42,N,004440,1000,127 억,,17390,N,N,0,N,00,N
20241210,110154,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,3295,70,2,2.17,34245250,10466,193.74,3225,3340,3225,4190,2260,3225,3272.05,0.14,0,942,3445,3335,3280,3170,3115,3307,3142,127,965,1000,2320,5,1,12731947,420,20.59,0.16,12,0.08,160.00,21133.00,5330,20240112,-38.18,3225,20241210,2.17,5330,-38.18,20240112,3225,2.17,20241210,5330,-38.18,20240112,3225,2.17,20241210,0.42,N,004440,1000,127 억,,17390,N,N,0,N,00,N
20241210,100154,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,3340,115,2,3.57,21023975,6457,119.53,3225,3340,3225,4190,2260,3225,3256.00,0.14,0,942,3445,3335,3280,3170,3115,3307,3142,127,965,1000,2320,5,1,12731947,425,20.88,0.16,12,0.05,160.00,21133.00,5330,20240112,-37.34,3225,20241210,3.57,5330,-37.34,20240112,3225,3.57,20241210,5330,-37.34,20240112,3225,3.57,20241210,0.42,N,004440,1000,127 억,,17390,N,N,0,N,00,N
20241210,090156,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,3335,110,2,3.41,794610,246,4.55,3225,3335,3225,4190,2260,3225,3230.12,0.14,0,0,3445,3335,3280,3170,3115,3307,3142,127,965,1000,2320,5,1,12731947,425,20.84,0.16,12,0.00,160.00,21133.00,5330,20240112,-37.43,3225,20241210,3.41,5330,-37.43,20240112,3225,3.41,20241210,5330,-37.43,20240112,3225,3.41,20241210,0.42,N,004440,1000,127 억,,17390,N,N,0,N,00,N
20241209,160153,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,3225,-195,5,-5.70,17809105,5402,58.16,3390,3390,3225,4445,2395,3420,3298.16,0.14,0,32,3606,3512,3421,3327,3236,3467,3282,127,1025,1000,2460,5,1,12731947,411,20.16,0.15,12,0.04,160.00,21133.00,5330,20240112,-39.49,3225,20241209,0.00,5330,-39.49,20240112,3225,0.00,20241209,5330,-39.49,20240112,3225,0.00,20241209,0.42,N,004440,1000,127 억,,17346,N,N,0,N,00,N
20241209,150154,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,3260,-160,5,-4.68,15193080,4594,49.46,3390,3390,3260,4445,2395,3420,3307.16,0.14,0,32,3606,3512,3421,3327,3236,3467,3282,127,1025,1000,2460,5,1,12731947,415,20.38,0.15,12,0.04,160.00,21133.00,5330,20240112,-38.84,3260,20241209,0.00,5330,-38.84,20240112,3260,0.00,20241209,5330,-38.84,20240112,3260,0.00,20241209,0.42,N,004440,1000,127 억,,17346,N,N,0,N,00,N
20241209,140155,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,3320,-100,5,-2.92,12921570,3902,42.01,3390,3390,3275,4445,2395,3420,3311.52,0.14,0,32,3606,3512,3421,3327,3236,3467,3282,127,1025,1000,2460,5,1,12731947,423,20.75,0.16,12,0.03,160.00,21133.00,5330,20240112,-37.71,3275,20241209,1.37,5330,-37.71,20240112,3275,1.37,20241209,5330,-37.71,20240112,3275,1.37,20241209,0.42,N,004440,1000,127 억,,17346,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 160155 57 100.00 KOSPI 신저가 비금속광물 N N N N N 3335 110 2 3.41 43853080 13368 247.46 3225 3340 3225 4190 2260 3225 3280.45 0.14 0 934 3445 3335 3280 3170 3115 3307 3142 127 965 1000 2320 5 1 12731947 425 20.84 0.16 12 0.10 160.00 21133.00 5330 20240112 -37.43 3225 20241210 3.41 5330 -37.43 20240112 3225 3.41 20241210 5330 -37.43 20240112 3225 3.41 20241210 0.42 N 004440 1000 127 억 17390 N N 0 N 00 N
3 20241210 150154 57 100.00 KOSPI 신저가 비금속광물 N N N N N 3300 75 2 2.33 40037745 12223 226.27 3225 3340 3225 4190 2260 3225 3275.61 0.14 0 942 3445 3335 3280 3170 3115 3307 3142 127 965 1000 2320 5 1 12731947 420 20.62 0.16 12 0.10 160.00 21133.00 5330 20240112 -38.09 3225 20241210 2.33 5330 -38.09 20240112 3225 2.33 20241210 5330 -38.09 20240112 3225 2.33 20241210 0.42 N 004440 1000 127 억 17390 N N 0 N 00 N
4 20241210 140155 57 100.00 KOSPI 신저가 비금속광물 N N N N N 3325 100 2 3.10 38919025 11884 219.99 3225 3340 3225 4190 2260 3225 3274.91 0.14 0 942 3445 3335 3280 3170 3115 3307 3142 127 965 1000 2320 5 1 12731947 423 20.78 0.16 12 0.09 160.00 21133.00 5330 20240112 -37.62 3225 20241210 3.10 5330 -37.62 20240112 3225 3.10 20241210 5330 -37.62 20240112 3225 3.10 20241210 0.42 N 004440 1000 127 억 17390 N N 0 N 00 N
5 20241210 130154 57 100.00 KOSPI 신저가 비금속광물 N N N N N 3325 100 2 3.10 38905765 11880 219.92 3225 3340 3225 4190 2260 3225 3274.90 0.14 0 942 3445 3335 3280 3170 3115 3307 3142 127 965 1000 2320 5 1 12731947 423 20.78 0.16 12 0.09 160.00 21133.00 5330 20240112 -37.62 3225 20241210 3.10 5330 -37.62 20240112 3225 3.10 20241210 5330 -37.62 20240112 3225 3.10 20241210 0.42 N 004440 1000 127 억 17390 N N 0 N 00 N
6 20241210 120155 57 100.00 KOSPI 신저가 비금속광물 N N N N N 3320 95 2 2.95 38752835 11834 219.07 3225 3340 3225 4190 2260 3225 3274.70 0.14 0 942 3445 3335 3280 3170 3115 3307 3142 127 965 1000 2320 5 1 12731947 423 20.75 0.16 12 0.09 160.00 21133.00 5330 20240112 -37.71 3225 20241210 2.95 5330 -37.71 20240112 3225 2.95 20241210 5330 -37.71 20240112 3225 2.95 20241210 0.42 N 004440 1000 127 억 17390 N N 0 N 00 N
7 20241210 110154 57 100.00 KOSPI 신저가 비금속광물 N N N N N 3295 70 2 2.17 34245250 10466 193.74 3225 3340 3225 4190 2260 3225 3272.05 0.14 0 942 3445 3335 3280 3170 3115 3307 3142 127 965 1000 2320 5 1 12731947 420 20.59 0.16 12 0.08 160.00 21133.00 5330 20240112 -38.18 3225 20241210 2.17 5330 -38.18 20240112 3225 2.17 20241210 5330 -38.18 20240112 3225 2.17 20241210 0.42 N 004440 1000 127 억 17390 N N 0 N 00 N
8 20241210 100154 57 100.00 KOSPI 신저가 비금속광물 N N N N N 3340 115 2 3.57 21023975 6457 119.53 3225 3340 3225 4190 2260 3225 3256.00 0.14 0 942 3445 3335 3280 3170 3115 3307 3142 127 965 1000 2320 5 1 12731947 425 20.88 0.16 12 0.05 160.00 21133.00 5330 20240112 -37.34 3225 20241210 3.57 5330 -37.34 20240112 3225 3.57 20241210 5330 -37.34 20240112 3225 3.57 20241210 0.42 N 004440 1000 127 억 17390 N N 0 N 00 N
9 20241210 090156 57 100.00 KOSPI 신저가 비금속광물 N N N N N 3335 110 2 3.41 794610 246 4.55 3225 3335 3225 4190 2260 3225 3230.12 0.14 0 0 3445 3335 3280 3170 3115 3307 3142 127 965 1000 2320 5 1 12731947 425 20.84 0.16 12 0.00 160.00 21133.00 5330 20240112 -37.43 3225 20241210 3.41 5330 -37.43 20240112 3225 3.41 20241210 5330 -37.43 20240112 3225 3.41 20241210 0.42 N 004440 1000 127 억 17390 N N 0 N 00 N
10 20241209 160153 57 100.00 KOSPI 신저가 비금속광물 N N N N N 3225 -195 5 -5.70 17809105 5402 58.16 3390 3390 3225 4445 2395 3420 3298.16 0.14 0 32 3606 3512 3421 3327 3236 3467 3282 127 1025 1000 2460 5 1 12731947 411 20.16 0.15 12 0.04 160.00 21133.00 5330 20240112 -39.49 3225 20241209 0.00 5330 -39.49 20240112 3225 0.00 20241209 5330 -39.49 20240112 3225 0.00 20241209 0.42 N 004440 1000 127 억 17346 N N 0 N 00 N
11 20241209 150154 57 100.00 KOSPI 신저가 비금속광물 N N N N N 3260 -160 5 -4.68 15193080 4594 49.46 3390 3390 3260 4445 2395 3420 3307.16 0.14 0 32 3606 3512 3421 3327 3236 3467 3282 127 1025 1000 2460 5 1 12731947 415 20.38 0.15 12 0.04 160.00 21133.00 5330 20240112 -38.84 3260 20241209 0.00 5330 -38.84 20240112 3260 0.00 20241209 5330 -38.84 20240112 3260 0.00 20241209 0.42 N 004440 1000 127 억 17346 N N 0 N 00 N
12 20241209 140155 57 100.00 KOSPI 신저가 비금속광물 N N N N N 3320 -100 5 -2.92 12921570 3902 42.01 3390 3390 3275 4445 2395 3420 3311.52 0.14 0 32 3606 3512 3421 3327 3236 3467 3282 127 1025 1000 2460 5 1 12731947 423 20.75 0.16 12 0.03 160.00 21133.00 5330 20240112 -37.71 3275 20241209 1.37 5330 -37.71 20240112 3275 1.37 20241209 5330 -37.71 20240112 3275 1.37 20241209 0.42 N 004440 1000 127 억 17346 N N 0 N 00 N