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

Update 2024-12-09 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-09 18:14:03 +09:00
parent 72c2e02e4c
commit 887987bcea
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005490/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
20241209,160204,55,20.00,KOSPI200,신저가,철강.금속,N,N,N,Y,40,Y,253500,-12000,5,-4.52,143854365000,561328,120.05,258500,261000,252000,345000,186000,265500,256281.83,28.65,-9384,46179,277833,271666,264333,258166,250833,268000,254500,4824,79500,5000,196470,500,1,82624377,209453,12.63,0.38,12,0.68,20079.00,662997.00,508000,20231227,-50.10,252000,20241209,0.60,496000,-48.89,20240102,252000,0.60,20241209,508000,-50.10,20231227,252000,0.60,20241209,0.90,N,005490,5000,4824 억,,23675650,N,N,5377,N,00,N
20241209,150206,55,20.00,KOSPI200,신저가,철강.금속,N,N,N,Y,40,Y,254000,-11500,5,-4.33,122252978000,476012,101.80,258500,261000,253000,345000,186000,265500,256826.36,28.65,-9384,32962,277833,271666,264333,258166,250833,268000,254500,4824,79500,5000,196470,500,1,82624377,209866,12.65,0.38,12,0.58,20079.00,662997.00,508000,20231227,-50.00,253000,20241209,0.40,496000,-48.79,20240102,253000,0.40,20241209,508000,-50.00,20231227,253000,0.40,20241209,0.90,N,005490,5000,4824 억,,23675650,N,N,4501,N,00,N
20241209,140206,55,20.00,KOSPI200,신저가,철강.금속,N,N,N,Y,40,Y,255000,-10500,5,-3.95,104218475500,405051,86.63,258500,261000,253500,345000,186000,265500,257295.89,28.65,-9384,23513,277833,271666,264333,258166,250833,268000,254500,4824,79500,5000,196470,500,1,82624377,210692,12.70,0.38,12,0.49,20079.00,662997.00,508000,20231227,-49.80,253500,20241209,0.59,496000,-48.59,20240102,253500,0.59,20241209,508000,-49.80,20231227,253500,0.59,20241209,0.90,N,005490,5000,4824 억,,23675650,N,N,4501,N,00,N
20241209,130207,55,20.00,KOSPI200,신저가,철강.금속,N,N,N,Y,40,Y,254000,-11500,5,-4.33,90416836500,350919,75.05,258500,261000,254000,345000,186000,265500,257655.88,28.65,-9384,9262,277833,271666,264333,258166,250833,268000,254500,4824,79500,5000,196470,500,1,82624377,209866,12.65,0.38,12,0.42,20079.00,662997.00,508000,20231227,-50.00,254000,20241209,0.00,496000,-48.79,20240102,254000,0.00,20241209,508000,-50.00,20231227,254000,0.00,20241209,0.90,N,005490,5000,4824 억,,23675650,N,N,4501,N,00,N
20241209,120206,55,20.00,KOSPI200,신저가,철강.금속,N,N,N,Y,40,Y,255500,-10000,5,-3.77,74382809000,288056,61.61,258500,261000,255000,345000,186000,265500,258221.84,28.65,-9384,17905,277833,271666,264333,258166,250833,268000,254500,4824,79500,5000,196470,500,1,82624377,211105,12.72,0.39,12,0.35,20079.00,662997.00,508000,20231227,-49.70,255000,20241209,0.20,496000,-48.49,20240102,255000,0.20,20241209,508000,-49.70,20231227,255000,0.20,20241209,0.90,N,005490,5000,4824 억,,23675650,N,N,4501,N,00,N
20241209,110206,55,20.00,KOSPI200,신저가,철강.금속,N,N,N,Y,40,Y,257500,-8000,5,-3.01,59219591500,228899,48.95,258500,261000,256000,345000,186000,265500,258713.07,28.65,-9384,28045,277833,271666,264333,258166,250833,268000,254500,4824,79500,5000,196470,500,1,82624377,212758,12.82,0.39,12,0.28,20079.00,662997.00,508000,20231227,-49.31,256000,20241209,0.59,496000,-48.08,20240102,256000,0.59,20241209,508000,-49.31,20231227,256000,0.59,20241209,0.90,N,005490,5000,4824 억,,23675650,N,N,4501,N,00,N
20241209,100206,55,20.00,KOSPI200,신저가,철강.금속,N,N,N,Y,40,Y,261000,-4500,5,-1.69,47554065500,183913,39.33,258500,261000,256000,345000,186000,265500,258565.89,28.65,-9384,26363,277833,271666,264333,258166,250833,268000,254500,4824,79500,5000,196470,500,1,82624377,215650,13.00,0.39,12,0.22,20079.00,662997.00,508000,20231227,-48.62,256000,20241209,1.95,496000,-47.38,20240102,256000,1.95,20241209,508000,-48.62,20231227,256000,1.95,20241209,0.90,N,005490,5000,4824 억,,23675650,N,N,4501,N,00,N
20241209,090205,55,20.00,KOSPI200,,철강.금속,N,N,N,Y,40,Y,259000,-6500,5,-2.45,7404204500,28611,6.12,258500,260500,258500,345000,186000,265500,258773.92,28.65,-9384,7599,277833,271666,264333,258166,250833,268000,254500,4824,79500,5000,196470,500,1,82624377,213997,12.90,0.39,12,0.03,20079.00,662997.00,508000,20231227,-49.02,257000,20241206,0.78,496000,-47.78,20240102,257000,0.78,20241206,508000,-49.02,20231227,257000,0.78,20241206,0.90,N,005490,5000,4824 억,,23675650,N,N,4501,N,00,N
20241206,160205,55,20.00,KOSPI200,신저가,철강.금속,N,N,N,Y,40,Y,265500,-1000,5,-0.38,122741999000,464861,115.63,266500,270500,257000,346000,187000,266500,264035.21,28.61,0,73484,278166,272332,268666,262832,259166,270500,261000,4824,79500,5000,197210,500,1,82624377,219368,13.22,0.40,12,0.56,20079.00,662997.00,508000,20231227,-47.74,257000,20241206,3.31,496000,-46.47,20240102,257000,3.31,20241206,508000,-47.74,20231227,257000,3.31,20241206,0.93,N,005490,5000,4824 억,,23637196,N,N,4324,N,00,N
20241206,150204,55,20.00,KOSPI200,신저가,철강.금속,N,N,N,Y,40,Y,265500,-1000,5,-0.38,112456848000,426089,105.99,266500,270500,257000,346000,187000,266500,263927.91,28.61,0,63829,278166,272332,268666,262832,259166,270500,261000,4824,79500,5000,197210,500,1,82624377,219368,13.22,0.40,12,0.52,20079.00,662997.00,508000,20231227,-47.74,257000,20241206,3.31,496000,-46.47,20240102,257000,3.31,20241206,508000,-47.74,20231227,257000,3.31,20241206,0.93,N,005490,5000,4824 억,,23637196,N,N,3795,N,00,N
20241206,140204,55,20.00,KOSPI200,신저가,철강.금속,N,N,N,Y,40,Y,263500,-3000,5,-1.13,100927908500,382591,95.17,266500,270500,257000,346000,187000,266500,263800.87,28.61,0,51233,278166,272332,268666,262832,259166,270500,261000,4824,79500,5000,197210,500,1,82624377,217715,13.12,0.40,12,0.46,20079.00,662997.00,508000,20231227,-48.13,257000,20241206,2.53,496000,-46.88,20240102,257000,2.53,20241206,508000,-48.13,20231227,257000,2.53,20241206,0.93,N,005490,5000,4824 억,,23637196,N,N,3795,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 20241209 160204 55 20.00 KOSPI200 신저가 철강.금속 N N N Y 40 Y 253500 -12000 5 -4.52 143854365000 561328 120.05 258500 261000 252000 345000 186000 265500 256281.83 28.65 -9384 46179 277833 271666 264333 258166 250833 268000 254500 4824 79500 5000 196470 500 1 82624377 209453 12.63 0.38 12 0.68 20079.00 662997.00 508000 20231227 -50.10 252000 20241209 0.60 496000 -48.89 20240102 252000 0.60 20241209 508000 -50.10 20231227 252000 0.60 20241209 0.90 N 005490 5000 4824 억 23675650 N N 5377 N 00 N
3 20241209 150206 55 20.00 KOSPI200 신저가 철강.금속 N N N Y 40 Y 254000 -11500 5 -4.33 122252978000 476012 101.80 258500 261000 253000 345000 186000 265500 256826.36 28.65 -9384 32962 277833 271666 264333 258166 250833 268000 254500 4824 79500 5000 196470 500 1 82624377 209866 12.65 0.38 12 0.58 20079.00 662997.00 508000 20231227 -50.00 253000 20241209 0.40 496000 -48.79 20240102 253000 0.40 20241209 508000 -50.00 20231227 253000 0.40 20241209 0.90 N 005490 5000 4824 억 23675650 N N 4501 N 00 N
4 20241209 140206 55 20.00 KOSPI200 신저가 철강.금속 N N N Y 40 Y 255000 -10500 5 -3.95 104218475500 405051 86.63 258500 261000 253500 345000 186000 265500 257295.89 28.65 -9384 23513 277833 271666 264333 258166 250833 268000 254500 4824 79500 5000 196470 500 1 82624377 210692 12.70 0.38 12 0.49 20079.00 662997.00 508000 20231227 -49.80 253500 20241209 0.59 496000 -48.59 20240102 253500 0.59 20241209 508000 -49.80 20231227 253500 0.59 20241209 0.90 N 005490 5000 4824 억 23675650 N N 4501 N 00 N
5 20241209 130207 55 20.00 KOSPI200 신저가 철강.금속 N N N Y 40 Y 254000 -11500 5 -4.33 90416836500 350919 75.05 258500 261000 254000 345000 186000 265500 257655.88 28.65 -9384 9262 277833 271666 264333 258166 250833 268000 254500 4824 79500 5000 196470 500 1 82624377 209866 12.65 0.38 12 0.42 20079.00 662997.00 508000 20231227 -50.00 254000 20241209 0.00 496000 -48.79 20240102 254000 0.00 20241209 508000 -50.00 20231227 254000 0.00 20241209 0.90 N 005490 5000 4824 억 23675650 N N 4501 N 00 N
6 20241209 120206 55 20.00 KOSPI200 신저가 철강.금속 N N N Y 40 Y 255500 -10000 5 -3.77 74382809000 288056 61.61 258500 261000 255000 345000 186000 265500 258221.84 28.65 -9384 17905 277833 271666 264333 258166 250833 268000 254500 4824 79500 5000 196470 500 1 82624377 211105 12.72 0.39 12 0.35 20079.00 662997.00 508000 20231227 -49.70 255000 20241209 0.20 496000 -48.49 20240102 255000 0.20 20241209 508000 -49.70 20231227 255000 0.20 20241209 0.90 N 005490 5000 4824 억 23675650 N N 4501 N 00 N
7 20241209 110206 55 20.00 KOSPI200 신저가 철강.금속 N N N Y 40 Y 257500 -8000 5 -3.01 59219591500 228899 48.95 258500 261000 256000 345000 186000 265500 258713.07 28.65 -9384 28045 277833 271666 264333 258166 250833 268000 254500 4824 79500 5000 196470 500 1 82624377 212758 12.82 0.39 12 0.28 20079.00 662997.00 508000 20231227 -49.31 256000 20241209 0.59 496000 -48.08 20240102 256000 0.59 20241209 508000 -49.31 20231227 256000 0.59 20241209 0.90 N 005490 5000 4824 억 23675650 N N 4501 N 00 N
8 20241209 100206 55 20.00 KOSPI200 신저가 철강.금속 N N N Y 40 Y 261000 -4500 5 -1.69 47554065500 183913 39.33 258500 261000 256000 345000 186000 265500 258565.89 28.65 -9384 26363 277833 271666 264333 258166 250833 268000 254500 4824 79500 5000 196470 500 1 82624377 215650 13.00 0.39 12 0.22 20079.00 662997.00 508000 20231227 -48.62 256000 20241209 1.95 496000 -47.38 20240102 256000 1.95 20241209 508000 -48.62 20231227 256000 1.95 20241209 0.90 N 005490 5000 4824 억 23675650 N N 4501 N 00 N
9 20241209 090205 55 20.00 KOSPI200 철강.금속 N N N Y 40 Y 259000 -6500 5 -2.45 7404204500 28611 6.12 258500 260500 258500 345000 186000 265500 258773.92 28.65 -9384 7599 277833 271666 264333 258166 250833 268000 254500 4824 79500 5000 196470 500 1 82624377 213997 12.90 0.39 12 0.03 20079.00 662997.00 508000 20231227 -49.02 257000 20241206 0.78 496000 -47.78 20240102 257000 0.78 20241206 508000 -49.02 20231227 257000 0.78 20241206 0.90 N 005490 5000 4824 억 23675650 N N 4501 N 00 N
10 20241206 160205 55 20.00 KOSPI200 신저가 철강.금속 N N N Y 40 Y 265500 -1000 5 -0.38 122741999000 464861 115.63 266500 270500 257000 346000 187000 266500 264035.21 28.61 0 73484 278166 272332 268666 262832 259166 270500 261000 4824 79500 5000 197210 500 1 82624377 219368 13.22 0.40 12 0.56 20079.00 662997.00 508000 20231227 -47.74 257000 20241206 3.31 496000 -46.47 20240102 257000 3.31 20241206 508000 -47.74 20231227 257000 3.31 20241206 0.93 N 005490 5000 4824 억 23637196 N N 4324 N 00 N
11 20241206 150204 55 20.00 KOSPI200 신저가 철강.금속 N N N Y 40 Y 265500 -1000 5 -0.38 112456848000 426089 105.99 266500 270500 257000 346000 187000 266500 263927.91 28.61 0 63829 278166 272332 268666 262832 259166 270500 261000 4824 79500 5000 197210 500 1 82624377 219368 13.22 0.40 12 0.52 20079.00 662997.00 508000 20231227 -47.74 257000 20241206 3.31 496000 -46.47 20240102 257000 3.31 20241206 508000 -47.74 20231227 257000 3.31 20241206 0.93 N 005490 5000 4824 억 23637196 N N 3795 N 00 N
12 20241206 140204 55 20.00 KOSPI200 신저가 철강.금속 N N N Y 40 Y 263500 -3000 5 -1.13 100927908500 382591 95.17 266500 270500 257000 346000 187000 266500 263800.87 28.61 0 51233 278166 272332 268666 262832 259166 270500 261000 4824 79500 5000 197210 500 1 82624377 217715 13.12 0.40 12 0.46 20079.00 662997.00 508000 20231227 -48.13 257000 20241206 2.53 496000 -46.88 20240102 257000 2.53 20241206 508000 -48.13 20231227 257000 2.53 20241206 0.93 N 005490 5000 4824 억 23637196 N N 3795 N 00 N