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
004890/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
20241118,160158,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,38750,550,2,1.44,18648750,484,55.00,38250,38800,38250,49650,26750,38200,38530.48,2.28,0,25,38766,38482,38216,37932,37666,38350,37800,121,11450,5000,28260,50,1,2425215,940,-87.27,0.22,12,0.02,-444.00,175280.00,49400,20231109,-21.56,37950,20241112,2.11,48300,-19.77,20240205,37950,2.11,20241112,48350,-19.86,20231120,37950,2.11,20241112,0.00,N,004890,5000,121 억,,55260,N,N,0,N,00,N
20241118,150157,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,38450,250,2,0.65,16053700,417,47.39,38250,38800,38250,49650,26750,38200,38498.08,2.28,0,46,38766,38482,38216,37932,37666,38350,37800,121,11450,5000,28260,50,1,2425215,932,-86.60,0.22,12,0.02,-444.00,175280.00,49400,20231109,-22.17,37950,20241112,1.32,48300,-20.39,20240205,37950,1.32,20241112,48350,-20.48,20231120,37950,1.32,20241112,0.00,N,004890,5000,121 억,,55260,N,N,0,N,00,N
20241118,140157,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,38500,300,2,0.79,11511200,299,33.98,38250,38800,38250,49650,26750,38200,38499.00,2.28,0,40,38766,38482,38216,37932,37666,38350,37800,121,11450,5000,28260,50,1,2425215,934,-86.71,0.22,12,0.01,-444.00,175280.00,49400,20231109,-22.06,37950,20241112,1.45,48300,-20.29,20240205,37950,1.45,20241112,48350,-20.37,20231120,37950,1.45,20241112,0.00,N,004890,5000,121 억,,55260,N,N,0,N,00,N
20241118,130157,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,38600,400,2,1.05,7198600,187,21.25,38250,38800,38250,49650,26750,38200,38495.19,2.28,0,30,38766,38482,38216,37932,37666,38350,37800,121,11450,5000,28260,50,1,2425215,936,-86.94,0.22,12,0.01,-444.00,175280.00,49400,20231109,-21.86,37950,20241112,1.71,48300,-20.08,20240205,37950,1.71,20241112,48350,-20.17,20231120,37950,1.71,20241112,0.00,N,004890,5000,121 억,,55260,N,N,0,N,00,N
20241118,120158,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,38600,400,2,1.05,6233600,162,18.41,38250,38800,38250,49650,26750,38200,38479.01,2.28,0,22,38766,38482,38216,37932,37666,38350,37800,121,11450,5000,28260,50,1,2425215,936,-86.94,0.22,12,0.01,-444.00,175280.00,49400,20231109,-21.86,37950,20241112,1.71,48300,-20.08,20240205,37950,1.71,20241112,48350,-20.17,20231120,37950,1.71,20241112,0.00,N,004890,5000,121 억,,55260,N,N,0,N,00,N
20241118,110158,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,38600,400,2,1.05,3647400,95,10.80,38250,38800,38250,49650,26750,38200,38393.68,2.28,0,6,38766,38482,38216,37932,37666,38350,37800,121,11450,5000,28260,50,1,2425215,936,-86.94,0.22,12,0.00,-444.00,175280.00,49400,20231109,-21.86,37950,20241112,1.71,48300,-20.08,20240205,37950,1.71,20241112,48350,-20.17,20231120,37950,1.71,20241112,0.00,N,004890,5000,121 억,,55260,N,N,0,N,00,N
20241118,100158,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,38450,250,2,0.65,2603700,68,7.73,38250,38450,38250,49650,26750,38200,38289.71,2.28,0,3,38766,38482,38216,37932,37666,38350,37800,121,11450,5000,28260,50,1,2425215,932,-86.60,0.22,12,0.00,-444.00,175280.00,49400,20231109,-22.17,37950,20241112,1.32,48300,-20.39,20240205,37950,1.32,20241112,48350,-20.48,20231120,37950,1.32,20241112,0.00,N,004890,5000,121 억,,55260,N,N,0,N,00,N
20241118,090156,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,38200,0,3,0.00,0,0,0.00,0,0,0,49650,26750,38200,0.00,2.28,0,0,38766,38482,38216,37932,37666,38350,37800,121,11450,5000,28260,50,1,2425215,926,-86.04,0.22,12,0.00,-444.00,175280.00,49400,20231109,-22.67,37950,20241112,0.66,48300,-20.91,20240205,37950,0.66,20241112,48350,-20.99,20231120,37950,0.66,20241112,0.00,N,004890,5000,121 억,,55260,N,N,0,N,00,N
20241115,160159,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,38200,-450,5,-1.16,33665300,879,121.75,38350,38500,37950,50200,27100,38650,38299.54,2.28,0,-44,39150,38900,38450,38200,37750,39025,38325,121,11550,5000,28600,50,1,2425215,926,-86.04,0.22,12,0.04,-444.00,175280.00,49400,20231109,-22.67,37950,20241115,0.66,48300,-20.91,20240205,37950,0.66,20241115,48500,-21.24,20231115,37950,0.66,20241115,0.00,N,004890,5000,121 억,,55312,N,N,0,N,00,N
20241115,150203,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,38500,-150,5,-0.39,31905700,833,115.37,38350,38500,37950,50200,27100,38650,38302.16,2.28,0,-16,39150,38900,38450,38200,37750,39025,38325,121,11550,5000,28600,50,1,2425215,934,-86.71,0.22,12,0.03,-444.00,175280.00,49400,20231109,-22.06,37950,20241115,1.45,48300,-20.29,20240205,37950,1.45,20241115,48500,-20.62,20231115,37950,1.45,20241115,0.00,N,004890,5000,121 억,,55312,N,N,0,N,00,N
20241115,140202,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,38400,-250,5,-0.65,31023400,810,112.19,38350,38500,37950,50200,27100,38650,38300.49,2.28,0,-2,39150,38900,38450,38200,37750,39025,38325,121,11550,5000,28600,50,1,2425215,931,-86.49,0.22,12,0.03,-444.00,175280.00,49400,20231109,-22.27,37950,20241115,1.19,48300,-20.50,20240205,37950,1.19,20241115,48500,-20.82,20231115,37950,1.19,20241115,0.00,N,004890,5000,121 억,,55312,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 160158 57 100.00 KOSPI 철강.금속 N N N N N 38750 550 2 1.44 18648750 484 55.00 38250 38800 38250 49650 26750 38200 38530.48 2.28 0 25 38766 38482 38216 37932 37666 38350 37800 121 11450 5000 28260 50 1 2425215 940 -87.27 0.22 12 0.02 -444.00 175280.00 49400 20231109 -21.56 37950 20241112 2.11 48300 -19.77 20240205 37950 2.11 20241112 48350 -19.86 20231120 37950 2.11 20241112 0.00 N 004890 5000 121 억 55260 N N 0 N 00 N
3 20241118 150157 57 100.00 KOSPI 철강.금속 N N N N N 38450 250 2 0.65 16053700 417 47.39 38250 38800 38250 49650 26750 38200 38498.08 2.28 0 46 38766 38482 38216 37932 37666 38350 37800 121 11450 5000 28260 50 1 2425215 932 -86.60 0.22 12 0.02 -444.00 175280.00 49400 20231109 -22.17 37950 20241112 1.32 48300 -20.39 20240205 37950 1.32 20241112 48350 -20.48 20231120 37950 1.32 20241112 0.00 N 004890 5000 121 억 55260 N N 0 N 00 N
4 20241118 140157 57 100.00 KOSPI 철강.금속 N N N N N 38500 300 2 0.79 11511200 299 33.98 38250 38800 38250 49650 26750 38200 38499.00 2.28 0 40 38766 38482 38216 37932 37666 38350 37800 121 11450 5000 28260 50 1 2425215 934 -86.71 0.22 12 0.01 -444.00 175280.00 49400 20231109 -22.06 37950 20241112 1.45 48300 -20.29 20240205 37950 1.45 20241112 48350 -20.37 20231120 37950 1.45 20241112 0.00 N 004890 5000 121 억 55260 N N 0 N 00 N
5 20241118 130157 57 100.00 KOSPI 철강.금속 N N N N N 38600 400 2 1.05 7198600 187 21.25 38250 38800 38250 49650 26750 38200 38495.19 2.28 0 30 38766 38482 38216 37932 37666 38350 37800 121 11450 5000 28260 50 1 2425215 936 -86.94 0.22 12 0.01 -444.00 175280.00 49400 20231109 -21.86 37950 20241112 1.71 48300 -20.08 20240205 37950 1.71 20241112 48350 -20.17 20231120 37950 1.71 20241112 0.00 N 004890 5000 121 억 55260 N N 0 N 00 N
6 20241118 120158 57 100.00 KOSPI 철강.금속 N N N N N 38600 400 2 1.05 6233600 162 18.41 38250 38800 38250 49650 26750 38200 38479.01 2.28 0 22 38766 38482 38216 37932 37666 38350 37800 121 11450 5000 28260 50 1 2425215 936 -86.94 0.22 12 0.01 -444.00 175280.00 49400 20231109 -21.86 37950 20241112 1.71 48300 -20.08 20240205 37950 1.71 20241112 48350 -20.17 20231120 37950 1.71 20241112 0.00 N 004890 5000 121 억 55260 N N 0 N 00 N
7 20241118 110158 57 100.00 KOSPI 철강.금속 N N N N N 38600 400 2 1.05 3647400 95 10.80 38250 38800 38250 49650 26750 38200 38393.68 2.28 0 6 38766 38482 38216 37932 37666 38350 37800 121 11450 5000 28260 50 1 2425215 936 -86.94 0.22 12 0.00 -444.00 175280.00 49400 20231109 -21.86 37950 20241112 1.71 48300 -20.08 20240205 37950 1.71 20241112 48350 -20.17 20231120 37950 1.71 20241112 0.00 N 004890 5000 121 억 55260 N N 0 N 00 N
8 20241118 100158 57 100.00 KOSPI 철강.금속 N N N N N 38450 250 2 0.65 2603700 68 7.73 38250 38450 38250 49650 26750 38200 38289.71 2.28 0 3 38766 38482 38216 37932 37666 38350 37800 121 11450 5000 28260 50 1 2425215 932 -86.60 0.22 12 0.00 -444.00 175280.00 49400 20231109 -22.17 37950 20241112 1.32 48300 -20.39 20240205 37950 1.32 20241112 48350 -20.48 20231120 37950 1.32 20241112 0.00 N 004890 5000 121 억 55260 N N 0 N 00 N
9 20241118 090156 57 100.00 KOSPI 철강.금속 N N N N N 38200 0 3 0.00 0 0 0.00 0 0 0 49650 26750 38200 0.00 2.28 0 0 38766 38482 38216 37932 37666 38350 37800 121 11450 5000 28260 50 1 2425215 926 -86.04 0.22 12 0.00 -444.00 175280.00 49400 20231109 -22.67 37950 20241112 0.66 48300 -20.91 20240205 37950 0.66 20241112 48350 -20.99 20231120 37950 0.66 20241112 0.00 N 004890 5000 121 억 55260 N N 0 N 00 N
10 20241115 160159 57 100.00 KOSPI 신저가 철강.금속 N N N N N 38200 -450 5 -1.16 33665300 879 121.75 38350 38500 37950 50200 27100 38650 38299.54 2.28 0 -44 39150 38900 38450 38200 37750 39025 38325 121 11550 5000 28600 50 1 2425215 926 -86.04 0.22 12 0.04 -444.00 175280.00 49400 20231109 -22.67 37950 20241115 0.66 48300 -20.91 20240205 37950 0.66 20241115 48500 -21.24 20231115 37950 0.66 20241115 0.00 N 004890 5000 121 억 55312 N N 0 N 00 N
11 20241115 150203 57 100.00 KOSPI 신저가 철강.금속 N N N N N 38500 -150 5 -0.39 31905700 833 115.37 38350 38500 37950 50200 27100 38650 38302.16 2.28 0 -16 39150 38900 38450 38200 37750 39025 38325 121 11550 5000 28600 50 1 2425215 934 -86.71 0.22 12 0.03 -444.00 175280.00 49400 20231109 -22.06 37950 20241115 1.45 48300 -20.29 20240205 37950 1.45 20241115 48500 -20.62 20231115 37950 1.45 20241115 0.00 N 004890 5000 121 억 55312 N N 0 N 00 N
12 20241115 140202 57 100.00 KOSPI 신저가 철강.금속 N N N N N 38400 -250 5 -0.65 31023400 810 112.19 38350 38500 37950 50200 27100 38650 38300.49 2.28 0 -2 39150 38900 38450 38200 37750 39025 38325 121 11550 5000 28600 50 1 2425215 931 -86.49 0.22 12 0.03 -444.00 175280.00 49400 20231109 -22.27 37950 20241115 1.19 48300 -20.50 20240205 37950 1.19 20241115 48500 -20.82 20231115 37950 1.19 20241115 0.00 N 004890 5000 121 억 55312 N N 0 N 00 N