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
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
20250219,160203,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,22550,50,2,0.22,2155941000,95623,72.43,22300,22650,22250,29250,15750,22500,22546.26,7.52,0,-6291,23000,22750,22250,22000,21500,22875,22125,210,6750,200,17550,50,1,104909237,23657,-155.52,0.27,12,0.09,-145.00,83071.00,33750,20240213,-33.19,19780,20241209,14.00,22650,-0.44,20250219,19990,12.81,20250203,32850,-31.35,20240219,19780,14.00,20241209,0.31,N,004990,200,209 억,,7891957,N,N,8,N,00,N
20250219,150204,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,22600,100,2,0.44,2005426300,88954,67.38,22300,22650,22250,29250,15750,22500,22544.53,7.52,0,-2904,23000,22750,22250,22000,21500,22875,22125,210,6750,200,17550,50,1,104909237,23709,-155.86,0.27,12,0.08,-145.00,83071.00,33750,20240213,-33.04,19780,20241209,14.26,22650,-0.22,20250219,19990,13.06,20250203,32850,-31.20,20240219,19780,14.26,20241209,0.31,N,004990,200,209 억,,7891957,N,N,8,N,00,N
20250219,140203,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,22550,50,2,0.22,1707029900,75730,57.37,22300,22650,22250,29250,15750,22500,22541.00,7.52,0,-5132,23000,22750,22250,22000,21500,22875,22125,210,6750,200,17550,50,1,104909237,23657,-155.52,0.27,12,0.07,-145.00,83071.00,33750,20240213,-33.19,19780,20241209,14.00,22650,-0.44,20250219,19990,12.81,20250203,32850,-31.35,20240219,19780,14.00,20241209,0.31,N,004990,200,209 억,,7891957,N,N,8,N,00,N
20250219,130203,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,22500,0,3,0.00,1330792150,59061,44.74,22300,22650,22250,29250,15750,22500,22532.50,7.52,0,-4946,23000,22750,22250,22000,21500,22875,22125,210,6750,200,17550,50,1,104909237,23605,-155.17,0.27,12,0.06,-145.00,83071.00,33750,20240213,-33.33,19780,20241209,13.75,22650,-0.66,20250219,19990,12.56,20250203,32850,-31.51,20240219,19780,13.75,20241209,0.31,N,004990,200,209 억,,7891957,N,N,8,N,00,N
20250219,120204,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,22600,100,2,0.44,1108523950,49202,37.27,22300,22650,22250,29250,15750,22500,22530.06,7.52,0,-4556,23000,22750,22250,22000,21500,22875,22125,210,6750,200,17550,50,1,104909237,23709,-155.86,0.27,12,0.05,-145.00,83071.00,33750,20240213,-33.04,19780,20241209,14.26,22650,-0.22,20250219,19990,13.06,20250203,32850,-31.20,20240219,19780,14.26,20241209,0.31,N,004990,200,209 억,,7891957,N,N,8,N,00,N
20250219,110204,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,22550,50,2,0.22,967326750,42951,32.54,22300,22650,22250,29250,15750,22500,22521.64,7.52,0,-5259,23000,22750,22250,22000,21500,22875,22125,210,6750,200,17550,50,1,104909237,23657,-155.52,0.27,12,0.04,-145.00,83071.00,33750,20240213,-33.19,19780,20241209,14.00,22650,-0.44,20250219,19990,12.81,20250203,32850,-31.35,20240219,19780,14.00,20241209,0.31,N,004990,200,209 억,,7891957,N,N,8,N,00,N
20250219,100203,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,22500,0,3,0.00,675413050,29978,22.71,22300,22650,22250,29250,15750,22500,22530.29,7.52,0,-3262,23000,22750,22250,22000,21500,22875,22125,210,6750,200,17550,50,1,104909237,23605,-155.17,0.27,12,0.03,-145.00,83071.00,33750,20240213,-33.33,19780,20241209,13.75,22650,-0.66,20250219,19990,12.56,20250203,32850,-31.51,20240219,19780,13.75,20241209,0.31,N,004990,200,209 억,,7891957,N,N,8,N,00,N
20250219,090204,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,22550,50,2,0.22,60998000,2713,2.06,22300,22600,22250,29250,15750,22500,22483.60,7.52,0,-1122,23000,22750,22250,22000,21500,22875,22125,210,6750,200,17550,50,1,104909237,23657,-155.52,0.27,12,0.00,-145.00,83071.00,33750,20240213,-33.19,19780,20241209,14.00,22600,-0.22,20250219,19990,12.81,20250203,32850,-31.35,20240219,19780,14.00,20241209,0.31,N,004990,200,209 억,,7891957,N,N,8,N,00,N
20250218,160203,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,22500,500,2,2.27,2928968700,131737,158.59,21950,22500,21750,28600,15400,22000,22233.17,7.52,0,5881,22333,22166,21833,21666,21333,22250,21750,210,6600,200,17160,50,1,104909237,23605,-155.17,0.27,12,0.13,-145.00,83071.00,33750,20240213,-33.33,19780,20241209,13.75,22500,0.00,20250218,19990,12.56,20250203,32850,-31.51,20240219,19780,13.75,20241209,0.32,N,004990,200,209 억,,7885907,N,N,8,N,00,N
20250218,150203,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,22450,450,2,2.05,2663110050,119917,144.36,21950,22500,21750,28600,15400,22000,22207.94,7.52,0,2338,22333,22166,21833,21666,21333,22250,21750,210,6600,200,17160,50,1,104909237,23552,-154.83,0.27,12,0.11,-145.00,83071.00,33750,20240213,-33.48,19780,20241209,13.50,22500,-0.22,20250218,19990,12.31,20250203,32850,-31.66,20240219,19780,13.50,20241209,0.32,N,004990,200,209 억,,7885907,N,N,0,N,00,N
20250218,140204,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,22450,450,2,2.05,2272951450,102533,123.43,21950,22450,21750,28600,15400,22000,22168.00,7.52,0,3388,22333,22166,21833,21666,21333,22250,21750,210,6600,200,17160,50,1,104909237,23552,-154.83,0.27,12,0.10,-145.00,83071.00,33750,20240213,-33.48,19780,20241209,13.50,22450,0.00,20250218,19990,12.31,20250203,32850,-31.66,20240219,19780,13.50,20241209,0.32,N,004990,200,209 억,,7885907,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 20250219 160203 55 30.00 KOSPI200 금융 N N N Y 40 N 22550 50 2 0.22 2155941000 95623 72.43 22300 22650 22250 29250 15750 22500 22546.26 7.52 0 -6291 23000 22750 22250 22000 21500 22875 22125 210 6750 200 17550 50 1 104909237 23657 -155.52 0.27 12 0.09 -145.00 83071.00 33750 20240213 -33.19 19780 20241209 14.00 22650 -0.44 20250219 19990 12.81 20250203 32850 -31.35 20240219 19780 14.00 20241209 0.31 N 004990 200 209 억 7891957 N N 8 N 00 N
3 20250219 150204 55 30.00 KOSPI200 금융 N N N Y 40 N 22600 100 2 0.44 2005426300 88954 67.38 22300 22650 22250 29250 15750 22500 22544.53 7.52 0 -2904 23000 22750 22250 22000 21500 22875 22125 210 6750 200 17550 50 1 104909237 23709 -155.86 0.27 12 0.08 -145.00 83071.00 33750 20240213 -33.04 19780 20241209 14.26 22650 -0.22 20250219 19990 13.06 20250203 32850 -31.20 20240219 19780 14.26 20241209 0.31 N 004990 200 209 억 7891957 N N 8 N 00 N
4 20250219 140203 55 30.00 KOSPI200 금융 N N N Y 40 N 22550 50 2 0.22 1707029900 75730 57.37 22300 22650 22250 29250 15750 22500 22541.00 7.52 0 -5132 23000 22750 22250 22000 21500 22875 22125 210 6750 200 17550 50 1 104909237 23657 -155.52 0.27 12 0.07 -145.00 83071.00 33750 20240213 -33.19 19780 20241209 14.00 22650 -0.44 20250219 19990 12.81 20250203 32850 -31.35 20240219 19780 14.00 20241209 0.31 N 004990 200 209 억 7891957 N N 8 N 00 N
5 20250219 130203 55 30.00 KOSPI200 금융 N N N Y 40 N 22500 0 3 0.00 1330792150 59061 44.74 22300 22650 22250 29250 15750 22500 22532.50 7.52 0 -4946 23000 22750 22250 22000 21500 22875 22125 210 6750 200 17550 50 1 104909237 23605 -155.17 0.27 12 0.06 -145.00 83071.00 33750 20240213 -33.33 19780 20241209 13.75 22650 -0.66 20250219 19990 12.56 20250203 32850 -31.51 20240219 19780 13.75 20241209 0.31 N 004990 200 209 억 7891957 N N 8 N 00 N
6 20250219 120204 55 30.00 KOSPI200 금융 N N N Y 40 N 22600 100 2 0.44 1108523950 49202 37.27 22300 22650 22250 29250 15750 22500 22530.06 7.52 0 -4556 23000 22750 22250 22000 21500 22875 22125 210 6750 200 17550 50 1 104909237 23709 -155.86 0.27 12 0.05 -145.00 83071.00 33750 20240213 -33.04 19780 20241209 14.26 22650 -0.22 20250219 19990 13.06 20250203 32850 -31.20 20240219 19780 14.26 20241209 0.31 N 004990 200 209 억 7891957 N N 8 N 00 N
7 20250219 110204 55 30.00 KOSPI200 금융 N N N Y 40 N 22550 50 2 0.22 967326750 42951 32.54 22300 22650 22250 29250 15750 22500 22521.64 7.52 0 -5259 23000 22750 22250 22000 21500 22875 22125 210 6750 200 17550 50 1 104909237 23657 -155.52 0.27 12 0.04 -145.00 83071.00 33750 20240213 -33.19 19780 20241209 14.00 22650 -0.44 20250219 19990 12.81 20250203 32850 -31.35 20240219 19780 14.00 20241209 0.31 N 004990 200 209 억 7891957 N N 8 N 00 N
8 20250219 100203 55 30.00 KOSPI200 금융 N N N Y 40 N 22500 0 3 0.00 675413050 29978 22.71 22300 22650 22250 29250 15750 22500 22530.29 7.52 0 -3262 23000 22750 22250 22000 21500 22875 22125 210 6750 200 17550 50 1 104909237 23605 -155.17 0.27 12 0.03 -145.00 83071.00 33750 20240213 -33.33 19780 20241209 13.75 22650 -0.66 20250219 19990 12.56 20250203 32850 -31.51 20240219 19780 13.75 20241209 0.31 N 004990 200 209 억 7891957 N N 8 N 00 N
9 20250219 090204 55 30.00 KOSPI200 금융 N N N Y 40 N 22550 50 2 0.22 60998000 2713 2.06 22300 22600 22250 29250 15750 22500 22483.60 7.52 0 -1122 23000 22750 22250 22000 21500 22875 22125 210 6750 200 17550 50 1 104909237 23657 -155.52 0.27 12 0.00 -145.00 83071.00 33750 20240213 -33.19 19780 20241209 14.00 22600 -0.22 20250219 19990 12.81 20250203 32850 -31.35 20240219 19780 14.00 20241209 0.31 N 004990 200 209 억 7891957 N N 8 N 00 N
10 20250218 160203 55 30.00 KOSPI200 금융 N N N Y 40 N 22500 500 2 2.27 2928968700 131737 158.59 21950 22500 21750 28600 15400 22000 22233.17 7.52 0 5881 22333 22166 21833 21666 21333 22250 21750 210 6600 200 17160 50 1 104909237 23605 -155.17 0.27 12 0.13 -145.00 83071.00 33750 20240213 -33.33 19780 20241209 13.75 22500 0.00 20250218 19990 12.56 20250203 32850 -31.51 20240219 19780 13.75 20241209 0.32 N 004990 200 209 억 7885907 N N 8 N 00 N
11 20250218 150203 55 30.00 KOSPI200 금융 N N N Y 40 N 22450 450 2 2.05 2663110050 119917 144.36 21950 22500 21750 28600 15400 22000 22207.94 7.52 0 2338 22333 22166 21833 21666 21333 22250 21750 210 6600 200 17160 50 1 104909237 23552 -154.83 0.27 12 0.11 -145.00 83071.00 33750 20240213 -33.48 19780 20241209 13.50 22500 -0.22 20250218 19990 12.31 20250203 32850 -31.66 20240219 19780 13.50 20241209 0.32 N 004990 200 209 억 7885907 N N 0 N 00 N
12 20250218 140204 55 30.00 KOSPI200 금융 N N N Y 40 N 22450 450 2 2.05 2272951450 102533 123.43 21950 22450 21750 28600 15400 22000 22168.00 7.52 0 3388 22333 22166 21833 21666 21333 22250 21750 210 6600 200 17160 50 1 104909237 23552 -154.83 0.27 12 0.10 -145.00 83071.00 33750 20240213 -33.48 19780 20241209 13.50 22450 0.00 20250218 19990 12.31 20250203 32850 -31.66 20240219 19780 13.50 20241209 0.32 N 004990 200 209 억 7885907 N N 0 N 00 N