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
004890/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
20241210,160200,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,38800,1450,2,3.88,41589400,1109,106.74,37350,38800,37350,48550,26150,37350,37501.71,2.29,0,-5,39416,38382,37866,36832,36316,38125,36575,121,11200,5000,27630,50,1,2425215,941,-87.39,0.22,12,0.05,-444.00,175280.00,48300,20240205,-19.67,37350,20241210,3.88,48300,-19.67,20240205,37350,3.88,20241210,48300,-19.67,20240205,37350,3.88,20241210,0.00,N,004890,5000,121 억,,55491,N,N,0,N,00,N
20241210,150159,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,37800,450,2,1.20,37223300,995,95.77,37350,37850,37350,48550,26150,37350,37410.35,2.29,0,2,39416,38382,37866,36832,36316,38125,36575,121,11200,5000,27630,50,1,2425215,917,-85.14,0.22,12,0.04,-444.00,175280.00,48300,20240205,-21.74,37350,20241210,1.20,48300,-21.74,20240205,37350,1.20,20241210,48300,-21.74,20240205,37350,1.20,20241210,0.00,N,004890,5000,121 억,,55491,N,N,0,N,00,N
20241210,140159,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,37850,500,2,1.34,37147700,993,95.57,37350,37850,37350,48550,26150,37350,37409.57,2.29,0,3,39416,38382,37866,36832,36316,38125,36575,121,11200,5000,27630,50,1,2425215,918,-85.25,0.22,12,0.04,-444.00,175280.00,48300,20240205,-21.64,37350,20241210,1.34,48300,-21.64,20240205,37350,1.34,20241210,48300,-21.64,20240205,37350,1.34,20241210,0.00,N,004890,5000,121 억,,55491,N,N,0,N,00,N
20241210,130159,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,37600,250,2,0.67,34401900,920,88.55,37350,37800,37350,48550,26150,37350,37393.37,2.29,0,3,39416,38382,37866,36832,36316,38125,36575,121,11200,5000,27630,50,1,2425215,912,-84.68,0.21,12,0.04,-444.00,175280.00,48300,20240205,-22.15,37350,20241210,0.67,48300,-22.15,20240205,37350,0.67,20241210,48300,-22.15,20240205,37350,0.67,20241210,0.00,N,004890,5000,121 억,,55491,N,N,0,N,00,N
20241210,120159,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,37450,100,2,0.27,14939300,399,38.40,37350,37800,37350,48550,26150,37350,37441.85,2.29,0,-5,39416,38382,37866,36832,36316,38125,36575,121,11200,5000,27630,50,1,2425215,908,-84.35,0.21,12,0.02,-444.00,175280.00,48300,20240205,-22.46,37350,20241210,0.27,48300,-22.46,20240205,37350,0.27,20241210,48300,-22.46,20240205,37350,0.27,20241210,0.00,N,004890,5000,121 억,,55491,N,N,0,N,00,N
20241210,110159,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,37350,0,3,0.00,12023400,321,30.90,37350,37800,37350,48550,26150,37350,37456.07,2.29,0,-5,39416,38382,37866,36832,36316,38125,36575,121,11200,5000,27630,50,1,2425215,906,-84.12,0.21,12,0.01,-444.00,175280.00,48300,20240205,-22.67,37350,20241210,0.00,48300,-22.67,20240205,37350,0.00,20241210,48300,-22.67,20240205,37350,0.00,20241210,0.00,N,004890,5000,121 억,,55491,N,N,0,N,00,N
20241210,100159,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,37700,350,2,0.94,2445000,65,6.26,37350,37800,37350,48550,26150,37350,37615.38,2.29,0,-5,39416,38382,37866,36832,36316,38125,36575,121,11200,5000,27630,50,1,2425215,914,-84.91,0.22,12,0.00,-444.00,175280.00,48300,20240205,-21.95,37350,20241210,0.94,48300,-21.95,20240205,37350,0.94,20241210,48300,-21.95,20240205,37350,0.94,20241210,0.00,N,004890,5000,121 억,,55491,N,N,0,N,00,N
20241210,090201,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,37350,0,3,0.00,597600,16,1.54,37350,37350,37350,48550,26150,37350,37350.00,2.29,0,0,39416,38382,37866,36832,36316,38125,36575,121,11200,5000,27630,50,1,2425215,906,-84.12,0.21,12,0.00,-444.00,175280.00,48300,20240205,-22.67,37350,20241210,0.00,48300,-22.67,20240205,37350,0.00,20241210,48300,-22.67,20240205,37350,0.00,20241210,0.00,N,004890,5000,121 억,,55491,N,N,0,N,00,N
20241209,160158,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,37350,-1550,5,-3.98,39447500,1039,657.59,38650,38900,37350,50500,27250,38900,37966.79,2.29,0,-5,39333,39116,38683,38466,38033,39225,38575,121,11600,5000,28780,50,1,2425215,906,-84.12,0.21,12,0.04,-444.00,175280.00,48300,20240205,-22.67,37350,20241209,0.00,48300,-22.67,20240205,37350,0.00,20241209,48300,-22.67,20240205,37350,0.00,20241209,0.00,N,004890,5000,121 억,,55498,N,N,0,N,00,N
20241209,150159,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,37450,-1450,5,-3.73,35785850,941,595.57,38650,38900,37400,50500,27250,38900,38029.60,2.29,0,-5,39333,39116,38683,38466,38033,39225,38575,121,11600,5000,28780,50,1,2425215,908,-84.35,0.21,12,0.04,-444.00,175280.00,48300,20240205,-22.46,37400,20241209,0.13,48300,-22.46,20240205,37400,0.13,20241209,48300,-22.46,20240205,37400,0.13,20241209,0.00,N,004890,5000,121 억,,55498,N,N,0,N,00,N
20241209,140159,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,38100,-800,5,-2.06,30335950,796,503.80,38650,38900,37650,50500,27250,38900,38110.49,2.29,0,-5,39333,39116,38683,38466,38033,39225,38575,121,11600,5000,28780,50,1,2425215,924,-85.81,0.22,12,0.03,-444.00,175280.00,48300,20240205,-21.12,37650,20241209,1.20,48300,-21.12,20240205,37650,1.20,20241209,48300,-21.12,20240205,37650,1.20,20241209,0.00,N,004890,5000,121 억,,55498,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 160200 57 100.00 KOSPI 신저가 철강.금속 N N N N N 38800 1450 2 3.88 41589400 1109 106.74 37350 38800 37350 48550 26150 37350 37501.71 2.29 0 -5 39416 38382 37866 36832 36316 38125 36575 121 11200 5000 27630 50 1 2425215 941 -87.39 0.22 12 0.05 -444.00 175280.00 48300 20240205 -19.67 37350 20241210 3.88 48300 -19.67 20240205 37350 3.88 20241210 48300 -19.67 20240205 37350 3.88 20241210 0.00 N 004890 5000 121 억 55491 N N 0 N 00 N
3 20241210 150159 57 100.00 KOSPI 신저가 철강.금속 N N N N N 37800 450 2 1.20 37223300 995 95.77 37350 37850 37350 48550 26150 37350 37410.35 2.29 0 2 39416 38382 37866 36832 36316 38125 36575 121 11200 5000 27630 50 1 2425215 917 -85.14 0.22 12 0.04 -444.00 175280.00 48300 20240205 -21.74 37350 20241210 1.20 48300 -21.74 20240205 37350 1.20 20241210 48300 -21.74 20240205 37350 1.20 20241210 0.00 N 004890 5000 121 억 55491 N N 0 N 00 N
4 20241210 140159 57 100.00 KOSPI 신저가 철강.금속 N N N N N 37850 500 2 1.34 37147700 993 95.57 37350 37850 37350 48550 26150 37350 37409.57 2.29 0 3 39416 38382 37866 36832 36316 38125 36575 121 11200 5000 27630 50 1 2425215 918 -85.25 0.22 12 0.04 -444.00 175280.00 48300 20240205 -21.64 37350 20241210 1.34 48300 -21.64 20240205 37350 1.34 20241210 48300 -21.64 20240205 37350 1.34 20241210 0.00 N 004890 5000 121 억 55491 N N 0 N 00 N
5 20241210 130159 57 100.00 KOSPI 신저가 철강.금속 N N N N N 37600 250 2 0.67 34401900 920 88.55 37350 37800 37350 48550 26150 37350 37393.37 2.29 0 3 39416 38382 37866 36832 36316 38125 36575 121 11200 5000 27630 50 1 2425215 912 -84.68 0.21 12 0.04 -444.00 175280.00 48300 20240205 -22.15 37350 20241210 0.67 48300 -22.15 20240205 37350 0.67 20241210 48300 -22.15 20240205 37350 0.67 20241210 0.00 N 004890 5000 121 억 55491 N N 0 N 00 N
6 20241210 120159 57 100.00 KOSPI 신저가 철강.금속 N N N N N 37450 100 2 0.27 14939300 399 38.40 37350 37800 37350 48550 26150 37350 37441.85 2.29 0 -5 39416 38382 37866 36832 36316 38125 36575 121 11200 5000 27630 50 1 2425215 908 -84.35 0.21 12 0.02 -444.00 175280.00 48300 20240205 -22.46 37350 20241210 0.27 48300 -22.46 20240205 37350 0.27 20241210 48300 -22.46 20240205 37350 0.27 20241210 0.00 N 004890 5000 121 억 55491 N N 0 N 00 N
7 20241210 110159 57 100.00 KOSPI 신저가 철강.금속 N N N N N 37350 0 3 0.00 12023400 321 30.90 37350 37800 37350 48550 26150 37350 37456.07 2.29 0 -5 39416 38382 37866 36832 36316 38125 36575 121 11200 5000 27630 50 1 2425215 906 -84.12 0.21 12 0.01 -444.00 175280.00 48300 20240205 -22.67 37350 20241210 0.00 48300 -22.67 20240205 37350 0.00 20241210 48300 -22.67 20240205 37350 0.00 20241210 0.00 N 004890 5000 121 억 55491 N N 0 N 00 N
8 20241210 100159 57 100.00 KOSPI 신저가 철강.금속 N N N N N 37700 350 2 0.94 2445000 65 6.26 37350 37800 37350 48550 26150 37350 37615.38 2.29 0 -5 39416 38382 37866 36832 36316 38125 36575 121 11200 5000 27630 50 1 2425215 914 -84.91 0.22 12 0.00 -444.00 175280.00 48300 20240205 -21.95 37350 20241210 0.94 48300 -21.95 20240205 37350 0.94 20241210 48300 -21.95 20240205 37350 0.94 20241210 0.00 N 004890 5000 121 억 55491 N N 0 N 00 N
9 20241210 090201 57 100.00 KOSPI 신저가 철강.금속 N N N N N 37350 0 3 0.00 597600 16 1.54 37350 37350 37350 48550 26150 37350 37350.00 2.29 0 0 39416 38382 37866 36832 36316 38125 36575 121 11200 5000 27630 50 1 2425215 906 -84.12 0.21 12 0.00 -444.00 175280.00 48300 20240205 -22.67 37350 20241210 0.00 48300 -22.67 20240205 37350 0.00 20241210 48300 -22.67 20240205 37350 0.00 20241210 0.00 N 004890 5000 121 억 55491 N N 0 N 00 N
10 20241209 160158 57 100.00 KOSPI 신저가 철강.금속 N N N N N 37350 -1550 5 -3.98 39447500 1039 657.59 38650 38900 37350 50500 27250 38900 37966.79 2.29 0 -5 39333 39116 38683 38466 38033 39225 38575 121 11600 5000 28780 50 1 2425215 906 -84.12 0.21 12 0.04 -444.00 175280.00 48300 20240205 -22.67 37350 20241209 0.00 48300 -22.67 20240205 37350 0.00 20241209 48300 -22.67 20240205 37350 0.00 20241209 0.00 N 004890 5000 121 억 55498 N N 0 N 00 N
11 20241209 150159 57 100.00 KOSPI 신저가 철강.금속 N N N N N 37450 -1450 5 -3.73 35785850 941 595.57 38650 38900 37400 50500 27250 38900 38029.60 2.29 0 -5 39333 39116 38683 38466 38033 39225 38575 121 11600 5000 28780 50 1 2425215 908 -84.35 0.21 12 0.04 -444.00 175280.00 48300 20240205 -22.46 37400 20241209 0.13 48300 -22.46 20240205 37400 0.13 20241209 48300 -22.46 20240205 37400 0.13 20241209 0.00 N 004890 5000 121 억 55498 N N 0 N 00 N
12 20241209 140159 57 100.00 KOSPI 신저가 철강.금속 N N N N N 38100 -800 5 -2.06 30335950 796 503.80 38650 38900 37650 50500 27250 38900 38110.49 2.29 0 -5 39333 39116 38683 38466 38033 39225 38575 121 11600 5000 28780 50 1 2425215 924 -85.81 0.22 12 0.03 -444.00 175280.00 48300 20240205 -21.12 37650 20241209 1.20 48300 -21.12 20240205 37650 1.20 20241209 48300 -21.12 20240205 37650 1.20 20241209 0.00 N 004890 5000 121 억 55498 N N 0 N 00 N