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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160204,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,295500,19000,2,6.87,318700866250,1080247,322.53,283500,303500,282000,359000,194000,276500,295025.72,28.73,0,173600,288166,282332,274166,268332,260166,285250,271250,4824,82500,5000,210140,500,1,82624377,244155,14.72,0.45,12,1.31,20079.00,662997.00,471000,20240305,-37.26,227500,20250210,29.89,303500,-2.64,20250306,227500,29.89,20250210,456500,-35.27,20240308,227500,29.89,20250210,0.75,N,005490,5000,4824 억,,23735155,N,N,7067,N,00,N
20250306,150204,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,297500,21000,2,7.59,296347613000,1004795,300.00,283500,303500,282000,359000,194000,276500,294933.41,28.73,0,171367,288166,282332,274166,268332,260166,285250,271250,4824,82500,5000,210140,500,1,82624377,245808,14.82,0.45,12,1.22,20079.00,662997.00,471000,20240305,-36.84,227500,20250210,30.77,303500,-1.98,20250306,227500,30.77,20250210,456500,-34.83,20240308,227500,30.77,20250210,0.75,N,005490,5000,4824 억,,23735155,N,N,16289,N,00,N
20250306,140204,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,301500,25000,2,9.04,263604707500,895260,267.30,283500,303500,282000,359000,194000,276500,294444.86,28.73,0,189370,288166,282332,274166,268332,260166,285250,271250,4824,82500,5000,210140,500,1,82624377,249112,15.02,0.45,12,1.08,20079.00,662997.00,471000,20240305,-35.99,227500,20250210,32.53,303500,-0.66,20250306,227500,32.53,20250210,456500,-33.95,20240308,227500,32.53,20250210,0.75,N,005490,5000,4824 억,,23735155,N,N,16289,N,00,N
20250306,130204,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,296000,19500,2,7.05,186898364000,639811,191.03,283500,297500,282000,359000,194000,276500,292114.96,28.73,0,116305,288166,282332,274166,268332,260166,285250,271250,4824,82500,5000,210140,500,1,82624377,244568,14.74,0.45,12,0.77,20079.00,662997.00,471000,20240305,-37.15,227500,20250210,30.11,297500,-0.50,20250306,227500,30.11,20250210,456500,-35.16,20240308,227500,30.11,20250210,0.75,N,005490,5000,4824 억,,23735155,N,N,16289,N,00,N
20250306,120204,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,296500,20000,2,7.23,169096790750,579595,173.05,283500,297500,282000,359000,194000,276500,291749.91,28.73,0,103592,288166,282332,274166,268332,260166,285250,271250,4824,82500,5000,210140,500,1,82624377,244981,14.77,0.45,12,0.70,20079.00,662997.00,471000,20240305,-37.05,227500,20250210,30.33,297500,-0.34,20250306,227500,30.33,20250210,456500,-35.05,20240308,227500,30.33,20250210,0.75,N,005490,5000,4824 억,,23735155,N,N,16289,N,00,N
20250306,110204,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,296000,19500,2,7.05,137748898250,473571,141.40,283500,296000,282000,359000,194000,276500,290872.75,28.73,0,92667,288166,282332,274166,268332,260166,285250,271250,4824,82500,5000,210140,500,1,82624377,244568,14.74,0.45,12,0.57,20079.00,662997.00,471000,20240305,-37.15,227500,20250210,30.11,296000,0.00,20250306,227500,30.11,20250210,456500,-35.16,20240308,227500,30.11,20250210,0.75,N,005490,5000,4824 억,,23735155,N,N,16289,N,00,N
20250306,100204,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,288500,12000,2,4.34,81412816250,281191,83.96,283500,293500,282000,359000,194000,276500,289528.53,28.73,0,36466,288166,282332,274166,268332,260166,285250,271250,4824,82500,5000,210140,500,1,82624377,238371,14.37,0.44,12,0.34,20079.00,662997.00,471000,20240305,-38.75,227500,20250210,26.81,293500,-1.70,20250306,227500,26.81,20250210,456500,-36.80,20240308,227500,26.81,20250210,0.75,N,005490,5000,4824 억,,23735155,N,N,16289,N,00,N
20250306,090205,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,285500,9000,2,3.25,6548596250,23041,6.88,283500,286000,282000,359000,194000,276500,284214.93,28.73,0,5135,288166,282332,274166,268332,260166,285250,271250,4824,82500,5000,210140,500,1,82624377,235893,14.22,0.43,12,0.03,20079.00,662997.00,471000,20240305,-39.38,227500,20250210,25.49,290000,-1.55,20250221,227500,25.49,20250210,456500,-37.46,20240308,227500,25.49,20250210,0.75,N,005490,5000,4824 억,,23735155,N,N,16289,N,00,N
20250305,160203,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,276500,8500,2,3.17,91104153500,333708,83.90,266000,280000,266000,348000,188000,268000,273002.61,28.70,0,51780,280666,274332,270166,263832,259666,272250,261750,4824,80000,5000,203680,500,1,82624377,228456,13.77,0.42,12,0.40,20079.00,662997.00,471000,20240305,-41.30,227500,20250210,21.54,290000,-4.66,20250221,227500,21.54,20250210,471000,-41.30,20240305,227500,21.54,20250210,0.75,N,005490,5000,4824 억,,23713421,N,N,16107,N,00,N
20250305,150204,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,278500,10500,2,3.92,73154649500,269073,67.65,266000,278500,266000,348000,188000,268000,271877.45,28.70,0,49740,280666,274332,270166,263832,259666,272250,261750,4824,80000,5000,203680,500,1,82624377,230109,13.87,0.42,12,0.33,20079.00,662997.00,471000,20240305,-40.87,227500,20250210,22.42,290000,-3.97,20250221,227500,22.42,20250210,471000,-40.87,20240305,227500,22.42,20250210,0.75,N,005490,5000,4824 억,,23713421,N,N,23130,N,00,N
20250305,140202,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,273500,5500,2,2.05,59784072500,220683,55.48,266000,275250,266000,348000,188000,268000,270905.54,28.70,0,44878,280666,274332,270166,263832,259666,272250,261750,4824,80000,5000,203680,500,1,82624377,225978,13.62,0.41,12,0.27,20079.00,662997.00,471000,20240305,-41.93,227500,20250210,20.22,290000,-5.69,20250221,227500,20.22,20250210,471000,-41.93,20240305,227500,20.22,20250210,0.75,N,005490,5000,4824 억,,23713421,N,N,23130,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 20250306 160204 55 20.00 KOSPI200 금속 N N N Y 40 Y 295500 19000 2 6.87 318700866250 1080247 322.53 283500 303500 282000 359000 194000 276500 295025.72 28.73 0 173600 288166 282332 274166 268332 260166 285250 271250 4824 82500 5000 210140 500 1 82624377 244155 14.72 0.45 12 1.31 20079.00 662997.00 471000 20240305 -37.26 227500 20250210 29.89 303500 -2.64 20250306 227500 29.89 20250210 456500 -35.27 20240308 227500 29.89 20250210 0.75 N 005490 5000 4824 억 23735155 N N 7067 N 00 N
3 20250306 150204 55 20.00 KOSPI200 금속 N N N Y 40 Y 297500 21000 2 7.59 296347613000 1004795 300.00 283500 303500 282000 359000 194000 276500 294933.41 28.73 0 171367 288166 282332 274166 268332 260166 285250 271250 4824 82500 5000 210140 500 1 82624377 245808 14.82 0.45 12 1.22 20079.00 662997.00 471000 20240305 -36.84 227500 20250210 30.77 303500 -1.98 20250306 227500 30.77 20250210 456500 -34.83 20240308 227500 30.77 20250210 0.75 N 005490 5000 4824 억 23735155 N N 16289 N 00 N
4 20250306 140204 55 20.00 KOSPI200 금속 N N N Y 40 Y 301500 25000 2 9.04 263604707500 895260 267.30 283500 303500 282000 359000 194000 276500 294444.86 28.73 0 189370 288166 282332 274166 268332 260166 285250 271250 4824 82500 5000 210140 500 1 82624377 249112 15.02 0.45 12 1.08 20079.00 662997.00 471000 20240305 -35.99 227500 20250210 32.53 303500 -0.66 20250306 227500 32.53 20250210 456500 -33.95 20240308 227500 32.53 20250210 0.75 N 005490 5000 4824 억 23735155 N N 16289 N 00 N
5 20250306 130204 55 20.00 KOSPI200 금속 N N N Y 40 Y 296000 19500 2 7.05 186898364000 639811 191.03 283500 297500 282000 359000 194000 276500 292114.96 28.73 0 116305 288166 282332 274166 268332 260166 285250 271250 4824 82500 5000 210140 500 1 82624377 244568 14.74 0.45 12 0.77 20079.00 662997.00 471000 20240305 -37.15 227500 20250210 30.11 297500 -0.50 20250306 227500 30.11 20250210 456500 -35.16 20240308 227500 30.11 20250210 0.75 N 005490 5000 4824 억 23735155 N N 16289 N 00 N
6 20250306 120204 55 20.00 KOSPI200 금속 N N N Y 40 Y 296500 20000 2 7.23 169096790750 579595 173.05 283500 297500 282000 359000 194000 276500 291749.91 28.73 0 103592 288166 282332 274166 268332 260166 285250 271250 4824 82500 5000 210140 500 1 82624377 244981 14.77 0.45 12 0.70 20079.00 662997.00 471000 20240305 -37.05 227500 20250210 30.33 297500 -0.34 20250306 227500 30.33 20250210 456500 -35.05 20240308 227500 30.33 20250210 0.75 N 005490 5000 4824 억 23735155 N N 16289 N 00 N
7 20250306 110204 55 20.00 KOSPI200 금속 N N N Y 40 Y 296000 19500 2 7.05 137748898250 473571 141.40 283500 296000 282000 359000 194000 276500 290872.75 28.73 0 92667 288166 282332 274166 268332 260166 285250 271250 4824 82500 5000 210140 500 1 82624377 244568 14.74 0.45 12 0.57 20079.00 662997.00 471000 20240305 -37.15 227500 20250210 30.11 296000 0.00 20250306 227500 30.11 20250210 456500 -35.16 20240308 227500 30.11 20250210 0.75 N 005490 5000 4824 억 23735155 N N 16289 N 00 N
8 20250306 100204 55 20.00 KOSPI200 금속 N N N Y 40 Y 288500 12000 2 4.34 81412816250 281191 83.96 283500 293500 282000 359000 194000 276500 289528.53 28.73 0 36466 288166 282332 274166 268332 260166 285250 271250 4824 82500 5000 210140 500 1 82624377 238371 14.37 0.44 12 0.34 20079.00 662997.00 471000 20240305 -38.75 227500 20250210 26.81 293500 -1.70 20250306 227500 26.81 20250210 456500 -36.80 20240308 227500 26.81 20250210 0.75 N 005490 5000 4824 억 23735155 N N 16289 N 00 N
9 20250306 090205 55 20.00 KOSPI200 금속 N N N Y 40 Y 285500 9000 2 3.25 6548596250 23041 6.88 283500 286000 282000 359000 194000 276500 284214.93 28.73 0 5135 288166 282332 274166 268332 260166 285250 271250 4824 82500 5000 210140 500 1 82624377 235893 14.22 0.43 12 0.03 20079.00 662997.00 471000 20240305 -39.38 227500 20250210 25.49 290000 -1.55 20250221 227500 25.49 20250210 456500 -37.46 20240308 227500 25.49 20250210 0.75 N 005490 5000 4824 억 23735155 N N 16289 N 00 N
10 20250305 160203 55 20.00 KOSPI200 금속 N N N Y 40 Y 276500 8500 2 3.17 91104153500 333708 83.90 266000 280000 266000 348000 188000 268000 273002.61 28.70 0 51780 280666 274332 270166 263832 259666 272250 261750 4824 80000 5000 203680 500 1 82624377 228456 13.77 0.42 12 0.40 20079.00 662997.00 471000 20240305 -41.30 227500 20250210 21.54 290000 -4.66 20250221 227500 21.54 20250210 471000 -41.30 20240305 227500 21.54 20250210 0.75 N 005490 5000 4824 억 23713421 N N 16107 N 00 N
11 20250305 150204 55 20.00 KOSPI200 금속 N N N Y 40 Y 278500 10500 2 3.92 73154649500 269073 67.65 266000 278500 266000 348000 188000 268000 271877.45 28.70 0 49740 280666 274332 270166 263832 259666 272250 261750 4824 80000 5000 203680 500 1 82624377 230109 13.87 0.42 12 0.33 20079.00 662997.00 471000 20240305 -40.87 227500 20250210 22.42 290000 -3.97 20250221 227500 22.42 20250210 471000 -40.87 20240305 227500 22.42 20250210 0.75 N 005490 5000 4824 억 23713421 N N 23130 N 00 N
12 20250305 140202 55 20.00 KOSPI200 금속 N N N Y 40 Y 273500 5500 2 2.05 59784072500 220683 55.48 266000 275250 266000 348000 188000 268000 270905.54 28.70 0 44878 280666 274332 270166 263832 259666 272250 261750 4824 80000 5000 203680 500 1 82624377 225978 13.62 0.41 12 0.27 20079.00 662997.00 471000 20240305 -41.93 227500 20250210 20.22 290000 -5.69 20250221 227500 20.22 20250210 471000 -41.93 20240305 227500 20.22 20250210 0.75 N 005490 5000 4824 억 23713421 N N 23130 N 00 N