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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005490/price/prices-20250201.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
20250219,160208,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,258500,10000,2,4.02,135745609500,524638,292.22,248500,262000,248500,323000,174000,248500,258742.05,28.89,0,50042,253166,250832,248666,246332,244166,249750,245250,4824,74500,5000,188860,500,1,82624377,213584,12.87,0.39,12,0.63,20079.00,662997.00,471000,20240305,-45.12,227500,20250210,13.63,272500,-5.14,20250120,227500,13.63,20250210,471000,-45.12,20240305,227500,13.63,20250210,0.79,N,005490,5000,4824 억,,23872976,N,N,18670,N,00,N
20250219,150209,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,260000,11500,2,4.63,123166646500,476059,265.16,248500,262000,248500,323000,174000,248500,258721.82,28.89,0,51206,253166,250832,248666,246332,244166,249750,245250,4824,74500,5000,188860,500,1,82624377,214823,12.95,0.39,12,0.58,20079.00,662997.00,471000,20240305,-44.80,227500,20250210,14.29,272500,-4.59,20250120,227500,14.29,20250210,471000,-44.80,20240305,227500,14.29,20250210,0.79,N,005490,5000,4824 억,,23872976,N,N,3236,N,00,N
20250219,140208,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,260000,11500,2,4.63,112074030500,433418,241.41,248500,262000,248500,323000,174000,248500,258582.32,28.89,0,47675,253166,250832,248666,246332,244166,249750,245250,4824,74500,5000,188860,500,1,82624377,214823,12.95,0.39,12,0.52,20079.00,662997.00,471000,20240305,-44.80,227500,20250210,14.29,272500,-4.59,20250120,227500,14.29,20250210,471000,-44.80,20240305,227500,14.29,20250210,0.79,N,005490,5000,4824 억,,23872976,N,N,3236,N,00,N
20250219,130208,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,260500,12000,2,4.83,101935576500,394516,219.74,248500,262000,248500,323000,174000,248500,258381.85,28.89,0,49519,253166,250832,248666,246332,244166,249750,245250,4824,74500,5000,188860,500,1,82624377,215237,12.97,0.39,12,0.48,20079.00,662997.00,471000,20240305,-44.69,227500,20250210,14.51,272500,-4.40,20250120,227500,14.51,20250210,471000,-44.69,20240305,227500,14.51,20250210,0.79,N,005490,5000,4824 억,,23872976,N,N,3236,N,00,N
20250219,120209,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,261000,12500,2,5.03,92822087500,359469,200.22,248500,262000,248500,323000,174000,248500,258220.55,28.89,0,49105,253166,250832,248666,246332,244166,249750,245250,4824,74500,5000,188860,500,1,82624377,215650,13.00,0.39,12,0.44,20079.00,662997.00,471000,20240305,-44.59,227500,20250210,14.73,272500,-4.22,20250120,227500,14.73,20250210,471000,-44.59,20240305,227500,14.73,20250210,0.79,N,005490,5000,4824 억,,23872976,N,N,3236,N,00,N
20250219,110209,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,261000,12500,2,5.03,80081779000,310419,172.90,248500,262000,248500,323000,174000,248500,257980.24,28.89,0,41939,253166,250832,248666,246332,244166,249750,245250,4824,74500,5000,188860,500,1,82624377,215650,13.00,0.39,12,0.38,20079.00,662997.00,471000,20240305,-44.59,227500,20250210,14.73,272500,-4.22,20250120,227500,14.73,20250210,471000,-44.59,20240305,227500,14.73,20250210,0.79,N,005490,5000,4824 억,,23872976,N,N,3236,N,00,N
20250219,100209,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,257500,9000,2,3.62,44685380000,174625,97.27,248500,260000,248500,323000,174000,248500,255894.22,28.89,0,26367,253166,250832,248666,246332,244166,249750,245250,4824,74500,5000,188860,500,1,82624377,212758,12.82,0.39,12,0.21,20079.00,662997.00,471000,20240305,-45.33,227500,20250210,13.19,272500,-5.50,20250120,227500,13.19,20250210,471000,-45.33,20240305,227500,13.19,20250210,0.79,N,005490,5000,4824 억,,23872976,N,N,3236,N,00,N
20250219,090209,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,251000,2500,2,1.01,2321992000,9303,5.18,248500,251000,248500,323000,174000,248500,249598.41,28.89,0,951,253166,250832,248666,246332,244166,249750,245250,4824,74500,5000,188860,500,1,82624377,207387,12.50,0.38,12,0.01,20079.00,662997.00,471000,20240305,-46.71,227500,20250210,10.33,272500,-7.89,20250120,227500,10.33,20250210,471000,-46.71,20240305,227500,10.33,20250210,0.79,N,005490,5000,4824 억,,23872976,N,N,3236,N,00,N
20250218,160208,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,248500,-1500,5,-0.60,44276829000,178114,66.30,250500,251000,246500,325000,175000,250000,248587.04,28.90,0,-455,255333,252666,249333,246666,243333,254000,248000,4824,75000,5000,190000,500,1,82624377,205322,12.38,0.37,12,0.22,20079.00,662997.00,471000,20240305,-47.24,227500,20250210,9.23,272500,-8.81,20250120,227500,9.23,20250210,471000,-47.24,20240305,227500,9.23,20250210,0.79,N,005490,5000,4824 억,,23876949,N,N,3236,N,00,N
20250218,150209,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,248000,-2000,5,-0.80,38749111000,155863,58.02,250500,251000,246500,325000,175000,250000,248609.93,28.90,0,-3232,255333,252666,249333,246666,243333,254000,248000,4824,75000,5000,190000,500,1,82624377,204908,12.35,0.37,12,0.19,20079.00,662997.00,471000,20240305,-47.35,227500,20250210,9.01,272500,-8.99,20250120,227500,9.01,20250210,471000,-47.35,20240305,227500,9.01,20250210,0.79,N,005490,5000,4824 억,,23876949,N,N,6357,N,00,N
20250218,140209,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,248500,-1500,5,-0.60,34131973000,137267,51.10,250500,251000,246500,325000,175000,250000,248653.73,28.90,0,-1285,255333,252666,249333,246666,243333,254000,248000,4824,75000,5000,190000,500,1,82624377,205322,12.38,0.37,12,0.17,20079.00,662997.00,471000,20240305,-47.24,227500,20250210,9.23,272500,-8.81,20250120,227500,9.23,20250210,471000,-47.24,20240305,227500,9.23,20250210,0.79,N,005490,5000,4824 억,,23876949,N,N,6357,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 20250219 160208 55 20.00 KOSPI200 금속 N N N Y 40 Y 258500 10000 2 4.02 135745609500 524638 292.22 248500 262000 248500 323000 174000 248500 258742.05 28.89 0 50042 253166 250832 248666 246332 244166 249750 245250 4824 74500 5000 188860 500 1 82624377 213584 12.87 0.39 12 0.63 20079.00 662997.00 471000 20240305 -45.12 227500 20250210 13.63 272500 -5.14 20250120 227500 13.63 20250210 471000 -45.12 20240305 227500 13.63 20250210 0.79 N 005490 5000 4824 억 23872976 N N 18670 N 00 N
3 20250219 150209 55 20.00 KOSPI200 금속 N N N Y 40 Y 260000 11500 2 4.63 123166646500 476059 265.16 248500 262000 248500 323000 174000 248500 258721.82 28.89 0 51206 253166 250832 248666 246332 244166 249750 245250 4824 74500 5000 188860 500 1 82624377 214823 12.95 0.39 12 0.58 20079.00 662997.00 471000 20240305 -44.80 227500 20250210 14.29 272500 -4.59 20250120 227500 14.29 20250210 471000 -44.80 20240305 227500 14.29 20250210 0.79 N 005490 5000 4824 억 23872976 N N 3236 N 00 N
4 20250219 140208 55 20.00 KOSPI200 금속 N N N Y 40 Y 260000 11500 2 4.63 112074030500 433418 241.41 248500 262000 248500 323000 174000 248500 258582.32 28.89 0 47675 253166 250832 248666 246332 244166 249750 245250 4824 74500 5000 188860 500 1 82624377 214823 12.95 0.39 12 0.52 20079.00 662997.00 471000 20240305 -44.80 227500 20250210 14.29 272500 -4.59 20250120 227500 14.29 20250210 471000 -44.80 20240305 227500 14.29 20250210 0.79 N 005490 5000 4824 억 23872976 N N 3236 N 00 N
5 20250219 130208 55 20.00 KOSPI200 금속 N N N Y 40 Y 260500 12000 2 4.83 101935576500 394516 219.74 248500 262000 248500 323000 174000 248500 258381.85 28.89 0 49519 253166 250832 248666 246332 244166 249750 245250 4824 74500 5000 188860 500 1 82624377 215237 12.97 0.39 12 0.48 20079.00 662997.00 471000 20240305 -44.69 227500 20250210 14.51 272500 -4.40 20250120 227500 14.51 20250210 471000 -44.69 20240305 227500 14.51 20250210 0.79 N 005490 5000 4824 억 23872976 N N 3236 N 00 N
6 20250219 120209 55 20.00 KOSPI200 금속 N N N Y 40 Y 261000 12500 2 5.03 92822087500 359469 200.22 248500 262000 248500 323000 174000 248500 258220.55 28.89 0 49105 253166 250832 248666 246332 244166 249750 245250 4824 74500 5000 188860 500 1 82624377 215650 13.00 0.39 12 0.44 20079.00 662997.00 471000 20240305 -44.59 227500 20250210 14.73 272500 -4.22 20250120 227500 14.73 20250210 471000 -44.59 20240305 227500 14.73 20250210 0.79 N 005490 5000 4824 억 23872976 N N 3236 N 00 N
7 20250219 110209 55 20.00 KOSPI200 금속 N N N Y 40 Y 261000 12500 2 5.03 80081779000 310419 172.90 248500 262000 248500 323000 174000 248500 257980.24 28.89 0 41939 253166 250832 248666 246332 244166 249750 245250 4824 74500 5000 188860 500 1 82624377 215650 13.00 0.39 12 0.38 20079.00 662997.00 471000 20240305 -44.59 227500 20250210 14.73 272500 -4.22 20250120 227500 14.73 20250210 471000 -44.59 20240305 227500 14.73 20250210 0.79 N 005490 5000 4824 억 23872976 N N 3236 N 00 N
8 20250219 100209 55 20.00 KOSPI200 금속 N N N Y 40 Y 257500 9000 2 3.62 44685380000 174625 97.27 248500 260000 248500 323000 174000 248500 255894.22 28.89 0 26367 253166 250832 248666 246332 244166 249750 245250 4824 74500 5000 188860 500 1 82624377 212758 12.82 0.39 12 0.21 20079.00 662997.00 471000 20240305 -45.33 227500 20250210 13.19 272500 -5.50 20250120 227500 13.19 20250210 471000 -45.33 20240305 227500 13.19 20250210 0.79 N 005490 5000 4824 억 23872976 N N 3236 N 00 N
9 20250219 090209 55 20.00 KOSPI200 금속 N N N Y 40 Y 251000 2500 2 1.01 2321992000 9303 5.18 248500 251000 248500 323000 174000 248500 249598.41 28.89 0 951 253166 250832 248666 246332 244166 249750 245250 4824 74500 5000 188860 500 1 82624377 207387 12.50 0.38 12 0.01 20079.00 662997.00 471000 20240305 -46.71 227500 20250210 10.33 272500 -7.89 20250120 227500 10.33 20250210 471000 -46.71 20240305 227500 10.33 20250210 0.79 N 005490 5000 4824 억 23872976 N N 3236 N 00 N
10 20250218 160208 55 20.00 KOSPI200 금속 N N N Y 40 Y 248500 -1500 5 -0.60 44276829000 178114 66.30 250500 251000 246500 325000 175000 250000 248587.04 28.90 0 -455 255333 252666 249333 246666 243333 254000 248000 4824 75000 5000 190000 500 1 82624377 205322 12.38 0.37 12 0.22 20079.00 662997.00 471000 20240305 -47.24 227500 20250210 9.23 272500 -8.81 20250120 227500 9.23 20250210 471000 -47.24 20240305 227500 9.23 20250210 0.79 N 005490 5000 4824 억 23876949 N N 3236 N 00 N
11 20250218 150209 55 20.00 KOSPI200 금속 N N N Y 40 Y 248000 -2000 5 -0.80 38749111000 155863 58.02 250500 251000 246500 325000 175000 250000 248609.93 28.90 0 -3232 255333 252666 249333 246666 243333 254000 248000 4824 75000 5000 190000 500 1 82624377 204908 12.35 0.37 12 0.19 20079.00 662997.00 471000 20240305 -47.35 227500 20250210 9.01 272500 -8.99 20250120 227500 9.01 20250210 471000 -47.35 20240305 227500 9.01 20250210 0.79 N 005490 5000 4824 억 23876949 N N 6357 N 00 N
12 20250218 140209 55 20.00 KOSPI200 금속 N N N Y 40 Y 248500 -1500 5 -0.60 34131973000 137267 51.10 250500 251000 246500 325000 175000 250000 248653.73 28.90 0 -1285 255333 252666 249333 246666 243333 254000 248000 4824 75000 5000 190000 500 1 82624377 205322 12.38 0.37 12 0.17 20079.00 662997.00 471000 20240305 -47.24 227500 20250210 9.23 272500 -8.81 20250120 227500 9.23 20250210 471000 -47.24 20240305 227500 9.23 20250210 0.79 N 005490 5000 4824 억 23876949 N N 6357 N 00 N