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

Update 2024-11-26 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-26 18:12:42 +09:00
parent c44b01317d
commit b879ea4c16
2958 changed files with 31893 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005490/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
20241126,160215,55,20.00,KOSPI200,,철강.금속,N,N,N,Y,40,Y,302500,1000,2,0.33,75222569000,248559,46.41,300000,305500,300000,391500,211500,301500,302635.56,28.48,0,12764,312166,306832,304166,298832,296166,305500,297500,4824,90000,5000,223110,500,1,82624377,249939,15.07,0.46,12,0.30,20079.00,662997.00,508000,20231227,-40.45,274000,20241115,10.40,496000,-39.01,20240102,274000,10.40,20241115,508000,-40.45,20231227,274000,10.40,20241115,0.87,N,005490,5000,4824 억,,23528109,N,N,8349,N,00,N
20241126,150214,55,20.00,KOSPI200,,철강.금속,N,N,N,Y,40,Y,303000,1500,2,0.50,69325249000,229071,42.77,300000,305500,300000,391500,211500,301500,302637.37,28.48,0,12190,312166,306832,304166,298832,296166,305500,297500,4824,90000,5000,223110,500,1,82624377,250352,15.09,0.46,12,0.28,20079.00,662997.00,508000,20231227,-40.35,274000,20241115,10.58,496000,-38.91,20240102,274000,10.58,20241115,508000,-40.35,20231227,274000,10.58,20241115,0.87,N,005490,5000,4824 억,,23528109,N,N,5833,N,00,N
20241126,140214,55,20.00,KOSPI200,,철강.금속,N,N,N,Y,40,Y,302500,1000,2,0.33,63161219000,208690,38.97,300000,305500,300000,391500,211500,301500,302656.66,28.48,0,10687,312166,306832,304166,298832,296166,305500,297500,4824,90000,5000,223110,500,1,82624377,249939,15.07,0.46,12,0.25,20079.00,662997.00,508000,20231227,-40.45,274000,20241115,10.40,496000,-39.01,20240102,274000,10.40,20241115,508000,-40.45,20231227,274000,10.40,20241115,0.87,N,005490,5000,4824 억,,23528109,N,N,5833,N,00,N
20241126,130215,55,20.00,KOSPI200,,철강.금속,N,N,N,Y,40,Y,302500,1000,2,0.33,57089209500,188597,35.21,300000,305500,300000,391500,211500,301500,302705.86,28.48,0,7862,312166,306832,304166,298832,296166,305500,297500,4824,90000,5000,223110,500,1,82624377,249939,15.07,0.46,12,0.23,20079.00,662997.00,508000,20231227,-40.45,274000,20241115,10.40,496000,-39.01,20240102,274000,10.40,20241115,508000,-40.45,20231227,274000,10.40,20241115,0.87,N,005490,5000,4824 억,,23528109,N,N,5833,N,00,N
20241126,120215,55,20.00,KOSPI200,,철강.금속,N,N,N,Y,40,Y,301500,0,3,0.00,50808959500,167789,31.33,300000,305500,300000,391500,211500,301500,302815.95,28.48,0,7709,312166,306832,304166,298832,296166,305500,297500,4824,90000,5000,223110,500,1,82624377,249112,15.02,0.45,12,0.20,20079.00,662997.00,508000,20231227,-40.65,274000,20241115,10.04,496000,-39.21,20240102,274000,10.04,20241115,508000,-40.65,20231227,274000,10.04,20241115,0.87,N,005490,5000,4824 억,,23528109,N,N,5833,N,00,N
20241126,110217,55,20.00,KOSPI200,,철강.금속,N,N,N,Y,40,Y,302500,1000,2,0.33,44348846000,146430,27.34,300000,305500,300000,391500,211500,301500,302868.82,28.48,0,6686,312166,306832,304166,298832,296166,305500,297500,4824,90000,5000,223110,500,1,82624377,249939,15.07,0.46,12,0.18,20079.00,662997.00,508000,20231227,-40.45,274000,20241115,10.40,496000,-39.01,20240102,274000,10.40,20241115,508000,-40.45,20231227,274000,10.40,20241115,0.87,N,005490,5000,4824 억,,23528109,N,N,5833,N,00,N
20241126,100217,55,20.00,KOSPI200,,철강.금속,N,N,N,Y,40,Y,303000,1500,2,0.50,33772396000,111423,20.80,300000,305500,300000,391500,211500,301500,303103.24,28.48,0,5018,312166,306832,304166,298832,296166,305500,297500,4824,90000,5000,223110,500,1,82624377,250352,15.09,0.46,12,0.13,20079.00,662997.00,508000,20231227,-40.35,274000,20241115,10.58,496000,-38.91,20240102,274000,10.58,20241115,508000,-40.35,20231227,274000,10.58,20241115,0.87,N,005490,5000,4824 억,,23528109,N,N,5833,N,00,N
20241126,090214,55,20.00,KOSPI200,,철강.금속,N,N,N,Y,40,Y,302000,500,2,0.17,4776348500,15871,2.96,300000,303000,300000,391500,211500,301500,300942.13,28.48,0,1790,312166,306832,304166,298832,296166,305500,297500,4824,90000,5000,223110,500,1,82624377,249526,15.04,0.46,12,0.02,20079.00,662997.00,508000,20231227,-40.55,274000,20241115,10.22,496000,-39.11,20240102,274000,10.22,20241115,508000,-40.55,20231227,274000,10.22,20241115,0.87,N,005490,5000,4824 억,,23528109,N,N,5833,N,00,N
20241125,160212,55,20.00,KOSPI200,,철강.금속,N,N,N,Y,40,Y,301500,-2000,5,-0.66,161041970000,529942,236.70,306000,309500,301500,394500,212500,303500,303910.25,28.59,0,-99079,313833,308666,305333,300166,296833,307000,298500,4824,91000,5000,224590,500,1,82624377,249112,15.02,0.45,12,0.64,20079.00,662997.00,508000,20231227,-40.65,274000,20241115,10.04,496000,-39.21,20240102,274000,10.04,20241115,508000,-40.65,20231227,274000,10.04,20241115,0.88,N,005490,5000,4824 억,,23621559,N,N,5786,N,00,N
20241125,150214,55,20.00,KOSPI200,,철강.금속,N,N,N,Y,40,Y,306000,2500,2,0.82,69126935000,225374,100.66,306000,309500,303500,394500,212500,303500,306724.42,28.59,0,-33464,313833,308666,305333,300166,296833,307000,298500,4824,91000,5000,224590,500,1,82624377,252831,15.24,0.46,12,0.27,20079.00,662997.00,508000,20231227,-39.76,274000,20241115,11.68,496000,-38.31,20240102,274000,11.68,20241115,508000,-39.76,20231227,274000,11.68,20241115,0.88,N,005490,5000,4824 억,,23621559,N,N,5882,N,00,N
20241125,140214,55,20.00,KOSPI200,,철강.금속,N,N,N,Y,40,Y,305000,1500,2,0.49,59344103000,193395,86.38,306000,309500,303500,394500,212500,303500,306858.55,28.59,0,-28429,313833,308666,305333,300166,296833,307000,298500,4824,91000,5000,224590,500,1,82624377,252004,15.19,0.46,12,0.23,20079.00,662997.00,508000,20231227,-39.96,274000,20241115,11.31,496000,-38.51,20240102,274000,11.31,20241115,508000,-39.96,20231227,274000,11.31,20241115,0.88,N,005490,5000,4824 억,,23621559,N,N,5882,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 20241126 160215 55 20.00 KOSPI200 철강.금속 N N N Y 40 Y 302500 1000 2 0.33 75222569000 248559 46.41 300000 305500 300000 391500 211500 301500 302635.56 28.48 0 12764 312166 306832 304166 298832 296166 305500 297500 4824 90000 5000 223110 500 1 82624377 249939 15.07 0.46 12 0.30 20079.00 662997.00 508000 20231227 -40.45 274000 20241115 10.40 496000 -39.01 20240102 274000 10.40 20241115 508000 -40.45 20231227 274000 10.40 20241115 0.87 N 005490 5000 4824 억 23528109 N N 8349 N 00 N
3 20241126 150214 55 20.00 KOSPI200 철강.금속 N N N Y 40 Y 303000 1500 2 0.50 69325249000 229071 42.77 300000 305500 300000 391500 211500 301500 302637.37 28.48 0 12190 312166 306832 304166 298832 296166 305500 297500 4824 90000 5000 223110 500 1 82624377 250352 15.09 0.46 12 0.28 20079.00 662997.00 508000 20231227 -40.35 274000 20241115 10.58 496000 -38.91 20240102 274000 10.58 20241115 508000 -40.35 20231227 274000 10.58 20241115 0.87 N 005490 5000 4824 억 23528109 N N 5833 N 00 N
4 20241126 140214 55 20.00 KOSPI200 철강.금속 N N N Y 40 Y 302500 1000 2 0.33 63161219000 208690 38.97 300000 305500 300000 391500 211500 301500 302656.66 28.48 0 10687 312166 306832 304166 298832 296166 305500 297500 4824 90000 5000 223110 500 1 82624377 249939 15.07 0.46 12 0.25 20079.00 662997.00 508000 20231227 -40.45 274000 20241115 10.40 496000 -39.01 20240102 274000 10.40 20241115 508000 -40.45 20231227 274000 10.40 20241115 0.87 N 005490 5000 4824 억 23528109 N N 5833 N 00 N
5 20241126 130215 55 20.00 KOSPI200 철강.금속 N N N Y 40 Y 302500 1000 2 0.33 57089209500 188597 35.21 300000 305500 300000 391500 211500 301500 302705.86 28.48 0 7862 312166 306832 304166 298832 296166 305500 297500 4824 90000 5000 223110 500 1 82624377 249939 15.07 0.46 12 0.23 20079.00 662997.00 508000 20231227 -40.45 274000 20241115 10.40 496000 -39.01 20240102 274000 10.40 20241115 508000 -40.45 20231227 274000 10.40 20241115 0.87 N 005490 5000 4824 억 23528109 N N 5833 N 00 N
6 20241126 120215 55 20.00 KOSPI200 철강.금속 N N N Y 40 Y 301500 0 3 0.00 50808959500 167789 31.33 300000 305500 300000 391500 211500 301500 302815.95 28.48 0 7709 312166 306832 304166 298832 296166 305500 297500 4824 90000 5000 223110 500 1 82624377 249112 15.02 0.45 12 0.20 20079.00 662997.00 508000 20231227 -40.65 274000 20241115 10.04 496000 -39.21 20240102 274000 10.04 20241115 508000 -40.65 20231227 274000 10.04 20241115 0.87 N 005490 5000 4824 억 23528109 N N 5833 N 00 N
7 20241126 110217 55 20.00 KOSPI200 철강.금속 N N N Y 40 Y 302500 1000 2 0.33 44348846000 146430 27.34 300000 305500 300000 391500 211500 301500 302868.82 28.48 0 6686 312166 306832 304166 298832 296166 305500 297500 4824 90000 5000 223110 500 1 82624377 249939 15.07 0.46 12 0.18 20079.00 662997.00 508000 20231227 -40.45 274000 20241115 10.40 496000 -39.01 20240102 274000 10.40 20241115 508000 -40.45 20231227 274000 10.40 20241115 0.87 N 005490 5000 4824 억 23528109 N N 5833 N 00 N
8 20241126 100217 55 20.00 KOSPI200 철강.금속 N N N Y 40 Y 303000 1500 2 0.50 33772396000 111423 20.80 300000 305500 300000 391500 211500 301500 303103.24 28.48 0 5018 312166 306832 304166 298832 296166 305500 297500 4824 90000 5000 223110 500 1 82624377 250352 15.09 0.46 12 0.13 20079.00 662997.00 508000 20231227 -40.35 274000 20241115 10.58 496000 -38.91 20240102 274000 10.58 20241115 508000 -40.35 20231227 274000 10.58 20241115 0.87 N 005490 5000 4824 억 23528109 N N 5833 N 00 N
9 20241126 090214 55 20.00 KOSPI200 철강.금속 N N N Y 40 Y 302000 500 2 0.17 4776348500 15871 2.96 300000 303000 300000 391500 211500 301500 300942.13 28.48 0 1790 312166 306832 304166 298832 296166 305500 297500 4824 90000 5000 223110 500 1 82624377 249526 15.04 0.46 12 0.02 20079.00 662997.00 508000 20231227 -40.55 274000 20241115 10.22 496000 -39.11 20240102 274000 10.22 20241115 508000 -40.55 20231227 274000 10.22 20241115 0.87 N 005490 5000 4824 억 23528109 N N 5833 N 00 N
10 20241125 160212 55 20.00 KOSPI200 철강.금속 N N N Y 40 Y 301500 -2000 5 -0.66 161041970000 529942 236.70 306000 309500 301500 394500 212500 303500 303910.25 28.59 0 -99079 313833 308666 305333 300166 296833 307000 298500 4824 91000 5000 224590 500 1 82624377 249112 15.02 0.45 12 0.64 20079.00 662997.00 508000 20231227 -40.65 274000 20241115 10.04 496000 -39.21 20240102 274000 10.04 20241115 508000 -40.65 20231227 274000 10.04 20241115 0.88 N 005490 5000 4824 억 23621559 N N 5786 N 00 N
11 20241125 150214 55 20.00 KOSPI200 철강.금속 N N N Y 40 Y 306000 2500 2 0.82 69126935000 225374 100.66 306000 309500 303500 394500 212500 303500 306724.42 28.59 0 -33464 313833 308666 305333 300166 296833 307000 298500 4824 91000 5000 224590 500 1 82624377 252831 15.24 0.46 12 0.27 20079.00 662997.00 508000 20231227 -39.76 274000 20241115 11.68 496000 -38.31 20240102 274000 11.68 20241115 508000 -39.76 20231227 274000 11.68 20241115 0.88 N 005490 5000 4824 억 23621559 N N 5882 N 00 N
12 20241125 140214 55 20.00 KOSPI200 철강.금속 N N N Y 40 Y 305000 1500 2 0.49 59344103000 193395 86.38 306000 309500 303500 394500 212500 303500 306858.55 28.59 0 -28429 313833 308666 305333 300166 296833 307000 298500 4824 91000 5000 224590 500 1 82624377 252004 15.19 0.46 12 0.23 20079.00 662997.00 508000 20231227 -39.96 274000 20241115 11.31 496000 -38.51 20240102 274000 11.31 20241115 508000 -39.96 20231227 274000 11.31 20241115 0.88 N 005490 5000 4824 억 23621559 N N 5882 N 00 N