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

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
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
20241210,160206,55,20.00,KOSPI200,,철강.금속,N,N,N,Y,40,Y,271000,17500,2,6.90,151210367000,567728,99.99,256000,271000,256000,329500,177500,253500,266348.54,28.67,-6808,59577,264500,259000,255500,250000,246500,257250,248250,4824,76000,5000,187590,500,1,82624377,223912,13.50,0.41,12,0.69,20079.00,662997.00,508000,20231227,-46.65,252000,20241209,7.54,496000,-45.36,20240102,252000,7.54,20241209,508000,-46.65,20231227,252000,7.54,20241209,0.90,N,005490,5000,4824 억,,23690705,N,N,5998,N,00,N
20241210,150206,55,20.00,KOSPI200,,철강.금속,N,N,N,Y,40,Y,270000,16500,2,6.51,134542901000,506162,89.14,256000,271000,256000,329500,177500,253500,265822.23,28.67,-6808,46233,264500,259000,255500,250000,246500,257250,248250,4824,76000,5000,187590,500,1,82624377,223086,13.45,0.41,12,0.61,20079.00,662997.00,508000,20231227,-46.85,252000,20241209,7.14,496000,-45.56,20240102,252000,7.14,20241209,508000,-46.85,20231227,252000,7.14,20241209,0.90,N,005490,5000,4824 억,,23690705,N,N,5377,N,00,N
20241210,140206,55,20.00,KOSPI200,,철강.금속,N,N,N,Y,40,Y,269000,15500,2,6.11,116749068000,440107,77.51,256000,271000,256000,329500,177500,253500,265287.78,28.67,-6808,44492,264500,259000,255500,250000,246500,257250,248250,4824,76000,5000,187590,500,1,82624377,222260,13.40,0.41,12,0.53,20079.00,662997.00,508000,20231227,-47.05,252000,20241209,6.75,496000,-45.77,20240102,252000,6.75,20241209,508000,-47.05,20231227,252000,6.75,20241209,0.90,N,005490,5000,4824 억,,23690705,N,N,5377,N,00,N
20241210,130205,55,20.00,KOSPI200,,철강.금속,N,N,N,Y,40,Y,269500,16000,2,6.31,104909064000,396174,69.77,256000,271000,256000,329500,177500,253500,264819.93,28.67,-6808,47614,264500,259000,255500,250000,246500,257250,248250,4824,76000,5000,187590,500,1,82624377,222673,13.42,0.41,12,0.48,20079.00,662997.00,508000,20231227,-46.95,252000,20241209,6.94,496000,-45.67,20240102,252000,6.94,20241209,508000,-46.95,20231227,252000,6.94,20241209,0.90,N,005490,5000,4824 억,,23690705,N,N,5377,N,00,N
20241210,120206,55,20.00,KOSPI200,,철강.금속,N,N,N,Y,40,Y,269000,15500,2,6.11,95628089500,361644,63.69,256000,271000,256000,329500,177500,253500,264441.28,28.67,-6808,43254,264500,259000,255500,250000,246500,257250,248250,4824,76000,5000,187590,500,1,82624377,222260,13.40,0.41,12,0.44,20079.00,662997.00,508000,20231227,-47.05,252000,20241209,6.75,496000,-45.77,20240102,252000,6.75,20241209,508000,-47.05,20231227,252000,6.75,20241209,0.90,N,005490,5000,4824 억,,23690705,N,N,5377,N,00,N
20241210,110205,55,20.00,KOSPI200,,철강.금속,N,N,N,Y,40,Y,269500,16000,2,6.31,78541867500,298325,52.54,256000,269500,256000,329500,177500,253500,263292.73,28.67,-6808,29261,264500,259000,255500,250000,246500,257250,248250,4824,76000,5000,187590,500,1,82624377,222673,13.42,0.41,12,0.36,20079.00,662997.00,508000,20231227,-46.95,252000,20241209,6.94,496000,-45.67,20240102,252000,6.94,20241209,508000,-46.95,20231227,252000,6.94,20241209,0.90,N,005490,5000,4824 억,,23690705,N,N,5377,N,00,N
20241210,100205,55,20.00,KOSPI200,,철강.금속,N,N,N,Y,40,Y,264500,11000,2,4.34,50939035500,194895,34.32,256000,264500,256000,329500,177500,253500,261386.95,28.67,-6808,13447,264500,259000,255500,250000,246500,257250,248250,4824,76000,5000,187590,500,1,82624377,218541,13.17,0.40,12,0.24,20079.00,662997.00,508000,20231227,-47.93,252000,20241209,4.96,496000,-46.67,20240102,252000,4.96,20241209,508000,-47.93,20231227,252000,4.96,20241209,0.90,N,005490,5000,4824 억,,23690705,N,N,5377,N,00,N
20241210,090207,55,20.00,KOSPI200,,철강.금속,N,N,N,Y,40,Y,259500,6000,2,2.37,9071702000,35111,6.18,256000,261000,256000,329500,177500,253500,258443.03,28.67,-6808,6588,264500,259000,255500,250000,246500,257250,248250,4824,76000,5000,187590,500,1,82624377,214410,12.92,0.39,12,0.04,20079.00,662997.00,508000,20231227,-48.92,252000,20241209,2.98,496000,-47.68,20240102,252000,2.98,20241209,508000,-48.92,20231227,252000,2.98,20241209,0.90,N,005490,5000,4824 억,,23690705,N,N,5377,N,00,N
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
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 20241210 160206 55 20.00 KOSPI200 철강.금속 N N N Y 40 Y 271000 17500 2 6.90 151210367000 567728 99.99 256000 271000 256000 329500 177500 253500 266348.54 28.67 -6808 59577 264500 259000 255500 250000 246500 257250 248250 4824 76000 5000 187590 500 1 82624377 223912 13.50 0.41 12 0.69 20079.00 662997.00 508000 20231227 -46.65 252000 20241209 7.54 496000 -45.36 20240102 252000 7.54 20241209 508000 -46.65 20231227 252000 7.54 20241209 0.90 N 005490 5000 4824 억 23690705 N N 5998 N 00 N
3 20241210 150206 55 20.00 KOSPI200 철강.금속 N N N Y 40 Y 270000 16500 2 6.51 134542901000 506162 89.14 256000 271000 256000 329500 177500 253500 265822.23 28.67 -6808 46233 264500 259000 255500 250000 246500 257250 248250 4824 76000 5000 187590 500 1 82624377 223086 13.45 0.41 12 0.61 20079.00 662997.00 508000 20231227 -46.85 252000 20241209 7.14 496000 -45.56 20240102 252000 7.14 20241209 508000 -46.85 20231227 252000 7.14 20241209 0.90 N 005490 5000 4824 억 23690705 N N 5377 N 00 N
4 20241210 140206 55 20.00 KOSPI200 철강.금속 N N N Y 40 Y 269000 15500 2 6.11 116749068000 440107 77.51 256000 271000 256000 329500 177500 253500 265287.78 28.67 -6808 44492 264500 259000 255500 250000 246500 257250 248250 4824 76000 5000 187590 500 1 82624377 222260 13.40 0.41 12 0.53 20079.00 662997.00 508000 20231227 -47.05 252000 20241209 6.75 496000 -45.77 20240102 252000 6.75 20241209 508000 -47.05 20231227 252000 6.75 20241209 0.90 N 005490 5000 4824 억 23690705 N N 5377 N 00 N
5 20241210 130205 55 20.00 KOSPI200 철강.금속 N N N Y 40 Y 269500 16000 2 6.31 104909064000 396174 69.77 256000 271000 256000 329500 177500 253500 264819.93 28.67 -6808 47614 264500 259000 255500 250000 246500 257250 248250 4824 76000 5000 187590 500 1 82624377 222673 13.42 0.41 12 0.48 20079.00 662997.00 508000 20231227 -46.95 252000 20241209 6.94 496000 -45.67 20240102 252000 6.94 20241209 508000 -46.95 20231227 252000 6.94 20241209 0.90 N 005490 5000 4824 억 23690705 N N 5377 N 00 N
6 20241210 120206 55 20.00 KOSPI200 철강.금속 N N N Y 40 Y 269000 15500 2 6.11 95628089500 361644 63.69 256000 271000 256000 329500 177500 253500 264441.28 28.67 -6808 43254 264500 259000 255500 250000 246500 257250 248250 4824 76000 5000 187590 500 1 82624377 222260 13.40 0.41 12 0.44 20079.00 662997.00 508000 20231227 -47.05 252000 20241209 6.75 496000 -45.77 20240102 252000 6.75 20241209 508000 -47.05 20231227 252000 6.75 20241209 0.90 N 005490 5000 4824 억 23690705 N N 5377 N 00 N
7 20241210 110205 55 20.00 KOSPI200 철강.금속 N N N Y 40 Y 269500 16000 2 6.31 78541867500 298325 52.54 256000 269500 256000 329500 177500 253500 263292.73 28.67 -6808 29261 264500 259000 255500 250000 246500 257250 248250 4824 76000 5000 187590 500 1 82624377 222673 13.42 0.41 12 0.36 20079.00 662997.00 508000 20231227 -46.95 252000 20241209 6.94 496000 -45.67 20240102 252000 6.94 20241209 508000 -46.95 20231227 252000 6.94 20241209 0.90 N 005490 5000 4824 억 23690705 N N 5377 N 00 N
8 20241210 100205 55 20.00 KOSPI200 철강.금속 N N N Y 40 Y 264500 11000 2 4.34 50939035500 194895 34.32 256000 264500 256000 329500 177500 253500 261386.95 28.67 -6808 13447 264500 259000 255500 250000 246500 257250 248250 4824 76000 5000 187590 500 1 82624377 218541 13.17 0.40 12 0.24 20079.00 662997.00 508000 20231227 -47.93 252000 20241209 4.96 496000 -46.67 20240102 252000 4.96 20241209 508000 -47.93 20231227 252000 4.96 20241209 0.90 N 005490 5000 4824 억 23690705 N N 5377 N 00 N
9 20241210 090207 55 20.00 KOSPI200 철강.금속 N N N Y 40 Y 259500 6000 2 2.37 9071702000 35111 6.18 256000 261000 256000 329500 177500 253500 258443.03 28.67 -6808 6588 264500 259000 255500 250000 246500 257250 248250 4824 76000 5000 187590 500 1 82624377 214410 12.92 0.39 12 0.04 20079.00 662997.00 508000 20231227 -48.92 252000 20241209 2.98 496000 -47.68 20240102 252000 2.98 20241209 508000 -48.92 20231227 252000 2.98 20241209 0.90 N 005490 5000 4824 억 23690705 N N 5377 N 00 N
10 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
11 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
12 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