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
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
20241128,160207,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,39500,350,2,0.89,2611550,66,32.67,38800,39700,38800,50800,27450,39150,39568.94,2.29,0,0,39483,39316,39033,38866,38583,39400,38950,121,11650,5000,28970,50,1,2425215,958,-88.96,0.23,12,0.00,-444.00,175280.00,48300,20240205,-18.22,37950,20241112,4.08,48300,-18.22,20240205,37950,4.08,20241112,48300,-18.22,20240205,37950,4.08,20241112,0.00,N,004890,5000,121 억,,55631,N,N,0,N,00,N
20241128,150211,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,39650,500,2,1.28,1742600,44,21.78,38800,39650,38800,50800,27450,39150,39604.55,2.29,0,0,39483,39316,39033,38866,38583,39400,38950,121,11650,5000,28970,50,1,2425215,962,-89.30,0.23,12,0.00,-444.00,175280.00,48300,20240205,-17.91,37950,20241112,4.48,48300,-17.91,20240205,37950,4.48,20241112,48300,-17.91,20240205,37950,4.48,20241112,0.00,N,004890,5000,121 억,,55631,N,N,0,N,00,N
20241128,140209,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,39650,500,2,1.28,1742600,44,21.78,38800,39650,38800,50800,27450,39150,39604.55,2.29,0,0,39483,39316,39033,38866,38583,39400,38950,121,11650,5000,28970,50,1,2425215,962,-89.30,0.23,12,0.00,-444.00,175280.00,48300,20240205,-17.91,37950,20241112,4.48,48300,-17.91,20240205,37950,4.48,20241112,48300,-17.91,20240205,37950,4.48,20241112,0.00,N,004890,5000,121 억,,55631,N,N,0,N,00,N
20241128,130208,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,39650,500,2,1.28,1544350,39,19.31,38800,39650,38800,50800,27450,39150,39598.72,2.29,0,0,39483,39316,39033,38866,38583,39400,38950,121,11650,5000,28970,50,1,2425215,962,-89.30,0.23,12,0.00,-444.00,175280.00,48300,20240205,-17.91,37950,20241112,4.48,48300,-17.91,20240205,37950,4.48,20241112,48300,-17.91,20240205,37950,4.48,20241112,0.00,N,004890,5000,121 억,,55631,N,N,0,N,00,N
20241128,120210,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,39650,500,2,1.28,1266800,32,15.84,38800,39650,38800,50800,27450,39150,39587.50,2.29,0,0,39483,39316,39033,38866,38583,39400,38950,121,11650,5000,28970,50,1,2425215,962,-89.30,0.23,12,0.00,-444.00,175280.00,48300,20240205,-17.91,37950,20241112,4.48,48300,-17.91,20240205,37950,4.48,20241112,48300,-17.91,20240205,37950,4.48,20241112,0.00,N,004890,5000,121 억,,55631,N,N,0,N,00,N
20241128,110209,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,39650,500,2,1.28,870300,22,10.89,38800,39650,38800,50800,27450,39150,39559.09,2.29,0,0,39483,39316,39033,38866,38583,39400,38950,121,11650,5000,28970,50,1,2425215,962,-89.30,0.23,12,0.00,-444.00,175280.00,48300,20240205,-17.91,37950,20241112,4.48,48300,-17.91,20240205,37950,4.48,20241112,48300,-17.91,20240205,37950,4.48,20241112,0.00,N,004890,5000,121 억,,55631,N,N,0,N,00,N
20241128,100209,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,39600,450,2,1.15,394900,10,4.95,38800,39600,38800,50800,27450,39150,39490.00,2.29,0,0,39483,39316,39033,38866,38583,39400,38950,121,11650,5000,28970,50,1,2425215,960,-89.19,0.23,12,0.00,-444.00,175280.00,48300,20240205,-18.01,37950,20241112,4.35,48300,-18.01,20240205,37950,4.35,20241112,48300,-18.01,20240205,37950,4.35,20241112,0.00,N,004890,5000,121 억,,55631,N,N,0,N,00,N
20241128,090208,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,39150,0,3,0.00,0,0,0.00,0,0,0,50800,27450,39150,0.00,2.29,0,0,39483,39316,39033,38866,38583,39400,38950,121,11650,5000,28970,50,1,2425215,949,-88.18,0.22,12,0.00,-444.00,175280.00,48300,20240205,-18.94,37950,20241112,3.16,48300,-18.94,20240205,37950,3.16,20241112,48300,-18.94,20240205,37950,3.16,20241112,0.00,N,004890,5000,121 억,,55631,N,N,0,N,00,N
20241127,160207,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,39150,50,2,0.13,7862900,202,200.00,39100,39200,38750,50800,27400,39100,38925.25,2.29,0,-74,39233,39166,39083,39016,38933,39200,39050,121,11700,5000,28930,50,1,2425215,949,-88.18,0.22,12,0.01,-444.00,175280.00,48350,20231120,-19.03,37950,20241112,3.16,48300,-18.94,20240205,37950,3.16,20241112,48300,-18.94,20240205,37950,3.16,20241112,0.00,N,004890,5000,121 억,,55631,N,N,0,N,00,N
20241127,150208,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,38750,-350,5,-0.90,6063250,156,154.46,39100,39200,38750,50800,27400,39100,38866.99,2.29,0,-71,39233,39166,39083,39016,38933,39200,39050,121,11700,5000,28930,50,1,2425215,940,-87.27,0.22,12,0.01,-444.00,175280.00,48350,20231120,-19.86,37950,20241112,2.11,48300,-19.77,20240205,37950,2.11,20241112,48300,-19.77,20240205,37950,2.11,20241112,0.00,N,004890,5000,121 억,,55631,N,N,0,N,00,N
20241127,140209,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,38750,-350,5,-0.90,5481900,141,139.60,39100,39200,38750,50800,27400,39100,38878.72,2.29,0,-57,39233,39166,39083,39016,38933,39200,39050,121,11700,5000,28930,50,1,2425215,940,-87.27,0.22,12,0.01,-444.00,175280.00,48350,20231120,-19.86,37950,20241112,2.11,48300,-19.77,20240205,37950,2.11,20241112,48300,-19.77,20240205,37950,2.11,20241112,0.00,N,004890,5000,121 억,,55631,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 160207 57 100.00 KOSPI 철강.금속 N N N N N 39500 350 2 0.89 2611550 66 32.67 38800 39700 38800 50800 27450 39150 39568.94 2.29 0 0 39483 39316 39033 38866 38583 39400 38950 121 11650 5000 28970 50 1 2425215 958 -88.96 0.23 12 0.00 -444.00 175280.00 48300 20240205 -18.22 37950 20241112 4.08 48300 -18.22 20240205 37950 4.08 20241112 48300 -18.22 20240205 37950 4.08 20241112 0.00 N 004890 5000 121 억 55631 N N 0 N 00 N
3 20241128 150211 57 100.00 KOSPI 철강.금속 N N N N N 39650 500 2 1.28 1742600 44 21.78 38800 39650 38800 50800 27450 39150 39604.55 2.29 0 0 39483 39316 39033 38866 38583 39400 38950 121 11650 5000 28970 50 1 2425215 962 -89.30 0.23 12 0.00 -444.00 175280.00 48300 20240205 -17.91 37950 20241112 4.48 48300 -17.91 20240205 37950 4.48 20241112 48300 -17.91 20240205 37950 4.48 20241112 0.00 N 004890 5000 121 억 55631 N N 0 N 00 N
4 20241128 140209 57 100.00 KOSPI 철강.금속 N N N N N 39650 500 2 1.28 1742600 44 21.78 38800 39650 38800 50800 27450 39150 39604.55 2.29 0 0 39483 39316 39033 38866 38583 39400 38950 121 11650 5000 28970 50 1 2425215 962 -89.30 0.23 12 0.00 -444.00 175280.00 48300 20240205 -17.91 37950 20241112 4.48 48300 -17.91 20240205 37950 4.48 20241112 48300 -17.91 20240205 37950 4.48 20241112 0.00 N 004890 5000 121 억 55631 N N 0 N 00 N
5 20241128 130208 57 100.00 KOSPI 철강.금속 N N N N N 39650 500 2 1.28 1544350 39 19.31 38800 39650 38800 50800 27450 39150 39598.72 2.29 0 0 39483 39316 39033 38866 38583 39400 38950 121 11650 5000 28970 50 1 2425215 962 -89.30 0.23 12 0.00 -444.00 175280.00 48300 20240205 -17.91 37950 20241112 4.48 48300 -17.91 20240205 37950 4.48 20241112 48300 -17.91 20240205 37950 4.48 20241112 0.00 N 004890 5000 121 억 55631 N N 0 N 00 N
6 20241128 120210 57 100.00 KOSPI 철강.금속 N N N N N 39650 500 2 1.28 1266800 32 15.84 38800 39650 38800 50800 27450 39150 39587.50 2.29 0 0 39483 39316 39033 38866 38583 39400 38950 121 11650 5000 28970 50 1 2425215 962 -89.30 0.23 12 0.00 -444.00 175280.00 48300 20240205 -17.91 37950 20241112 4.48 48300 -17.91 20240205 37950 4.48 20241112 48300 -17.91 20240205 37950 4.48 20241112 0.00 N 004890 5000 121 억 55631 N N 0 N 00 N
7 20241128 110209 57 100.00 KOSPI 철강.금속 N N N N N 39650 500 2 1.28 870300 22 10.89 38800 39650 38800 50800 27450 39150 39559.09 2.29 0 0 39483 39316 39033 38866 38583 39400 38950 121 11650 5000 28970 50 1 2425215 962 -89.30 0.23 12 0.00 -444.00 175280.00 48300 20240205 -17.91 37950 20241112 4.48 48300 -17.91 20240205 37950 4.48 20241112 48300 -17.91 20240205 37950 4.48 20241112 0.00 N 004890 5000 121 억 55631 N N 0 N 00 N
8 20241128 100209 57 100.00 KOSPI 철강.금속 N N N N N 39600 450 2 1.15 394900 10 4.95 38800 39600 38800 50800 27450 39150 39490.00 2.29 0 0 39483 39316 39033 38866 38583 39400 38950 121 11650 5000 28970 50 1 2425215 960 -89.19 0.23 12 0.00 -444.00 175280.00 48300 20240205 -18.01 37950 20241112 4.35 48300 -18.01 20240205 37950 4.35 20241112 48300 -18.01 20240205 37950 4.35 20241112 0.00 N 004890 5000 121 억 55631 N N 0 N 00 N
9 20241128 090208 57 100.00 KOSPI 철강.금속 N N N N N 39150 0 3 0.00 0 0 0.00 0 0 0 50800 27450 39150 0.00 2.29 0 0 39483 39316 39033 38866 38583 39400 38950 121 11650 5000 28970 50 1 2425215 949 -88.18 0.22 12 0.00 -444.00 175280.00 48300 20240205 -18.94 37950 20241112 3.16 48300 -18.94 20240205 37950 3.16 20241112 48300 -18.94 20240205 37950 3.16 20241112 0.00 N 004890 5000 121 억 55631 N N 0 N 00 N
10 20241127 160207 57 100.00 KOSPI 철강.금속 N N N N N 39150 50 2 0.13 7862900 202 200.00 39100 39200 38750 50800 27400 39100 38925.25 2.29 0 -74 39233 39166 39083 39016 38933 39200 39050 121 11700 5000 28930 50 1 2425215 949 -88.18 0.22 12 0.01 -444.00 175280.00 48350 20231120 -19.03 37950 20241112 3.16 48300 -18.94 20240205 37950 3.16 20241112 48300 -18.94 20240205 37950 3.16 20241112 0.00 N 004890 5000 121 억 55631 N N 0 N 00 N
11 20241127 150208 57 100.00 KOSPI 철강.금속 N N N N N 38750 -350 5 -0.90 6063250 156 154.46 39100 39200 38750 50800 27400 39100 38866.99 2.29 0 -71 39233 39166 39083 39016 38933 39200 39050 121 11700 5000 28930 50 1 2425215 940 -87.27 0.22 12 0.01 -444.00 175280.00 48350 20231120 -19.86 37950 20241112 2.11 48300 -19.77 20240205 37950 2.11 20241112 48300 -19.77 20240205 37950 2.11 20241112 0.00 N 004890 5000 121 억 55631 N N 0 N 00 N
12 20241127 140209 57 100.00 KOSPI 철강.금속 N N N N N 38750 -350 5 -0.90 5481900 141 139.60 39100 39200 38750 50800 27400 39100 38878.72 2.29 0 -57 39233 39166 39083 39016 38933 39200 39050 121 11700 5000 28930 50 1 2425215 940 -87.27 0.22 12 0.01 -444.00 175280.00 48350 20231120 -19.86 37950 20241112 2.11 48300 -19.77 20240205 37950 2.11 20241112 48300 -19.77 20240205 37950 2.11 20241112 0.00 N 004890 5000 121 억 55631 N N 0 N 00 N