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

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 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
20241121,160159,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,38600,-50,5,-0.13,9150150,237,39.24,38700,38700,38450,50200,27100,38650,38608.23,2.27,0,-30,39283,38966,38533,38216,37783,39125,38375,121,11550,5000,28600,50,1,2425215,936,-86.94,0.22,12,0.01,-444.00,175280.00,48500,20231115,-20.41,37950,20241112,1.71,48300,-20.08,20240205,37950,1.71,20241112,48300,-20.08,20240205,37950,1.71,20241112,0.00,N,004890,5000,121 억,,55131,N,N,0,N,00,N
20241121,150202,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,38650,0,3,0.00,8686850,225,37.25,38700,38700,38450,50200,27100,38650,38608.22,2.27,0,-22,39283,38966,38533,38216,37783,39125,38375,121,11550,5000,28600,50,1,2425215,937,-87.05,0.22,12,0.01,-444.00,175280.00,48500,20231115,-20.31,37950,20241112,1.84,48300,-19.98,20240205,37950,1.84,20241112,48300,-19.98,20240205,37950,1.84,20241112,0.00,N,004890,5000,121 억,,55131,N,N,0,N,00,N
20241121,140202,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,38600,-50,5,-0.13,4902800,127,21.03,38700,38700,38450,50200,27100,38650,38604.72,2.27,0,5,39283,38966,38533,38216,37783,39125,38375,121,11550,5000,28600,50,1,2425215,936,-86.94,0.22,12,0.01,-444.00,175280.00,48500,20231115,-20.41,37950,20241112,1.71,48300,-20.08,20240205,37950,1.71,20241112,48300,-20.08,20240205,37950,1.71,20241112,0.00,N,004890,5000,121 억,,55131,N,N,0,N,00,N
20241121,130202,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,38650,0,3,0.00,4593900,119,19.70,38700,38700,38450,50200,27100,38650,38604.20,2.27,0,-2,39283,38966,38533,38216,37783,39125,38375,121,11550,5000,28600,50,1,2425215,937,-87.05,0.22,12,0.00,-444.00,175280.00,48500,20231115,-20.31,37950,20241112,1.84,48300,-19.98,20240205,37950,1.84,20241112,48300,-19.98,20240205,37950,1.84,20241112,0.00,N,004890,5000,121 억,,55131,N,N,0,N,00,N
20241121,120201,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,38600,-50,5,-0.13,2161850,56,9.27,38700,38700,38450,50200,27100,38650,38604.46,2.27,0,0,39283,38966,38533,38216,37783,39125,38375,121,11550,5000,28600,50,1,2425215,936,-86.94,0.22,12,0.00,-444.00,175280.00,48500,20231115,-20.41,37950,20241112,1.71,48300,-20.08,20240205,37950,1.71,20241112,48300,-20.08,20240205,37950,1.71,20241112,0.00,N,004890,5000,121 억,,55131,N,N,0,N,00,N
20241121,110201,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,38450,-200,5,-0.52,154450,4,0.66,38700,38700,38450,50200,27100,38650,38612.50,2.27,0,3,39283,38966,38533,38216,37783,39125,38375,121,11550,5000,28600,50,1,2425215,932,-86.60,0.22,12,0.00,-444.00,175280.00,48500,20231115,-20.72,37950,20241112,1.32,48300,-20.39,20240205,37950,1.32,20241112,48300,-20.39,20240205,37950,1.32,20241112,0.00,N,004890,5000,121 억,,55131,N,N,0,N,00,N
20241121,100202,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,38700,50,2,0.13,38700,1,0.17,38700,38700,38700,50200,27100,38650,38700.00,2.27,0,0,39283,38966,38533,38216,37783,39125,38375,121,11550,5000,28600,50,1,2425215,939,-87.16,0.22,12,0.00,-444.00,175280.00,48500,20231115,-20.21,37950,20241112,1.98,48300,-19.88,20240205,37950,1.98,20241112,48300,-19.88,20240205,37950,1.98,20241112,0.00,N,004890,5000,121 억,,55131,N,N,0,N,00,N
20241121,090201,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,38700,50,2,0.13,38700,1,0.17,38700,38700,38700,50200,27100,38650,38700.00,2.27,0,0,39283,38966,38533,38216,37783,39125,38375,121,11550,5000,28600,50,1,2425215,939,-87.16,0.22,12,0.00,-444.00,175280.00,48500,20231115,-20.21,37950,20241112,1.98,48300,-19.88,20240205,37950,1.98,20241112,48300,-19.88,20240205,37950,1.98,20241112,0.00,N,004890,5000,121 억,,55131,N,N,0,N,00,N
20241120,160200,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,38650,-200,5,-0.51,23171100,604,2876.19,38500,38850,38100,50500,27200,38850,38362.75,2.28,0,-76,38950,38900,38800,38750,38650,38925,38775,121,11650,5000,28740,50,1,2425215,937,-87.05,0.22,12,0.02,-444.00,175280.00,48750,20231113,-20.72,37950,20241112,1.84,48300,-19.98,20240205,37950,1.84,20241112,48350,-20.06,20231120,37950,1.84,20241112,0.00,N,004890,5000,121 억,,55203,N,N,0,N,00,N
20241120,150202,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,38400,-450,5,-1.16,21239950,554,2638.10,38500,38850,38100,50500,27200,38850,38339.26,2.28,0,-67,38950,38900,38800,38750,38650,38925,38775,121,11650,5000,28740,50,1,2425215,931,-86.49,0.22,12,0.02,-444.00,175280.00,48750,20231113,-21.23,37950,20241112,1.19,48300,-20.50,20240205,37950,1.19,20241112,48350,-20.58,20231120,37950,1.19,20241112,0.00,N,004890,5000,121 억,,55203,N,N,0,N,00,N
20241120,140203,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,38350,-500,5,-1.29,20318300,530,2523.81,38500,38850,38100,50500,27200,38850,38336.42,2.28,0,-49,38950,38900,38800,38750,38650,38925,38775,121,11650,5000,28740,50,1,2425215,930,-86.37,0.22,12,0.02,-444.00,175280.00,48750,20231113,-21.33,37950,20241112,1.05,48300,-20.60,20240205,37950,1.05,20241112,48350,-20.68,20231120,37950,1.05,20241112,0.00,N,004890,5000,121 억,,55203,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 20241121 160159 57 100.00 KOSPI 철강.금속 N N N N N 38600 -50 5 -0.13 9150150 237 39.24 38700 38700 38450 50200 27100 38650 38608.23 2.27 0 -30 39283 38966 38533 38216 37783 39125 38375 121 11550 5000 28600 50 1 2425215 936 -86.94 0.22 12 0.01 -444.00 175280.00 48500 20231115 -20.41 37950 20241112 1.71 48300 -20.08 20240205 37950 1.71 20241112 48300 -20.08 20240205 37950 1.71 20241112 0.00 N 004890 5000 121 억 55131 N N 0 N 00 N
3 20241121 150202 57 100.00 KOSPI 철강.금속 N N N N N 38650 0 3 0.00 8686850 225 37.25 38700 38700 38450 50200 27100 38650 38608.22 2.27 0 -22 39283 38966 38533 38216 37783 39125 38375 121 11550 5000 28600 50 1 2425215 937 -87.05 0.22 12 0.01 -444.00 175280.00 48500 20231115 -20.31 37950 20241112 1.84 48300 -19.98 20240205 37950 1.84 20241112 48300 -19.98 20240205 37950 1.84 20241112 0.00 N 004890 5000 121 억 55131 N N 0 N 00 N
4 20241121 140202 57 100.00 KOSPI 철강.금속 N N N N N 38600 -50 5 -0.13 4902800 127 21.03 38700 38700 38450 50200 27100 38650 38604.72 2.27 0 5 39283 38966 38533 38216 37783 39125 38375 121 11550 5000 28600 50 1 2425215 936 -86.94 0.22 12 0.01 -444.00 175280.00 48500 20231115 -20.41 37950 20241112 1.71 48300 -20.08 20240205 37950 1.71 20241112 48300 -20.08 20240205 37950 1.71 20241112 0.00 N 004890 5000 121 억 55131 N N 0 N 00 N
5 20241121 130202 57 100.00 KOSPI 철강.금속 N N N N N 38650 0 3 0.00 4593900 119 19.70 38700 38700 38450 50200 27100 38650 38604.20 2.27 0 -2 39283 38966 38533 38216 37783 39125 38375 121 11550 5000 28600 50 1 2425215 937 -87.05 0.22 12 0.00 -444.00 175280.00 48500 20231115 -20.31 37950 20241112 1.84 48300 -19.98 20240205 37950 1.84 20241112 48300 -19.98 20240205 37950 1.84 20241112 0.00 N 004890 5000 121 억 55131 N N 0 N 00 N
6 20241121 120201 57 100.00 KOSPI 철강.금속 N N N N N 38600 -50 5 -0.13 2161850 56 9.27 38700 38700 38450 50200 27100 38650 38604.46 2.27 0 0 39283 38966 38533 38216 37783 39125 38375 121 11550 5000 28600 50 1 2425215 936 -86.94 0.22 12 0.00 -444.00 175280.00 48500 20231115 -20.41 37950 20241112 1.71 48300 -20.08 20240205 37950 1.71 20241112 48300 -20.08 20240205 37950 1.71 20241112 0.00 N 004890 5000 121 억 55131 N N 0 N 00 N
7 20241121 110201 57 100.00 KOSPI 철강.금속 N N N N N 38450 -200 5 -0.52 154450 4 0.66 38700 38700 38450 50200 27100 38650 38612.50 2.27 0 3 39283 38966 38533 38216 37783 39125 38375 121 11550 5000 28600 50 1 2425215 932 -86.60 0.22 12 0.00 -444.00 175280.00 48500 20231115 -20.72 37950 20241112 1.32 48300 -20.39 20240205 37950 1.32 20241112 48300 -20.39 20240205 37950 1.32 20241112 0.00 N 004890 5000 121 억 55131 N N 0 N 00 N
8 20241121 100202 57 100.00 KOSPI 철강.금속 N N N N N 38700 50 2 0.13 38700 1 0.17 38700 38700 38700 50200 27100 38650 38700.00 2.27 0 0 39283 38966 38533 38216 37783 39125 38375 121 11550 5000 28600 50 1 2425215 939 -87.16 0.22 12 0.00 -444.00 175280.00 48500 20231115 -20.21 37950 20241112 1.98 48300 -19.88 20240205 37950 1.98 20241112 48300 -19.88 20240205 37950 1.98 20241112 0.00 N 004890 5000 121 억 55131 N N 0 N 00 N
9 20241121 090201 57 100.00 KOSPI 철강.금속 N N N N N 38700 50 2 0.13 38700 1 0.17 38700 38700 38700 50200 27100 38650 38700.00 2.27 0 0 39283 38966 38533 38216 37783 39125 38375 121 11550 5000 28600 50 1 2425215 939 -87.16 0.22 12 0.00 -444.00 175280.00 48500 20231115 -20.21 37950 20241112 1.98 48300 -19.88 20240205 37950 1.98 20241112 48300 -19.88 20240205 37950 1.98 20241112 0.00 N 004890 5000 121 억 55131 N N 0 N 00 N
10 20241120 160200 57 100.00 KOSPI 철강.금속 N N N N N 38650 -200 5 -0.51 23171100 604 2876.19 38500 38850 38100 50500 27200 38850 38362.75 2.28 0 -76 38950 38900 38800 38750 38650 38925 38775 121 11650 5000 28740 50 1 2425215 937 -87.05 0.22 12 0.02 -444.00 175280.00 48750 20231113 -20.72 37950 20241112 1.84 48300 -19.98 20240205 37950 1.84 20241112 48350 -20.06 20231120 37950 1.84 20241112 0.00 N 004890 5000 121 억 55203 N N 0 N 00 N
11 20241120 150202 57 100.00 KOSPI 철강.금속 N N N N N 38400 -450 5 -1.16 21239950 554 2638.10 38500 38850 38100 50500 27200 38850 38339.26 2.28 0 -67 38950 38900 38800 38750 38650 38925 38775 121 11650 5000 28740 50 1 2425215 931 -86.49 0.22 12 0.02 -444.00 175280.00 48750 20231113 -21.23 37950 20241112 1.19 48300 -20.50 20240205 37950 1.19 20241112 48350 -20.58 20231120 37950 1.19 20241112 0.00 N 004890 5000 121 억 55203 N N 0 N 00 N
12 20241120 140203 57 100.00 KOSPI 철강.금속 N N N N N 38350 -500 5 -1.29 20318300 530 2523.81 38500 38850 38100 50500 27200 38850 38336.42 2.28 0 -49 38950 38900 38800 38750 38650 38925 38775 121 11650 5000 28740 50 1 2425215 930 -86.37 0.22 12 0.02 -444.00 175280.00 48750 20231113 -21.33 37950 20241112 1.05 48300 -20.60 20240205 37950 1.05 20241112 48350 -20.68 20231120 37950 1.05 20241112 0.00 N 004890 5000 121 억 55203 N N 0 N 00 N