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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
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
20250212,160201,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,21250,150,2,0.71,2871727800,134695,182.59,21000,21700,20750,27400,14800,21100,21320.23,7.44,0,22406,21400,21250,21100,20950,20800,21175,20875,210,6300,200,16450,50,1,104909237,22293,-146.55,0.26,12,0.13,-145.00,83071.00,33750,20240213,-37.04,19780,20241209,7.43,22050,-3.63,20250109,19990,6.30,20250203,33750,-37.04,20240213,19780,7.43,20241209,0.32,N,004990,200,209 억,,7808575,N,N,93,N,00,N
20250212,150200,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,21250,150,2,0.71,2681120850,125728,170.43,21000,21700,20750,27400,14800,21100,21324.77,7.44,0,23222,21400,21250,21100,20950,20800,21175,20875,210,6300,200,16450,50,1,104909237,22293,-146.55,0.26,12,0.12,-145.00,83071.00,33750,20240213,-37.04,19780,20241209,7.43,22050,-3.63,20250109,19990,6.30,20250203,33750,-37.04,20240213,19780,7.43,20241209,0.32,N,004990,200,209 억,,7808575,N,N,898,N,00,N
20250212,140200,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,21300,200,2,0.95,2200716150,103166,139.85,21000,21700,20750,27400,14800,21100,21331.80,7.44,0,20891,21400,21250,21100,20950,20800,21175,20875,210,6300,200,16450,50,1,104909237,22346,-146.90,0.26,12,0.10,-145.00,83071.00,33750,20240213,-36.89,19780,20241209,7.68,22050,-3.40,20250109,19990,6.55,20250203,33750,-36.89,20240213,19780,7.68,20241209,0.32,N,004990,200,209 억,,7808575,N,N,898,N,00,N
20250212,130201,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,21400,300,2,1.42,1504074150,70720,95.86,21000,21550,20750,27400,14800,21100,21268.02,7.44,0,20239,21400,21250,21100,20950,20800,21175,20875,210,6300,200,16450,50,1,104909237,22451,-147.59,0.26,12,0.07,-145.00,83071.00,33750,20240213,-36.59,19780,20241209,8.19,22050,-2.95,20250109,19990,7.05,20250203,33750,-36.59,20240213,19780,8.19,20241209,0.32,N,004990,200,209 억,,7808575,N,N,898,N,00,N
20250212,120200,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,21450,350,2,1.66,1200856500,56592,76.71,21000,21500,20750,27400,14800,21100,21219.55,7.44,0,18327,21400,21250,21100,20950,20800,21175,20875,210,6300,200,16450,50,1,104909237,22503,-147.93,0.26,12,0.05,-145.00,83071.00,33750,20240213,-36.44,19780,20241209,8.44,22050,-2.72,20250109,19990,7.30,20250203,33750,-36.44,20240213,19780,8.44,20241209,0.32,N,004990,200,209 억,,7808575,N,N,898,N,00,N
20250212,110201,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,21350,250,2,1.18,995853400,47021,63.74,21000,21400,20750,27400,14800,21100,21178.91,7.44,0,17296,21400,21250,21100,20950,20800,21175,20875,210,6300,200,16450,50,1,104909237,22398,-147.24,0.26,12,0.04,-145.00,83071.00,33750,20240213,-36.74,19780,20241209,7.94,22050,-3.17,20250109,19990,6.80,20250203,33750,-36.74,20240213,19780,7.94,20241209,0.32,N,004990,200,209 억,,7808575,N,N,898,N,00,N
20250212,100201,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,21400,300,2,1.42,904027200,42710,57.90,21000,21400,20750,27400,14800,21100,21166.64,7.44,0,17245,21400,21250,21100,20950,20800,21175,20875,210,6300,200,16450,50,1,104909237,22451,-147.59,0.26,12,0.04,-145.00,83071.00,33750,20240213,-36.59,19780,20241209,8.19,22050,-2.95,20250109,19990,7.05,20250203,33750,-36.59,20240213,19780,8.19,20241209,0.32,N,004990,200,209 억,,7808575,N,N,898,N,00,N
20250212,090201,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,21050,-50,5,-0.24,45807700,2187,2.96,21000,21050,20750,27400,14800,21100,20945.45,7.44,0,575,21400,21250,21100,20950,20800,21175,20875,210,6300,200,16450,50,1,104909237,22083,-145.17,0.25,12,0.00,-145.00,83071.00,33750,20240213,-37.63,19780,20241209,6.42,22050,-4.54,20250109,19990,5.30,20250203,33750,-37.63,20240213,19780,6.42,20241209,0.32,N,004990,200,209 억,,7808575,N,N,898,N,00,N
20250211,160200,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,21100,100,2,0.48,1500459250,71185,77.69,21150,21250,20950,27300,14700,21000,21078.30,7.45,0,508,21500,21250,21000,20750,20500,21375,20875,210,6300,200,16380,50,1,104909237,22136,-145.52,0.25,12,0.07,-145.00,83071.00,33750,20240213,-37.48,19780,20241209,6.67,22050,-4.31,20250109,19990,5.55,20250203,33750,-37.48,20240213,19780,6.67,20241209,0.31,N,004990,200,209 억,,7810715,N,N,898,N,00,N
20250211,150200,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,21100,100,2,0.48,1370642100,65041,70.99,21150,21250,20950,27300,14700,21000,21073.51,7.45,0,1277,21500,21250,21000,20750,20500,21375,20875,210,6300,200,16380,50,1,104909237,22136,-145.52,0.25,12,0.06,-145.00,83071.00,33750,20240213,-37.48,19780,20241209,6.67,22050,-4.31,20250109,19990,5.55,20250203,33750,-37.48,20240213,19780,6.67,20241209,0.31,N,004990,200,209 억,,7810715,N,N,0,N,00,N
20250211,140201,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,21150,150,2,0.71,1219112750,57858,63.15,21150,21250,20950,27300,14700,21000,21070.77,7.45,0,1684,21500,21250,21000,20750,20500,21375,20875,210,6300,200,16380,50,1,104909237,22188,-145.86,0.25,12,0.06,-145.00,83071.00,33750,20240213,-37.33,19780,20241209,6.93,22050,-4.08,20250109,19990,5.80,20250203,33750,-37.33,20240213,19780,6.93,20241209,0.31,N,004990,200,209 억,,7810715,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 20250212 160201 55 30.00 KOSPI200 금융 N N N Y 40 N 21250 150 2 0.71 2871727800 134695 182.59 21000 21700 20750 27400 14800 21100 21320.23 7.44 0 22406 21400 21250 21100 20950 20800 21175 20875 210 6300 200 16450 50 1 104909237 22293 -146.55 0.26 12 0.13 -145.00 83071.00 33750 20240213 -37.04 19780 20241209 7.43 22050 -3.63 20250109 19990 6.30 20250203 33750 -37.04 20240213 19780 7.43 20241209 0.32 N 004990 200 209 억 7808575 N N 93 N 00 N
3 20250212 150200 55 30.00 KOSPI200 금융 N N N Y 40 N 21250 150 2 0.71 2681120850 125728 170.43 21000 21700 20750 27400 14800 21100 21324.77 7.44 0 23222 21400 21250 21100 20950 20800 21175 20875 210 6300 200 16450 50 1 104909237 22293 -146.55 0.26 12 0.12 -145.00 83071.00 33750 20240213 -37.04 19780 20241209 7.43 22050 -3.63 20250109 19990 6.30 20250203 33750 -37.04 20240213 19780 7.43 20241209 0.32 N 004990 200 209 억 7808575 N N 898 N 00 N
4 20250212 140200 55 30.00 KOSPI200 금융 N N N Y 40 N 21300 200 2 0.95 2200716150 103166 139.85 21000 21700 20750 27400 14800 21100 21331.80 7.44 0 20891 21400 21250 21100 20950 20800 21175 20875 210 6300 200 16450 50 1 104909237 22346 -146.90 0.26 12 0.10 -145.00 83071.00 33750 20240213 -36.89 19780 20241209 7.68 22050 -3.40 20250109 19990 6.55 20250203 33750 -36.89 20240213 19780 7.68 20241209 0.32 N 004990 200 209 억 7808575 N N 898 N 00 N
5 20250212 130201 55 30.00 KOSPI200 금융 N N N Y 40 N 21400 300 2 1.42 1504074150 70720 95.86 21000 21550 20750 27400 14800 21100 21268.02 7.44 0 20239 21400 21250 21100 20950 20800 21175 20875 210 6300 200 16450 50 1 104909237 22451 -147.59 0.26 12 0.07 -145.00 83071.00 33750 20240213 -36.59 19780 20241209 8.19 22050 -2.95 20250109 19990 7.05 20250203 33750 -36.59 20240213 19780 8.19 20241209 0.32 N 004990 200 209 억 7808575 N N 898 N 00 N
6 20250212 120200 55 30.00 KOSPI200 금융 N N N Y 40 N 21450 350 2 1.66 1200856500 56592 76.71 21000 21500 20750 27400 14800 21100 21219.55 7.44 0 18327 21400 21250 21100 20950 20800 21175 20875 210 6300 200 16450 50 1 104909237 22503 -147.93 0.26 12 0.05 -145.00 83071.00 33750 20240213 -36.44 19780 20241209 8.44 22050 -2.72 20250109 19990 7.30 20250203 33750 -36.44 20240213 19780 8.44 20241209 0.32 N 004990 200 209 억 7808575 N N 898 N 00 N
7 20250212 110201 55 30.00 KOSPI200 금융 N N N Y 40 N 21350 250 2 1.18 995853400 47021 63.74 21000 21400 20750 27400 14800 21100 21178.91 7.44 0 17296 21400 21250 21100 20950 20800 21175 20875 210 6300 200 16450 50 1 104909237 22398 -147.24 0.26 12 0.04 -145.00 83071.00 33750 20240213 -36.74 19780 20241209 7.94 22050 -3.17 20250109 19990 6.80 20250203 33750 -36.74 20240213 19780 7.94 20241209 0.32 N 004990 200 209 억 7808575 N N 898 N 00 N
8 20250212 100201 55 30.00 KOSPI200 금융 N N N Y 40 N 21400 300 2 1.42 904027200 42710 57.90 21000 21400 20750 27400 14800 21100 21166.64 7.44 0 17245 21400 21250 21100 20950 20800 21175 20875 210 6300 200 16450 50 1 104909237 22451 -147.59 0.26 12 0.04 -145.00 83071.00 33750 20240213 -36.59 19780 20241209 8.19 22050 -2.95 20250109 19990 7.05 20250203 33750 -36.59 20240213 19780 8.19 20241209 0.32 N 004990 200 209 억 7808575 N N 898 N 00 N
9 20250212 090201 55 30.00 KOSPI200 금융 N N N Y 40 N 21050 -50 5 -0.24 45807700 2187 2.96 21000 21050 20750 27400 14800 21100 20945.45 7.44 0 575 21400 21250 21100 20950 20800 21175 20875 210 6300 200 16450 50 1 104909237 22083 -145.17 0.25 12 0.00 -145.00 83071.00 33750 20240213 -37.63 19780 20241209 6.42 22050 -4.54 20250109 19990 5.30 20250203 33750 -37.63 20240213 19780 6.42 20241209 0.32 N 004990 200 209 억 7808575 N N 898 N 00 N
10 20250211 160200 55 30.00 KOSPI200 금융 N N N Y 40 N 21100 100 2 0.48 1500459250 71185 77.69 21150 21250 20950 27300 14700 21000 21078.30 7.45 0 508 21500 21250 21000 20750 20500 21375 20875 210 6300 200 16380 50 1 104909237 22136 -145.52 0.25 12 0.07 -145.00 83071.00 33750 20240213 -37.48 19780 20241209 6.67 22050 -4.31 20250109 19990 5.55 20250203 33750 -37.48 20240213 19780 6.67 20241209 0.31 N 004990 200 209 억 7810715 N N 898 N 00 N
11 20250211 150200 55 30.00 KOSPI200 금융 N N N Y 40 N 21100 100 2 0.48 1370642100 65041 70.99 21150 21250 20950 27300 14700 21000 21073.51 7.45 0 1277 21500 21250 21000 20750 20500 21375 20875 210 6300 200 16380 50 1 104909237 22136 -145.52 0.25 12 0.06 -145.00 83071.00 33750 20240213 -37.48 19780 20241209 6.67 22050 -4.31 20250109 19990 5.55 20250203 33750 -37.48 20240213 19780 6.67 20241209 0.31 N 004990 200 209 억 7810715 N N 0 N 00 N
12 20250211 140201 55 30.00 KOSPI200 금융 N N N Y 40 N 21150 150 2 0.71 1219112750 57858 63.15 21150 21250 20950 27300 14700 21000 21070.77 7.45 0 1684 21500 21250 21000 20750 20500 21375 20875 210 6300 200 16380 50 1 104909237 22188 -145.86 0.25 12 0.06 -145.00 83071.00 33750 20240213 -37.33 19780 20241209 6.93 22050 -4.08 20250109 19990 5.80 20250203 33750 -37.33 20240213 19780 6.93 20241209 0.31 N 004990 200 209 억 7810715 N N 0 N 00 N