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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
402490/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
20250228,161339,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14740,-460,5,-3.03,664599280,44619,86.19,15180,15210,14700,19760,10640,15200,14895.08,0.21,0,-1443,15720,15460,15280,15020,14840,15590,15150,41,4560,500,10640,10,1,8265944,1218,37.99,2.36,12,0.54,388.00,6248.00,36250,20240315,-59.34,10500,20241210,40.38,22050,-33.15,20250106,14700,0.27,20250228,36250,-59.34,20240315,10500,40.38,20241210,3.57,N,402490,500,41 억,,17607,N,N,0,N,00,N
20250228,151345,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14740,-460,5,-3.03,609901670,40908,79.02,15180,15210,14700,19760,10640,15200,14909.09,0.21,0,-1596,15720,15460,15280,15020,14840,15590,15150,41,4560,500,10640,10,1,8265944,1218,37.99,2.36,12,0.49,388.00,6248.00,36250,20240315,-59.34,10500,20241210,40.38,22050,-33.15,20250106,14700,0.27,20250228,36250,-59.34,20240315,10500,40.38,20241210,3.57,N,402490,500,41 억,,17607,N,N,0,N,00,N
20250228,141346,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14780,-420,5,-2.76,535531970,35867,69.28,15180,15210,14700,19760,10640,15200,14931.03,0.21,0,-616,15720,15460,15280,15020,14840,15590,15150,41,4560,500,10640,10,1,8265944,1222,38.09,2.37,12,0.43,388.00,6248.00,36250,20240315,-59.23,10500,20241210,40.76,22050,-32.97,20250106,14700,0.54,20250228,36250,-59.23,20240315,10500,40.76,20241210,3.57,N,402490,500,41 억,,17607,N,N,0,N,00,N
20250228,131337,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14800,-400,5,-2.63,505654050,33846,65.38,15180,15210,14700,19760,10640,15200,14939.83,0.21,0,-770,15720,15460,15280,15020,14840,15590,15150,41,4560,500,10640,10,1,8265944,1223,38.14,2.37,12,0.41,388.00,6248.00,36250,20240315,-59.17,10500,20241210,40.95,22050,-32.88,20250106,14700,0.68,20250228,36250,-59.17,20240315,10500,40.95,20241210,3.57,N,402490,500,41 억,,17607,N,N,0,N,00,N
20250228,121331,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14820,-380,5,-2.50,368413870,24579,47.48,15180,15210,14820,19760,10640,15200,14988.95,0.21,0,-1039,15720,15460,15280,15020,14840,15590,15150,41,4560,500,10640,10,1,8265944,1225,38.20,2.37,12,0.30,388.00,6248.00,36250,20240315,-59.12,10500,20241210,41.14,22050,-32.79,20250106,14820,0.00,20250228,36250,-59.12,20240315,10500,41.14,20241210,3.57,N,402490,500,41 억,,17607,N,N,0,N,00,N
20250228,111336,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14890,-310,5,-2.04,286587260,19076,36.85,15180,15210,14890,19760,10640,15200,15023.43,0.21,0,-1643,15720,15460,15280,15020,14840,15590,15150,41,4560,500,10640,10,1,8265944,1231,38.38,2.38,12,0.23,388.00,6248.00,36250,20240315,-58.92,10500,20241210,41.81,22050,-32.47,20250106,14890,0.00,20250228,36250,-58.92,20240315,10500,41.81,20241210,3.57,N,402490,500,41 억,,17607,N,N,0,N,00,N
20250228,101334,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15000,-200,5,-1.32,209055340,13883,26.82,15180,15210,14920,19760,10640,15200,15058.35,0.21,0,-1224,15720,15460,15280,15020,14840,15590,15150,41,4560,500,10640,10,1,8265944,1240,38.66,2.40,12,0.17,388.00,6248.00,36250,20240315,-58.62,10500,20241210,42.86,22050,-31.97,20250106,14920,0.54,20250228,36250,-58.62,20240315,10500,42.86,20241210,3.57,N,402490,500,41 억,,17607,N,N,0,N,00,N
20250228,091340,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15080,-120,5,-0.79,47351640,3134,6.05,15180,15180,15020,19760,10640,15200,15108.95,0.21,0,-366,15720,15460,15280,15020,14840,15590,15150,41,4560,500,10640,10,1,8265944,1247,38.87,2.41,12,0.04,388.00,6248.00,36250,20240315,-58.40,10500,20241210,43.62,22050,-31.61,20250106,14990,0.60,20250226,36250,-58.40,20240315,10500,43.62,20241210,3.57,N,402490,500,41 억,,17607,N,N,0,N,00,N
20250227,161322,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15200,10,2,0.07,789514270,51566,126.08,15130,15540,15100,19740,10640,15190,15310.79,0.24,0,-529,15390,15290,15140,15040,14890,15340,15090,41,4550,500,10630,10,1,8265944,1256,39.18,2.43,12,0.62,388.00,6248.00,36250,20240315,-58.07,10500,20241210,44.76,22050,-31.07,20250106,14990,1.40,20250226,36250,-58.07,20240315,10500,44.76,20241210,3.59,N,402490,500,41 억,,19931,N,N,0,N,00,N
20250227,151324,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15300,110,2,0.72,765143280,49966,122.16,15130,15540,15100,19740,10640,15190,15313.28,0.24,0,-470,15390,15290,15140,15040,14890,15340,15090,41,4550,500,10630,10,1,8265944,1265,39.43,2.45,12,0.60,388.00,6248.00,36250,20240315,-57.79,10500,20241210,45.71,22050,-30.61,20250106,14990,2.07,20250226,36250,-57.79,20240315,10500,45.71,20241210,3.59,N,402490,500,41 억,,19931,N,N,0,N,00,N
20250227,141326,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15340,150,2,0.99,696874400,45513,111.28,15130,15540,15100,19740,10640,15190,15311.55,0.24,0,-846,15390,15290,15140,15040,14890,15340,15090,41,4550,500,10630,10,1,8265944,1268,39.54,2.46,12,0.55,388.00,6248.00,36250,20240315,-57.68,10500,20241210,46.10,22050,-30.43,20250106,14990,2.33,20250226,36250,-57.68,20240315,10500,46.10,20241210,3.59,N,402490,500,41 억,,19931,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 20250228 161339 57 100.00 KOSDAQ 전기·전자 N N N N N 14740 -460 5 -3.03 664599280 44619 86.19 15180 15210 14700 19760 10640 15200 14895.08 0.21 0 -1443 15720 15460 15280 15020 14840 15590 15150 41 4560 500 10640 10 1 8265944 1218 37.99 2.36 12 0.54 388.00 6248.00 36250 20240315 -59.34 10500 20241210 40.38 22050 -33.15 20250106 14700 0.27 20250228 36250 -59.34 20240315 10500 40.38 20241210 3.57 N 402490 500 41 억 17607 N N 0 N 00 N
3 20250228 151345 57 100.00 KOSDAQ 전기·전자 N N N N N 14740 -460 5 -3.03 609901670 40908 79.02 15180 15210 14700 19760 10640 15200 14909.09 0.21 0 -1596 15720 15460 15280 15020 14840 15590 15150 41 4560 500 10640 10 1 8265944 1218 37.99 2.36 12 0.49 388.00 6248.00 36250 20240315 -59.34 10500 20241210 40.38 22050 -33.15 20250106 14700 0.27 20250228 36250 -59.34 20240315 10500 40.38 20241210 3.57 N 402490 500 41 억 17607 N N 0 N 00 N
4 20250228 141346 57 100.00 KOSDAQ 전기·전자 N N N N N 14780 -420 5 -2.76 535531970 35867 69.28 15180 15210 14700 19760 10640 15200 14931.03 0.21 0 -616 15720 15460 15280 15020 14840 15590 15150 41 4560 500 10640 10 1 8265944 1222 38.09 2.37 12 0.43 388.00 6248.00 36250 20240315 -59.23 10500 20241210 40.76 22050 -32.97 20250106 14700 0.54 20250228 36250 -59.23 20240315 10500 40.76 20241210 3.57 N 402490 500 41 억 17607 N N 0 N 00 N
5 20250228 131337 57 100.00 KOSDAQ 전기·전자 N N N N N 14800 -400 5 -2.63 505654050 33846 65.38 15180 15210 14700 19760 10640 15200 14939.83 0.21 0 -770 15720 15460 15280 15020 14840 15590 15150 41 4560 500 10640 10 1 8265944 1223 38.14 2.37 12 0.41 388.00 6248.00 36250 20240315 -59.17 10500 20241210 40.95 22050 -32.88 20250106 14700 0.68 20250228 36250 -59.17 20240315 10500 40.95 20241210 3.57 N 402490 500 41 억 17607 N N 0 N 00 N
6 20250228 121331 57 100.00 KOSDAQ 전기·전자 N N N N N 14820 -380 5 -2.50 368413870 24579 47.48 15180 15210 14820 19760 10640 15200 14988.95 0.21 0 -1039 15720 15460 15280 15020 14840 15590 15150 41 4560 500 10640 10 1 8265944 1225 38.20 2.37 12 0.30 388.00 6248.00 36250 20240315 -59.12 10500 20241210 41.14 22050 -32.79 20250106 14820 0.00 20250228 36250 -59.12 20240315 10500 41.14 20241210 3.57 N 402490 500 41 억 17607 N N 0 N 00 N
7 20250228 111336 57 100.00 KOSDAQ 전기·전자 N N N N N 14890 -310 5 -2.04 286587260 19076 36.85 15180 15210 14890 19760 10640 15200 15023.43 0.21 0 -1643 15720 15460 15280 15020 14840 15590 15150 41 4560 500 10640 10 1 8265944 1231 38.38 2.38 12 0.23 388.00 6248.00 36250 20240315 -58.92 10500 20241210 41.81 22050 -32.47 20250106 14890 0.00 20250228 36250 -58.92 20240315 10500 41.81 20241210 3.57 N 402490 500 41 억 17607 N N 0 N 00 N
8 20250228 101334 57 100.00 KOSDAQ 전기·전자 N N N N N 15000 -200 5 -1.32 209055340 13883 26.82 15180 15210 14920 19760 10640 15200 15058.35 0.21 0 -1224 15720 15460 15280 15020 14840 15590 15150 41 4560 500 10640 10 1 8265944 1240 38.66 2.40 12 0.17 388.00 6248.00 36250 20240315 -58.62 10500 20241210 42.86 22050 -31.97 20250106 14920 0.54 20250228 36250 -58.62 20240315 10500 42.86 20241210 3.57 N 402490 500 41 억 17607 N N 0 N 00 N
9 20250228 091340 57 100.00 KOSDAQ 전기·전자 N N N N N 15080 -120 5 -0.79 47351640 3134 6.05 15180 15180 15020 19760 10640 15200 15108.95 0.21 0 -366 15720 15460 15280 15020 14840 15590 15150 41 4560 500 10640 10 1 8265944 1247 38.87 2.41 12 0.04 388.00 6248.00 36250 20240315 -58.40 10500 20241210 43.62 22050 -31.61 20250106 14990 0.60 20250226 36250 -58.40 20240315 10500 43.62 20241210 3.57 N 402490 500 41 억 17607 N N 0 N 00 N
10 20250227 161322 57 100.00 KOSDAQ 전기·전자 N N N N N 15200 10 2 0.07 789514270 51566 126.08 15130 15540 15100 19740 10640 15190 15310.79 0.24 0 -529 15390 15290 15140 15040 14890 15340 15090 41 4550 500 10630 10 1 8265944 1256 39.18 2.43 12 0.62 388.00 6248.00 36250 20240315 -58.07 10500 20241210 44.76 22050 -31.07 20250106 14990 1.40 20250226 36250 -58.07 20240315 10500 44.76 20241210 3.59 N 402490 500 41 억 19931 N N 0 N 00 N
11 20250227 151324 57 100.00 KOSDAQ 전기·전자 N N N N N 15300 110 2 0.72 765143280 49966 122.16 15130 15540 15100 19740 10640 15190 15313.28 0.24 0 -470 15390 15290 15140 15040 14890 15340 15090 41 4550 500 10630 10 1 8265944 1265 39.43 2.45 12 0.60 388.00 6248.00 36250 20240315 -57.79 10500 20241210 45.71 22050 -30.61 20250106 14990 2.07 20250226 36250 -57.79 20240315 10500 45.71 20241210 3.59 N 402490 500 41 억 19931 N N 0 N 00 N
12 20250227 141326 57 100.00 KOSDAQ 전기·전자 N N N N N 15340 150 2 0.99 696874400 45513 111.28 15130 15540 15100 19740 10640 15190 15311.55 0.24 0 -846 15390 15290 15140 15040 14890 15340 15090 41 4550 500 10630 10 1 8265944 1268 39.54 2.46 12 0.55 388.00 6248.00 36250 20240315 -57.68 10500 20241210 46.10 22050 -30.43 20250106 14990 2.33 20250226 36250 -57.68 20240315 10500 46.10 20241210 3.59 N 402490 500 41 억 19931 N N 0 N 00 N