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

Update 2025-03-31 1176 top30,price

Browse Source
This commit is contained in:
ened
2025-03-31 18:20:09 +09:00
parent 9077be234c
commit 38bbc3c8b6
1176 changed files with 8852 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

4
005490/price/prices-20250301.csv
View File

@@ -1,4 +1,8 @@
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
20250331,161503,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,278500,-13500,5,-4.62,123528351000,441844,160.45,282500,284000,278000,379500,204500,292000,279574.77,29.30,0,-37307,303000,297500,293500,288000,284000,295500,286000,4824,87500,5000,221920,500,1,82624377,230109,21.30,0.40,12,0.53,13073.00,689205.00,441500,20240319,-36.92,227500,20250210,22.42,337000,-17.36,20250320,227500,22.42,20250210,424500,-34.39,20240401,227500,22.42,20250210,0.73,Y,005490,5000,4824 억,,24206093,N,N,85919,N,00,N
20250331,150943,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,278500,-13500,5,-4.62,91513436750,326856,118.69,282500,284000,278500,379500,204500,292000,279980.64,29.30,0,-19208,303000,297500,293500,288000,284000,295500,286000,4824,87500,5000,221920,500,1,82624377,230109,21.30,0.40,12,0.40,13073.00,689205.00,441500,20240319,-36.92,227500,20250210,22.42,337000,-17.36,20250320,227500,22.42,20250210,424500,-34.39,20240401,227500,22.42,20250210,0.73,Y,005490,5000,4824 억,,24206093,N,N,8967,N,00,N
20250331,120614,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,281500,-10500,5,-3.60,52678286000,187921,68.24,282500,284000,278500,379500,204500,292000,280321.01,29.30,0,-16469,303000,297500,293500,288000,284000,295500,286000,4824,87500,5000,221920,500,1,82624377,232588,21.53,0.41,12,0.23,13073.00,689205.00,441500,20240319,-36.24,227500,20250210,23.74,337000,-16.47,20250320,227500,23.74,20250210,424500,-33.69,20240401,227500,23.74,20250210,0.73,Y,005490,5000,4824 억,,24206093,N,N,8967,N,00,N
20250331,090827,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,281500,-10500,5,-3.60,11654344750,41441,15.05,282500,284000,279000,379500,204500,292000,281225.58,29.30,0,-160,303000,297500,293500,288000,284000,295500,286000,4824,87500,5000,221920,500,1,82624377,232588,21.53,0.41,12,0.05,13073.00,689205.00,441500,20240319,-36.24,227500,20250210,23.74,337000,-16.47,20250320,227500,23.74,20250210,424500,-33.69,20240401,227500,23.74,20250210,0.73,Y,005490,5000,4824 억,,24206093,N,N,8967,N,00,N
20250328,160211,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,292000,-8500,5,-2.83,80591502250,275386,131.99,299000,299000,289500,390500,210500,300500,292649.41,29.61,0,-29404,306166,303332,300166,297332,294166,301750,295750,4824,90000,5000,228380,500,1,82624377,241263,22.34,0.42,12,0.33,13073.00,689205.00,441500,20240319,-33.86,227500,20250210,28.35,337000,-13.35,20250320,227500,28.35,20250210,430000,-32.09,20240328,227500,28.35,20250210,0.72,N,005490,5000,4824 억,,24467346,N,N,8967,N,00,N
20250328,150212,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,290500,-10000,5,-3.33,67187074250,229434,109.97,299000,299000,289500,390500,210500,300500,292838.32,29.61,0,-22273,306166,303332,300166,297332,294166,301750,295750,4824,90000,5000,228380,500,1,82624377,240024,22.22,0.42,12,0.28,13073.00,689205.00,441500,20240319,-34.20,227500,20250210,27.69,337000,-13.80,20250320,227500,27.69,20250210,430000,-32.44,20240328,227500,27.69,20250210,0.72,N,005490,5000,4824 억,,24467346,N,N,3273,N,00,N
20250328,140212,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,291000,-9500,5,-3.16,50375428500,171536,82.22,299000,299000,290500,390500,210500,300500,293672.59,29.61,0,-16350,306166,303332,300166,297332,294166,301750,295750,4824,90000,5000,228380,500,1,82624377,240437,22.26,0.42,12,0.21,13073.00,689205.00,441500,20240319,-34.09,227500,20250210,27.91,337000,-13.65,20250320,227500,27.91,20250210,430000,-32.33,20240328,227500,27.91,20250210,0.72,N,005490,5000,4824 억,,24467346,N,N,3273,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 20250331 161503 55 20.00 KOSPI200 금속 N N N Y 40 Y 278500 -13500 5 -4.62 123528351000 441844 160.45 282500 284000 278000 379500 204500 292000 279574.77 29.30 0 -37307 303000 297500 293500 288000 284000 295500 286000 4824 87500 5000 221920 500 1 82624377 230109 21.30 0.40 12 0.53 13073.00 689205.00 441500 20240319 -36.92 227500 20250210 22.42 337000 -17.36 20250320 227500 22.42 20250210 424500 -34.39 20240401 227500 22.42 20250210 0.73 Y 005490 5000 4824 억 24206093 N N 85919 N 00 N
3 20250331 150943 55 20.00 KOSPI200 금속 N N N Y 40 Y 278500 -13500 5 -4.62 91513436750 326856 118.69 282500 284000 278500 379500 204500 292000 279980.64 29.30 0 -19208 303000 297500 293500 288000 284000 295500 286000 4824 87500 5000 221920 500 1 82624377 230109 21.30 0.40 12 0.40 13073.00 689205.00 441500 20240319 -36.92 227500 20250210 22.42 337000 -17.36 20250320 227500 22.42 20250210 424500 -34.39 20240401 227500 22.42 20250210 0.73 Y 005490 5000 4824 억 24206093 N N 8967 N 00 N
4 20250331 120614 55 20.00 KOSPI200 금속 N N N Y 40 Y 281500 -10500 5 -3.60 52678286000 187921 68.24 282500 284000 278500 379500 204500 292000 280321.01 29.30 0 -16469 303000 297500 293500 288000 284000 295500 286000 4824 87500 5000 221920 500 1 82624377 232588 21.53 0.41 12 0.23 13073.00 689205.00 441500 20240319 -36.24 227500 20250210 23.74 337000 -16.47 20250320 227500 23.74 20250210 424500 -33.69 20240401 227500 23.74 20250210 0.73 Y 005490 5000 4824 억 24206093 N N 8967 N 00 N
5 20250331 090827 55 20.00 KOSPI200 금속 N N N Y 40 Y 281500 -10500 5 -3.60 11654344750 41441 15.05 282500 284000 279000 379500 204500 292000 281225.58 29.30 0 -160 303000 297500 293500 288000 284000 295500 286000 4824 87500 5000 221920 500 1 82624377 232588 21.53 0.41 12 0.05 13073.00 689205.00 441500 20240319 -36.24 227500 20250210 23.74 337000 -16.47 20250320 227500 23.74 20250210 424500 -33.69 20240401 227500 23.74 20250210 0.73 Y 005490 5000 4824 억 24206093 N N 8967 N 00 N
6 20250328 160211 55 20.00 KOSPI200 금속 N N N Y 40 Y 292000 -8500 5 -2.83 80591502250 275386 131.99 299000 299000 289500 390500 210500 300500 292649.41 29.61 0 -29404 306166 303332 300166 297332 294166 301750 295750 4824 90000 5000 228380 500 1 82624377 241263 22.34 0.42 12 0.33 13073.00 689205.00 441500 20240319 -33.86 227500 20250210 28.35 337000 -13.35 20250320 227500 28.35 20250210 430000 -32.09 20240328 227500 28.35 20250210 0.72 N 005490 5000 4824 억 24467346 N N 8967 N 00 N
7 20250328 150212 55 20.00 KOSPI200 금속 N N N Y 40 Y 290500 -10000 5 -3.33 67187074250 229434 109.97 299000 299000 289500 390500 210500 300500 292838.32 29.61 0 -22273 306166 303332 300166 297332 294166 301750 295750 4824 90000 5000 228380 500 1 82624377 240024 22.22 0.42 12 0.28 13073.00 689205.00 441500 20240319 -34.20 227500 20250210 27.69 337000 -13.80 20250320 227500 27.69 20250210 430000 -32.44 20240328 227500 27.69 20250210 0.72 N 005490 5000 4824 억 24467346 N N 3273 N 00 N
8 20250328 140212 55 20.00 KOSPI200 금속 N N N Y 40 Y 291000 -9500 5 -3.16 50375428500 171536 82.22 299000 299000 290500 390500 210500 300500 293672.59 29.61 0 -16350 306166 303332 300166 297332 294166 301750 295750 4824 90000 5000 228380 500 1 82624377 240437 22.26 0.42 12 0.21 13073.00 689205.00 441500 20240319 -34.09 227500 20250210 27.91 337000 -13.65 20250320 227500 27.91 20250210 430000 -32.33 20240328 227500 27.91 20250210 0.72 N 005490 5000 4824 억 24467346 N N 3273 N 00 N