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

Update 2025-03-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-11 18:11:50 +09:00
parent c00977e871
commit a562dc221a
2978 changed files with 32075 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005490/price/prices-20250301.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
20250311,160206,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,296500,-14000,5,-4.51,183858815250,617477,88.03,298500,301000,294000,403500,217500,310500,297759.60,29.43,0,-54475,321166,315832,309166,303832,297166,312500,300500,4824,93000,5000,235980,500,1,82624377,244981,14.77,0.45,12,0.75,20079.00,662997.00,471000,20240305,-37.05,227500,20250210,30.33,322500,-8.06,20250307,227500,30.33,20250210,452500,-34.48,20240313,227500,30.33,20250210,0.71,N,005490,5000,4824 억,,24319137,N,N,12568,N,00,N
20250311,150206,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,297500,-13000,5,-4.19,167699310000,562997,80.26,298500,301000,294000,403500,217500,310500,297868.88,29.43,0,-58991,321166,315832,309166,303832,297166,312500,300500,4824,93000,5000,235980,500,1,82624377,245808,14.82,0.45,12,0.68,20079.00,662997.00,471000,20240305,-36.84,227500,20250210,30.77,322500,-7.75,20250307,227500,30.77,20250210,452500,-34.25,20240313,227500,30.77,20250210,0.71,N,005490,5000,4824 억,,24319137,N,N,9417,N,00,N
20250311,140206,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,298000,-12500,5,-4.03,152724861750,512700,73.09,298500,301000,294000,403500,217500,310500,297883.43,29.43,0,-50797,321166,315832,309166,303832,297166,312500,300500,4824,93000,5000,235980,500,1,82624377,246221,14.84,0.45,12,0.62,20079.00,662997.00,471000,20240305,-36.73,227500,20250210,30.99,322500,-7.60,20250307,227500,30.99,20250210,452500,-34.14,20240313,227500,30.99,20250210,0.71,N,005490,5000,4824 억,,24319137,N,N,9417,N,00,N
20250311,130206,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,298000,-12500,5,-4.03,141671767250,475630,67.81,298500,301000,294000,403500,217500,310500,297861.24,29.43,0,-48002,321166,315832,309166,303832,297166,312500,300500,4824,93000,5000,235980,500,1,82624377,246221,14.84,0.45,12,0.58,20079.00,662997.00,471000,20240305,-36.73,227500,20250210,30.99,322500,-7.60,20250307,227500,30.99,20250210,452500,-34.14,20240313,227500,30.99,20250210,0.71,N,005490,5000,4824 억,,24319137,N,N,9417,N,00,N
20250311,120205,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,298500,-12000,5,-3.86,127434081500,427913,61.00,298500,301000,294000,403500,217500,310500,297803.66,29.43,0,-48610,321166,315832,309166,303832,297166,312500,300500,4824,93000,5000,235980,500,1,82624377,246634,14.87,0.45,12,0.52,20079.00,662997.00,471000,20240305,-36.62,227500,20250210,31.21,322500,-7.44,20250307,227500,31.21,20250210,452500,-34.03,20240313,227500,31.21,20250210,0.71,N,005490,5000,4824 억,,24319137,N,N,9417,N,00,N
20250311,110205,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,297500,-13000,5,-4.19,114200881750,383595,54.69,298500,301000,294000,403500,217500,310500,297712.06,29.43,0,-50422,321166,315832,309166,303832,297166,312500,300500,4824,93000,5000,235980,500,1,82624377,245808,14.82,0.45,12,0.46,20079.00,662997.00,471000,20240305,-36.84,227500,20250210,30.77,322500,-7.75,20250307,227500,30.77,20250210,452500,-34.25,20240313,227500,30.77,20250210,0.71,N,005490,5000,4824 억,,24319137,N,N,9417,N,00,N
20250311,100206,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,296500,-14000,5,-4.51,93719648750,314502,44.84,298500,301000,294500,403500,217500,310500,297993.73,29.43,0,-50626,321166,315832,309166,303832,297166,312500,300500,4824,93000,5000,235980,500,1,82624377,244981,14.77,0.45,12,0.38,20079.00,662997.00,471000,20240305,-37.05,227500,20250210,30.33,322500,-8.06,20250307,227500,30.33,20250210,452500,-34.48,20240313,227500,30.33,20250210,0.71,N,005490,5000,4824 억,,24319137,N,N,9417,N,00,N
20250311,090206,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,298000,-12500,5,-4.03,17495700750,58660,8.36,298500,300000,296500,403500,217500,310500,298255.65,29.43,0,1592,321166,315832,309166,303832,297166,312500,300500,4824,93000,5000,235980,500,1,82624377,246221,14.84,0.45,12,0.07,20079.00,662997.00,471000,20240305,-36.73,227500,20250210,30.99,322500,-7.60,20250307,227500,30.99,20250210,452500,-34.14,20240313,227500,30.99,20250210,0.71,N,005490,5000,4824 억,,24319137,N,N,9417,N,00,N
20250310,160204,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,310500,-6500,5,-2.05,214463204750,697390,43.96,314000,314500,302500,412000,222000,317000,307513.18,29.49,0,-169479,340666,328832,310666,298832,280666,334750,304750,4824,95000,5000,240920,500,1,82624377,256549,15.46,0.47,12,0.84,20079.00,662997.00,471000,20240305,-34.08,227500,20250210,36.48,322500,-3.72,20250307,227500,36.48,20250210,452500,-31.38,20240313,227500,36.48,20250210,0.76,N,005490,5000,4824 억,,24364495,N,N,9417,N,00,N
20250310,150206,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,310000,-7000,5,-2.21,199858228500,650387,41.00,314000,314500,302500,412000,222000,317000,307283.44,29.49,0,-163239,340666,328832,310666,298832,280666,334750,304750,4824,95000,5000,240920,500,1,82624377,256136,15.44,0.47,12,0.79,20079.00,662997.00,471000,20240305,-34.18,227500,20250210,36.26,322500,-3.88,20250307,227500,36.26,20250210,452500,-31.49,20240313,227500,36.26,20250210,0.76,N,005490,5000,4824 억,,24364495,N,N,20946,N,00,N
20250310,140205,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,310500,-6500,5,-2.05,184808131750,601828,37.94,314000,314500,302500,412000,222000,317000,307069.38,29.49,0,-153941,340666,328832,310666,298832,280666,334750,304750,4824,95000,5000,240920,500,1,82624377,256549,15.46,0.47,12,0.73,20079.00,662997.00,471000,20240305,-34.08,227500,20250210,36.48,322500,-3.72,20250307,227500,36.48,20250210,452500,-31.38,20240313,227500,36.48,20250210,0.76,N,005490,5000,4824 억,,24364495,N,N,20946,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 20250311 160206 55 20.00 KOSPI200 금속 N N N Y 40 Y 296500 -14000 5 -4.51 183858815250 617477 88.03 298500 301000 294000 403500 217500 310500 297759.60 29.43 0 -54475 321166 315832 309166 303832 297166 312500 300500 4824 93000 5000 235980 500 1 82624377 244981 14.77 0.45 12 0.75 20079.00 662997.00 471000 20240305 -37.05 227500 20250210 30.33 322500 -8.06 20250307 227500 30.33 20250210 452500 -34.48 20240313 227500 30.33 20250210 0.71 N 005490 5000 4824 억 24319137 N N 12568 N 00 N
3 20250311 150206 55 20.00 KOSPI200 금속 N N N Y 40 Y 297500 -13000 5 -4.19 167699310000 562997 80.26 298500 301000 294000 403500 217500 310500 297868.88 29.43 0 -58991 321166 315832 309166 303832 297166 312500 300500 4824 93000 5000 235980 500 1 82624377 245808 14.82 0.45 12 0.68 20079.00 662997.00 471000 20240305 -36.84 227500 20250210 30.77 322500 -7.75 20250307 227500 30.77 20250210 452500 -34.25 20240313 227500 30.77 20250210 0.71 N 005490 5000 4824 억 24319137 N N 9417 N 00 N
4 20250311 140206 55 20.00 KOSPI200 금속 N N N Y 40 Y 298000 -12500 5 -4.03 152724861750 512700 73.09 298500 301000 294000 403500 217500 310500 297883.43 29.43 0 -50797 321166 315832 309166 303832 297166 312500 300500 4824 93000 5000 235980 500 1 82624377 246221 14.84 0.45 12 0.62 20079.00 662997.00 471000 20240305 -36.73 227500 20250210 30.99 322500 -7.60 20250307 227500 30.99 20250210 452500 -34.14 20240313 227500 30.99 20250210 0.71 N 005490 5000 4824 억 24319137 N N 9417 N 00 N
5 20250311 130206 55 20.00 KOSPI200 금속 N N N Y 40 Y 298000 -12500 5 -4.03 141671767250 475630 67.81 298500 301000 294000 403500 217500 310500 297861.24 29.43 0 -48002 321166 315832 309166 303832 297166 312500 300500 4824 93000 5000 235980 500 1 82624377 246221 14.84 0.45 12 0.58 20079.00 662997.00 471000 20240305 -36.73 227500 20250210 30.99 322500 -7.60 20250307 227500 30.99 20250210 452500 -34.14 20240313 227500 30.99 20250210 0.71 N 005490 5000 4824 억 24319137 N N 9417 N 00 N
6 20250311 120205 55 20.00 KOSPI200 금속 N N N Y 40 Y 298500 -12000 5 -3.86 127434081500 427913 61.00 298500 301000 294000 403500 217500 310500 297803.66 29.43 0 -48610 321166 315832 309166 303832 297166 312500 300500 4824 93000 5000 235980 500 1 82624377 246634 14.87 0.45 12 0.52 20079.00 662997.00 471000 20240305 -36.62 227500 20250210 31.21 322500 -7.44 20250307 227500 31.21 20250210 452500 -34.03 20240313 227500 31.21 20250210 0.71 N 005490 5000 4824 억 24319137 N N 9417 N 00 N
7 20250311 110205 55 20.00 KOSPI200 금속 N N N Y 40 Y 297500 -13000 5 -4.19 114200881750 383595 54.69 298500 301000 294000 403500 217500 310500 297712.06 29.43 0 -50422 321166 315832 309166 303832 297166 312500 300500 4824 93000 5000 235980 500 1 82624377 245808 14.82 0.45 12 0.46 20079.00 662997.00 471000 20240305 -36.84 227500 20250210 30.77 322500 -7.75 20250307 227500 30.77 20250210 452500 -34.25 20240313 227500 30.77 20250210 0.71 N 005490 5000 4824 억 24319137 N N 9417 N 00 N
8 20250311 100206 55 20.00 KOSPI200 금속 N N N Y 40 Y 296500 -14000 5 -4.51 93719648750 314502 44.84 298500 301000 294500 403500 217500 310500 297993.73 29.43 0 -50626 321166 315832 309166 303832 297166 312500 300500 4824 93000 5000 235980 500 1 82624377 244981 14.77 0.45 12 0.38 20079.00 662997.00 471000 20240305 -37.05 227500 20250210 30.33 322500 -8.06 20250307 227500 30.33 20250210 452500 -34.48 20240313 227500 30.33 20250210 0.71 N 005490 5000 4824 억 24319137 N N 9417 N 00 N
9 20250311 090206 55 20.00 KOSPI200 금속 N N N Y 40 Y 298000 -12500 5 -4.03 17495700750 58660 8.36 298500 300000 296500 403500 217500 310500 298255.65 29.43 0 1592 321166 315832 309166 303832 297166 312500 300500 4824 93000 5000 235980 500 1 82624377 246221 14.84 0.45 12 0.07 20079.00 662997.00 471000 20240305 -36.73 227500 20250210 30.99 322500 -7.60 20250307 227500 30.99 20250210 452500 -34.14 20240313 227500 30.99 20250210 0.71 N 005490 5000 4824 억 24319137 N N 9417 N 00 N
10 20250310 160204 55 20.00 KOSPI200 금속 N N N Y 40 Y 310500 -6500 5 -2.05 214463204750 697390 43.96 314000 314500 302500 412000 222000 317000 307513.18 29.49 0 -169479 340666 328832 310666 298832 280666 334750 304750 4824 95000 5000 240920 500 1 82624377 256549 15.46 0.47 12 0.84 20079.00 662997.00 471000 20240305 -34.08 227500 20250210 36.48 322500 -3.72 20250307 227500 36.48 20250210 452500 -31.38 20240313 227500 36.48 20250210 0.76 N 005490 5000 4824 억 24364495 N N 9417 N 00 N
11 20250310 150206 55 20.00 KOSPI200 금속 N N N Y 40 Y 310000 -7000 5 -2.21 199858228500 650387 41.00 314000 314500 302500 412000 222000 317000 307283.44 29.49 0 -163239 340666 328832 310666 298832 280666 334750 304750 4824 95000 5000 240920 500 1 82624377 256136 15.44 0.47 12 0.79 20079.00 662997.00 471000 20240305 -34.18 227500 20250210 36.26 322500 -3.88 20250307 227500 36.26 20250210 452500 -31.49 20240313 227500 36.26 20250210 0.76 N 005490 5000 4824 억 24364495 N N 20946 N 00 N
12 20250310 140205 55 20.00 KOSPI200 금속 N N N Y 40 Y 310500 -6500 5 -2.05 184808131750 601828 37.94 314000 314500 302500 412000 222000 317000 307069.38 29.49 0 -153941 340666 328832 310666 298832 280666 334750 304750 4824 95000 5000 240920 500 1 82624377 256549 15.46 0.47 12 0.73 20079.00 662997.00 471000 20240305 -34.08 227500 20250210 36.48 322500 -3.72 20250307 227500 36.48 20250210 452500 -31.38 20240313 227500 36.48 20250210 0.76 N 005490 5000 4824 억 24364495 N N 20946 N 00 N