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
004990/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
20250306,160200,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,23400,750,2,3.31,5899315350,252520,171.24,22550,23600,22550,29400,15900,22650,23361.72,7.47,0,31473,23516,23082,22366,21932,21216,23300,22150,210,6750,200,17660,50,1,104909237,24549,-161.38,0.28,12,0.24,-145.00,83071.00,31000,20240223,-24.52,19780,20241209,18.30,23600,-0.85,20250306,19990,17.06,20250203,30150,-22.39,20240306,19780,18.30,20241209,0.29,N,004990,200,209 억,,7841911,N,N,167,N,00,N
20250306,150159,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,23400,750,2,3.31,5513241700,236031,160.06,22550,23600,22550,29400,15900,22650,23358.19,7.47,0,32732,23516,23082,22366,21932,21216,23300,22150,210,6750,200,17660,50,1,104909237,24549,-161.38,0.28,12,0.22,-145.00,83071.00,31000,20240223,-24.52,19780,20241209,18.30,23600,-0.85,20250306,19990,17.06,20250203,30150,-22.39,20240306,19780,18.30,20241209,0.29,N,004990,200,209 억,,7841911,N,N,417,N,00,N
20250306,140200,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,23450,800,2,3.53,4792934275,205279,139.21,22550,23600,22550,29400,15900,22650,23348.46,7.47,0,40880,23516,23082,22366,21932,21216,23300,22150,210,6750,200,17660,50,1,104909237,24601,-161.72,0.28,12,0.20,-145.00,83071.00,31000,20240223,-24.35,19780,20241209,18.55,23600,-0.64,20250306,19990,17.31,20250203,30150,-22.22,20240306,19780,18.55,20241209,0.29,N,004990,200,209 억,,7841911,N,N,417,N,00,N
20250306,130159,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,23500,850,2,3.75,4327015450,185402,125.73,22550,23600,22550,29400,15900,22650,23338.63,7.47,0,46796,23516,23082,22366,21932,21216,23300,22150,210,6750,200,17660,50,1,104909237,24654,-162.07,0.28,12,0.18,-145.00,83071.00,31000,20240223,-24.19,19780,20241209,18.81,23600,-0.42,20250306,19990,17.56,20250203,30150,-22.06,20240306,19780,18.81,20241209,0.29,N,004990,200,209 억,,7841911,N,N,417,N,00,N
20250306,120200,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,23500,850,2,3.75,3773926875,161825,109.74,22550,23600,22550,29400,15900,22650,23321.12,7.47,0,53783,23516,23082,22366,21932,21216,23300,22150,210,6750,200,17660,50,1,104909237,24654,-162.07,0.28,12,0.15,-145.00,83071.00,31000,20240223,-24.19,19780,20241209,18.81,23600,-0.42,20250306,19990,17.56,20250203,30150,-22.06,20240306,19780,18.81,20241209,0.29,N,004990,200,209 억,,7841911,N,N,417,N,00,N
20250306,110159,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,23425,775,2,3.42,3267666025,140265,95.12,22550,23600,22550,29400,15900,22650,23296.47,7.47,0,53501,23516,23082,22366,21932,21216,23300,22150,210,6750,200,17660,50,1,104909237,24575,-161.55,0.28,12,0.13,-145.00,83071.00,31000,20240223,-24.44,19780,20241209,18.43,23600,-0.74,20250306,19990,17.18,20250203,30150,-22.31,20240306,19780,18.43,20241209,0.29,N,004990,200,209 억,,7841911,N,N,417,N,00,N
20250306,100200,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,23300,650,2,2.87,1746024575,75400,51.13,22550,23450,22550,29400,15900,22650,23156.96,7.47,0,25177,23516,23082,22366,21932,21216,23300,22150,210,6750,200,17660,50,1,104909237,24444,-160.69,0.28,12,0.07,-145.00,83071.00,31000,20240223,-24.84,19780,20241209,17.80,23450,-0.64,20250306,19990,16.56,20250203,30150,-22.72,20240306,19780,17.80,20241209,0.29,N,004990,200,209 억,,7841911,N,N,417,N,00,N
20250306,090200,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,22550,-100,5,-0.44,14955350,663,0.45,22550,22650,22550,29400,15900,22650,22554.20,7.47,0,-195,23516,23082,22366,21932,21216,23300,22150,210,6750,200,17660,50,1,104909237,23657,-155.52,0.27,12,0.00,-145.00,83071.00,31000,20240223,-27.26,19780,20241209,14.00,23200,-2.80,20250221,19990,12.81,20250203,30150,-25.21,20240306,19780,14.00,20241209,0.29,N,004990,200,209 억,,7841911,N,N,417,N,00,N
20250305,160158,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,22650,1150,2,5.35,3298091075,146874,140.60,21650,22800,21650,27950,15050,21500,22455.16,7.47,0,6788,22800,22150,21800,21150,20800,21975,20975,210,6450,200,16770,50,1,104909237,23762,-156.21,0.27,12,0.14,-145.00,83071.00,32300,20240221,-29.88,19780,20241209,14.51,23200,-2.37,20250221,19990,13.31,20250203,30900,-26.70,20240305,19780,14.51,20241209,0.29,N,004990,200,209 억,,7837763,N,N,417,N,00,N
20250305,150159,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,22500,1000,2,4.65,2957037775,131790,126.16,21650,22800,21650,27950,15050,21500,22437.50,7.47,0,9755,22800,22150,21800,21150,20800,21975,20975,210,6450,200,16770,50,1,104909237,23605,-155.17,0.27,12,0.13,-145.00,83071.00,32300,20240221,-30.34,19780,20241209,13.75,23200,-3.02,20250221,19990,12.56,20250203,30900,-27.18,20240305,19780,13.75,20241209,0.29,N,004990,200,209 억,,7837763,N,N,5675,N,00,N
20250305,140158,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,22450,950,2,4.42,2370790225,105849,101.33,21650,22800,21650,27950,15050,21500,22397.85,7.47,0,16497,22800,22150,21800,21150,20800,21975,20975,210,6450,200,16770,50,1,104909237,23552,-154.83,0.27,12,0.10,-145.00,83071.00,32300,20240221,-30.50,19780,20241209,13.50,23200,-3.23,20250221,19990,12.31,20250203,30900,-27.35,20240305,19780,13.50,20241209,0.29,N,004990,200,209 억,,7837763,N,N,5675,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 160200 55 30.00 KOSPI200 금융 N N N Y 40 N 23400 750 2 3.31 5899315350 252520 171.24 22550 23600 22550 29400 15900 22650 23361.72 7.47 0 31473 23516 23082 22366 21932 21216 23300 22150 210 6750 200 17660 50 1 104909237 24549 -161.38 0.28 12 0.24 -145.00 83071.00 31000 20240223 -24.52 19780 20241209 18.30 23600 -0.85 20250306 19990 17.06 20250203 30150 -22.39 20240306 19780 18.30 20241209 0.29 N 004990 200 209 억 7841911 N N 167 N 00 N
3 20250306 150159 55 30.00 KOSPI200 금융 N N N Y 40 N 23400 750 2 3.31 5513241700 236031 160.06 22550 23600 22550 29400 15900 22650 23358.19 7.47 0 32732 23516 23082 22366 21932 21216 23300 22150 210 6750 200 17660 50 1 104909237 24549 -161.38 0.28 12 0.22 -145.00 83071.00 31000 20240223 -24.52 19780 20241209 18.30 23600 -0.85 20250306 19990 17.06 20250203 30150 -22.39 20240306 19780 18.30 20241209 0.29 N 004990 200 209 억 7841911 N N 417 N 00 N
4 20250306 140200 55 30.00 KOSPI200 금융 N N N Y 40 N 23450 800 2 3.53 4792934275 205279 139.21 22550 23600 22550 29400 15900 22650 23348.46 7.47 0 40880 23516 23082 22366 21932 21216 23300 22150 210 6750 200 17660 50 1 104909237 24601 -161.72 0.28 12 0.20 -145.00 83071.00 31000 20240223 -24.35 19780 20241209 18.55 23600 -0.64 20250306 19990 17.31 20250203 30150 -22.22 20240306 19780 18.55 20241209 0.29 N 004990 200 209 억 7841911 N N 417 N 00 N
5 20250306 130159 55 30.00 KOSPI200 금융 N N N Y 40 N 23500 850 2 3.75 4327015450 185402 125.73 22550 23600 22550 29400 15900 22650 23338.63 7.47 0 46796 23516 23082 22366 21932 21216 23300 22150 210 6750 200 17660 50 1 104909237 24654 -162.07 0.28 12 0.18 -145.00 83071.00 31000 20240223 -24.19 19780 20241209 18.81 23600 -0.42 20250306 19990 17.56 20250203 30150 -22.06 20240306 19780 18.81 20241209 0.29 N 004990 200 209 억 7841911 N N 417 N 00 N
6 20250306 120200 55 30.00 KOSPI200 금융 N N N Y 40 N 23500 850 2 3.75 3773926875 161825 109.74 22550 23600 22550 29400 15900 22650 23321.12 7.47 0 53783 23516 23082 22366 21932 21216 23300 22150 210 6750 200 17660 50 1 104909237 24654 -162.07 0.28 12 0.15 -145.00 83071.00 31000 20240223 -24.19 19780 20241209 18.81 23600 -0.42 20250306 19990 17.56 20250203 30150 -22.06 20240306 19780 18.81 20241209 0.29 N 004990 200 209 억 7841911 N N 417 N 00 N
7 20250306 110159 55 30.00 KOSPI200 금융 N N N Y 40 N 23425 775 2 3.42 3267666025 140265 95.12 22550 23600 22550 29400 15900 22650 23296.47 7.47 0 53501 23516 23082 22366 21932 21216 23300 22150 210 6750 200 17660 50 1 104909237 24575 -161.55 0.28 12 0.13 -145.00 83071.00 31000 20240223 -24.44 19780 20241209 18.43 23600 -0.74 20250306 19990 17.18 20250203 30150 -22.31 20240306 19780 18.43 20241209 0.29 N 004990 200 209 억 7841911 N N 417 N 00 N
8 20250306 100200 55 30.00 KOSPI200 금융 N N N Y 40 N 23300 650 2 2.87 1746024575 75400 51.13 22550 23450 22550 29400 15900 22650 23156.96 7.47 0 25177 23516 23082 22366 21932 21216 23300 22150 210 6750 200 17660 50 1 104909237 24444 -160.69 0.28 12 0.07 -145.00 83071.00 31000 20240223 -24.84 19780 20241209 17.80 23450 -0.64 20250306 19990 16.56 20250203 30150 -22.72 20240306 19780 17.80 20241209 0.29 N 004990 200 209 억 7841911 N N 417 N 00 N
9 20250306 090200 55 30.00 KOSPI200 금융 N N N Y 40 N 22550 -100 5 -0.44 14955350 663 0.45 22550 22650 22550 29400 15900 22650 22554.20 7.47 0 -195 23516 23082 22366 21932 21216 23300 22150 210 6750 200 17660 50 1 104909237 23657 -155.52 0.27 12 0.00 -145.00 83071.00 31000 20240223 -27.26 19780 20241209 14.00 23200 -2.80 20250221 19990 12.81 20250203 30150 -25.21 20240306 19780 14.00 20241209 0.29 N 004990 200 209 억 7841911 N N 417 N 00 N
10 20250305 160158 55 30.00 KOSPI200 금융 N N N Y 40 N 22650 1150 2 5.35 3298091075 146874 140.60 21650 22800 21650 27950 15050 21500 22455.16 7.47 0 6788 22800 22150 21800 21150 20800 21975 20975 210 6450 200 16770 50 1 104909237 23762 -156.21 0.27 12 0.14 -145.00 83071.00 32300 20240221 -29.88 19780 20241209 14.51 23200 -2.37 20250221 19990 13.31 20250203 30900 -26.70 20240305 19780 14.51 20241209 0.29 N 004990 200 209 억 7837763 N N 417 N 00 N
11 20250305 150159 55 30.00 KOSPI200 금융 N N N Y 40 N 22500 1000 2 4.65 2957037775 131790 126.16 21650 22800 21650 27950 15050 21500 22437.50 7.47 0 9755 22800 22150 21800 21150 20800 21975 20975 210 6450 200 16770 50 1 104909237 23605 -155.17 0.27 12 0.13 -145.00 83071.00 32300 20240221 -30.34 19780 20241209 13.75 23200 -3.02 20250221 19990 12.56 20250203 30900 -27.18 20240305 19780 13.75 20241209 0.29 N 004990 200 209 억 7837763 N N 5675 N 00 N
12 20250305 140158 55 30.00 KOSPI200 금융 N N N Y 40 N 22450 950 2 4.42 2370790225 105849 101.33 21650 22800 21650 27950 15050 21500 22397.85 7.47 0 16497 22800 22150 21800 21150 20800 21975 20975 210 6450 200 16770 50 1 104909237 23552 -154.83 0.27 12 0.10 -145.00 83071.00 32300 20240221 -30.50 19780 20241209 13.50 23200 -3.23 20250221 19990 12.31 20250203 30900 -27.35 20240305 19780 13.50 20241209 0.29 N 004990 200 209 억 7837763 N N 5675 N 00 N