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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004990/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
20250221,160205,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,22850,100,2,0.44,2894719800,125949,163.43,22800,23200,22600,29550,15950,22750,22983.52,7.53,0,7047,23150,22950,22600,22400,22050,23050,22500,210,6800,200,17740,50,1,104909237,23972,-157.59,0.28,12,0.12,-145.00,83071.00,33750,20240213,-32.30,19780,20241209,15.52,23200,-1.51,20250221,19990,14.31,20250203,32300,-29.26,20240221,19780,15.52,20241209,0.29,N,004990,200,209 억,,7904749,N,N,26,N,00,N
20250221,150205,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,22900,150,2,0.66,2712141750,117970,153.07,22800,23200,22600,29550,15950,22750,22990.10,7.53,0,8825,23150,22950,22600,22400,22050,23050,22500,210,6800,200,17740,50,1,104909237,24024,-157.93,0.28,12,0.11,-145.00,83071.00,33750,20240213,-32.15,19780,20241209,15.77,23200,-1.29,20250221,19990,14.56,20250203,32300,-29.10,20240221,19780,15.77,20241209,0.29,N,004990,200,209 억,,7904749,N,N,6,N,00,N
20250221,140205,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,23050,300,2,1.32,2343758100,101911,132.24,22800,23200,22600,29550,15950,22750,22998.09,7.53,0,11489,23150,22950,22600,22400,22050,23050,22500,210,6800,200,17740,50,1,104909237,24182,-158.97,0.28,12,0.10,-145.00,83071.00,33750,20240213,-31.70,19780,20241209,16.53,23200,-0.65,20250221,19990,15.31,20250203,32300,-28.64,20240221,19780,16.53,20241209,0.29,N,004990,200,209 억,,7904749,N,N,6,N,00,N
20250221,130204,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,23100,350,2,1.54,2092139800,91010,118.09,22800,23200,22600,29550,15950,22750,22988.02,7.53,0,8367,23150,22950,22600,22400,22050,23050,22500,210,6800,200,17740,50,1,104909237,24234,-159.31,0.28,12,0.09,-145.00,83071.00,33750,20240213,-31.56,19780,20241209,16.78,23200,-0.43,20250221,19990,15.56,20250203,32300,-28.48,20240221,19780,16.78,20241209,0.29,N,004990,200,209 억,,7904749,N,N,6,N,00,N
20250221,120205,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,23050,300,2,1.32,1606663150,70010,90.84,22800,23100,22600,29550,15950,22750,22949.05,7.53,0,3935,23150,22950,22600,22400,22050,23050,22500,210,6800,200,17740,50,1,104909237,24182,-158.97,0.28,12,0.07,-145.00,83071.00,33750,20240213,-31.70,19780,20241209,16.53,23100,-0.22,20250221,19990,15.31,20250203,32300,-28.64,20240221,19780,16.53,20241209,0.29,N,004990,200,209 억,,7904749,N,N,6,N,00,N
20250221,110205,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,22900,150,2,0.66,1191939900,52015,67.49,22800,23100,22600,29550,15950,22750,22915.31,7.53,0,-6296,23150,22950,22600,22400,22050,23050,22500,210,6800,200,17740,50,1,104909237,24024,-157.93,0.28,12,0.05,-145.00,83071.00,33750,20240213,-32.15,19780,20241209,15.77,23100,-0.87,20250221,19990,14.56,20250203,32300,-29.10,20240221,19780,15.77,20241209,0.29,N,004990,200,209 억,,7904749,N,N,6,N,00,N
20250221,100205,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,22850,100,2,0.44,1042191400,45472,59.00,22800,23100,22600,29550,15950,22750,22919.41,7.53,0,-7683,23150,22950,22600,22400,22050,23050,22500,210,6800,200,17740,50,1,104909237,23972,-157.59,0.28,12,0.04,-145.00,83071.00,33750,20240213,-32.30,19780,20241209,15.52,23100,-1.08,20250221,19990,14.31,20250203,32300,-29.26,20240221,19780,15.52,20241209,0.29,N,004990,200,209 억,,7904749,N,N,6,N,00,N
20250221,090205,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,22700,-50,5,-0.22,37287750,1642,2.13,22800,22800,22600,29550,15950,22750,22708.74,7.53,0,-1137,23150,22950,22600,22400,22050,23050,22500,210,6800,200,17740,50,1,104909237,23814,-156.55,0.27,12,0.00,-145.00,83071.00,33750,20240213,-32.74,19780,20241209,14.76,22800,0.00,20250220,19990,13.56,20250203,32300,-29.72,20240221,19780,14.76,20241209,0.29,N,004990,200,209 억,,7904749,N,N,6,N,00,N
20250220,160204,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,22750,200,2,0.89,1735011900,76524,79.82,22350,22800,22250,29300,15800,22550,22672.73,7.52,0,18196,22883,22716,22483,22316,22083,22800,22400,210,6750,200,17580,50,1,104909237,23867,-156.90,0.27,12,0.07,-145.00,83071.00,33750,20240213,-32.59,19780,20241209,15.02,22800,-0.22,20250220,19990,13.81,20250203,32750,-30.53,20240220,19780,15.02,20241209,0.30,N,004990,200,209 억,,7886084,N,N,6,N,00,N
20250220,150204,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,22700,150,2,0.67,1437644350,63440,66.18,22350,22800,22250,29300,15800,22550,22661.48,7.52,0,19546,22883,22716,22483,22316,22083,22800,22400,210,6750,200,17580,50,1,104909237,23814,-156.55,0.27,12,0.06,-145.00,83071.00,33750,20240213,-32.74,19780,20241209,14.76,22800,-0.44,20250220,19990,13.56,20250203,32750,-30.69,20240220,19780,14.76,20241209,0.30,N,004990,200,209 억,,7886084,N,N,0,N,00,N
20250220,140205,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,22700,150,2,0.67,1274905000,56274,58.70,22350,22800,22250,29300,15800,22550,22655.31,7.52,0,18613,22883,22716,22483,22316,22083,22800,22400,210,6750,200,17580,50,1,104909237,23814,-156.55,0.27,12,0.05,-145.00,83071.00,33750,20240213,-32.74,19780,20241209,14.76,22800,-0.44,20250220,19990,13.56,20250203,32750,-30.69,20240220,19780,14.76,20241209,0.30,N,004990,200,209 억,,7886084,N,N,0,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 20250221 160205 55 30.00 KOSPI200 금융 N N N Y 40 N 22850 100 2 0.44 2894719800 125949 163.43 22800 23200 22600 29550 15950 22750 22983.52 7.53 0 7047 23150 22950 22600 22400 22050 23050 22500 210 6800 200 17740 50 1 104909237 23972 -157.59 0.28 12 0.12 -145.00 83071.00 33750 20240213 -32.30 19780 20241209 15.52 23200 -1.51 20250221 19990 14.31 20250203 32300 -29.26 20240221 19780 15.52 20241209 0.29 N 004990 200 209 억 7904749 N N 26 N 00 N
3 20250221 150205 55 30.00 KOSPI200 금융 N N N Y 40 N 22900 150 2 0.66 2712141750 117970 153.07 22800 23200 22600 29550 15950 22750 22990.10 7.53 0 8825 23150 22950 22600 22400 22050 23050 22500 210 6800 200 17740 50 1 104909237 24024 -157.93 0.28 12 0.11 -145.00 83071.00 33750 20240213 -32.15 19780 20241209 15.77 23200 -1.29 20250221 19990 14.56 20250203 32300 -29.10 20240221 19780 15.77 20241209 0.29 N 004990 200 209 억 7904749 N N 6 N 00 N
4 20250221 140205 55 30.00 KOSPI200 금융 N N N Y 40 N 23050 300 2 1.32 2343758100 101911 132.24 22800 23200 22600 29550 15950 22750 22998.09 7.53 0 11489 23150 22950 22600 22400 22050 23050 22500 210 6800 200 17740 50 1 104909237 24182 -158.97 0.28 12 0.10 -145.00 83071.00 33750 20240213 -31.70 19780 20241209 16.53 23200 -0.65 20250221 19990 15.31 20250203 32300 -28.64 20240221 19780 16.53 20241209 0.29 N 004990 200 209 억 7904749 N N 6 N 00 N
5 20250221 130204 55 30.00 KOSPI200 금융 N N N Y 40 N 23100 350 2 1.54 2092139800 91010 118.09 22800 23200 22600 29550 15950 22750 22988.02 7.53 0 8367 23150 22950 22600 22400 22050 23050 22500 210 6800 200 17740 50 1 104909237 24234 -159.31 0.28 12 0.09 -145.00 83071.00 33750 20240213 -31.56 19780 20241209 16.78 23200 -0.43 20250221 19990 15.56 20250203 32300 -28.48 20240221 19780 16.78 20241209 0.29 N 004990 200 209 억 7904749 N N 6 N 00 N
6 20250221 120205 55 30.00 KOSPI200 금융 N N N Y 40 N 23050 300 2 1.32 1606663150 70010 90.84 22800 23100 22600 29550 15950 22750 22949.05 7.53 0 3935 23150 22950 22600 22400 22050 23050 22500 210 6800 200 17740 50 1 104909237 24182 -158.97 0.28 12 0.07 -145.00 83071.00 33750 20240213 -31.70 19780 20241209 16.53 23100 -0.22 20250221 19990 15.31 20250203 32300 -28.64 20240221 19780 16.53 20241209 0.29 N 004990 200 209 억 7904749 N N 6 N 00 N
7 20250221 110205 55 30.00 KOSPI200 금융 N N N Y 40 N 22900 150 2 0.66 1191939900 52015 67.49 22800 23100 22600 29550 15950 22750 22915.31 7.53 0 -6296 23150 22950 22600 22400 22050 23050 22500 210 6800 200 17740 50 1 104909237 24024 -157.93 0.28 12 0.05 -145.00 83071.00 33750 20240213 -32.15 19780 20241209 15.77 23100 -0.87 20250221 19990 14.56 20250203 32300 -29.10 20240221 19780 15.77 20241209 0.29 N 004990 200 209 억 7904749 N N 6 N 00 N
8 20250221 100205 55 30.00 KOSPI200 금융 N N N Y 40 N 22850 100 2 0.44 1042191400 45472 59.00 22800 23100 22600 29550 15950 22750 22919.41 7.53 0 -7683 23150 22950 22600 22400 22050 23050 22500 210 6800 200 17740 50 1 104909237 23972 -157.59 0.28 12 0.04 -145.00 83071.00 33750 20240213 -32.30 19780 20241209 15.52 23100 -1.08 20250221 19990 14.31 20250203 32300 -29.26 20240221 19780 15.52 20241209 0.29 N 004990 200 209 억 7904749 N N 6 N 00 N
9 20250221 090205 55 30.00 KOSPI200 금융 N N N Y 40 N 22700 -50 5 -0.22 37287750 1642 2.13 22800 22800 22600 29550 15950 22750 22708.74 7.53 0 -1137 23150 22950 22600 22400 22050 23050 22500 210 6800 200 17740 50 1 104909237 23814 -156.55 0.27 12 0.00 -145.00 83071.00 33750 20240213 -32.74 19780 20241209 14.76 22800 0.00 20250220 19990 13.56 20250203 32300 -29.72 20240221 19780 14.76 20241209 0.29 N 004990 200 209 억 7904749 N N 6 N 00 N
10 20250220 160204 55 30.00 KOSPI200 금융 N N N Y 40 N 22750 200 2 0.89 1735011900 76524 79.82 22350 22800 22250 29300 15800 22550 22672.73 7.52 0 18196 22883 22716 22483 22316 22083 22800 22400 210 6750 200 17580 50 1 104909237 23867 -156.90 0.27 12 0.07 -145.00 83071.00 33750 20240213 -32.59 19780 20241209 15.02 22800 -0.22 20250220 19990 13.81 20250203 32750 -30.53 20240220 19780 15.02 20241209 0.30 N 004990 200 209 억 7886084 N N 6 N 00 N
11 20250220 150204 55 30.00 KOSPI200 금융 N N N Y 40 N 22700 150 2 0.67 1437644350 63440 66.18 22350 22800 22250 29300 15800 22550 22661.48 7.52 0 19546 22883 22716 22483 22316 22083 22800 22400 210 6750 200 17580 50 1 104909237 23814 -156.55 0.27 12 0.06 -145.00 83071.00 33750 20240213 -32.74 19780 20241209 14.76 22800 -0.44 20250220 19990 13.56 20250203 32750 -30.69 20240220 19780 14.76 20241209 0.30 N 004990 200 209 억 7886084 N N 0 N 00 N
12 20250220 140205 55 30.00 KOSPI200 금융 N N N Y 40 N 22700 150 2 0.67 1274905000 56274 58.70 22350 22800 22250 29300 15800 22550 22655.31 7.52 0 18613 22883 22716 22483 22316 22083 22800 22400 210 6750 200 17580 50 1 104909237 23814 -156.55 0.27 12 0.05 -145.00 83071.00 33750 20240213 -32.74 19780 20241209 14.76 22800 -0.44 20250220 19990 13.56 20250203 32750 -30.69 20240220 19780 14.76 20241209 0.30 N 004990 200 209 억 7886084 N N 0 N 00 N