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
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
20250221,161252,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16050,0,3,0.00,511528580,31929,37.92,16000,16120,15960,20850,11240,16050,16020.67,0.11,0,4725,17070,16560,16260,15750,15450,16410,15600,41,4800,500,11230,10,1,8265944,1327,41.37,2.57,12,0.39,388.00,6248.00,36250,20240315,-55.72,10500,20241210,52.86,22050,-27.21,20250106,15270,5.11,20250203,36250,-55.72,20240315,10500,52.86,20241210,3.54,N,402490,500,41 억,,8731,N,N,0,N,00,N
20250221,151257,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16020,-30,5,-0.19,473630940,29567,35.12,16000,16120,15960,20850,11240,16050,16018.90,0.11,0,4432,17070,16560,16260,15750,15450,16410,15600,41,4800,500,11230,10,1,8265944,1324,41.29,2.56,12,0.36,388.00,6248.00,36250,20240315,-55.81,10500,20241210,52.57,22050,-27.35,20250106,15270,4.91,20250203,36250,-55.81,20240315,10500,52.57,20241210,3.54,N,402490,500,41 억,,8731,N,N,0,N,00,N
20250221,141257,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16020,-30,5,-0.19,392615540,24506,29.11,16000,16120,15960,20850,11240,16050,16021.20,0.11,0,3801,17070,16560,16260,15750,15450,16410,15600,41,4800,500,11230,10,1,8265944,1324,41.29,2.56,12,0.30,388.00,6248.00,36250,20240315,-55.81,10500,20241210,52.57,22050,-27.35,20250106,15270,4.91,20250203,36250,-55.81,20240315,10500,52.57,20241210,3.54,N,402490,500,41 억,,8731,N,N,0,N,00,N
20250221,131257,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16030,-20,5,-0.12,354800620,22143,26.30,16000,16120,15960,20850,11240,16050,16023.15,0.11,0,3965,17070,16560,16260,15750,15450,16410,15600,41,4800,500,11230,10,1,8265944,1325,41.31,2.57,12,0.27,388.00,6248.00,36250,20240315,-55.78,10500,20241210,52.67,22050,-27.30,20250106,15270,4.98,20250203,36250,-55.78,20240315,10500,52.67,20241210,3.54,N,402490,500,41 억,,8731,N,N,0,N,00,N
20250221,121257,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16040,-10,5,-0.06,284943020,17778,21.12,16000,16120,15960,20850,11240,16050,16027.84,0.11,0,3389,17070,16560,16260,15750,15450,16410,15600,41,4800,500,11230,10,1,8265944,1326,41.34,2.57,12,0.22,388.00,6248.00,36250,20240315,-55.75,10500,20241210,52.76,22050,-27.26,20250106,15270,5.04,20250203,36250,-55.75,20240315,10500,52.76,20241210,3.54,N,402490,500,41 억,,8731,N,N,0,N,00,N
20250221,111253,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16080,30,2,0.19,225964750,14100,16.75,16000,16120,15960,20850,11240,16050,16025.87,0.11,0,3307,17070,16560,16260,15750,15450,16410,15600,41,4800,500,11230,10,1,8265944,1329,41.44,2.57,12,0.17,388.00,6248.00,36250,20240315,-55.64,10500,20241210,53.14,22050,-27.07,20250106,15270,5.30,20250203,36250,-55.64,20240315,10500,53.14,20241210,3.54,N,402490,500,41 억,,8731,N,N,0,N,00,N
20250221,101256,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16020,-30,5,-0.19,182224780,11378,13.51,16000,16120,15960,20850,11240,16050,16015.54,0.11,0,3211,17070,16560,16260,15750,15450,16410,15600,41,4800,500,11230,10,1,8265944,1324,41.29,2.56,12,0.14,388.00,6248.00,36250,20240315,-55.81,10500,20241210,52.57,22050,-27.35,20250106,15270,4.91,20250203,36250,-55.81,20240315,10500,52.57,20241210,3.54,N,402490,500,41 억,,8731,N,N,0,N,00,N
20250221,091258,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16000,-50,5,-0.31,54489150,3402,4.04,16000,16120,15960,20850,11240,16050,16016.80,0.11,0,611,17070,16560,16260,15750,15450,16410,15600,41,4800,500,11230,10,1,8265944,1323,41.24,2.56,12,0.04,388.00,6248.00,36250,20240315,-55.86,10500,20241210,52.38,22050,-27.44,20250106,15270,4.78,20250203,36250,-55.86,20240315,10500,52.38,20241210,3.54,N,402490,500,41 억,,8731,N,N,0,N,00,N
20250220,161246,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16050,-470,5,-2.85,1345549960,83225,85.04,16770,16770,15960,21450,11570,16520,16167.17,0.43,0,-26463,17226,16872,16616,16262,16006,17050,16440,41,4930,500,11560,10,1,8265944,1327,41.37,2.57,12,1.01,388.00,6248.00,36250,20240315,-55.72,10500,20241210,52.86,22050,-27.21,20250106,15270,5.11,20250203,36250,-55.72,20240315,10500,52.86,20241210,3.50,N,402490,500,41 억,,35178,N,N,0,N,00,N
20250220,151252,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16020,-500,5,-3.03,1314916270,81315,83.08,16770,16770,15960,21450,11570,16520,16170.09,0.43,0,-26355,17226,16872,16616,16262,16006,17050,16440,41,4930,500,11560,10,1,8265944,1324,41.29,2.56,12,0.98,388.00,6248.00,36250,20240315,-55.81,10500,20241210,52.57,22050,-27.35,20250106,15270,4.91,20250203,36250,-55.81,20240315,10500,52.57,20241210,3.50,N,402490,500,41 억,,35178,N,N,0,N,00,N
20250220,141251,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16050,-470,5,-2.85,1104156580,68140,69.62,16770,16770,15980,21450,11570,16520,16203.63,0.43,0,-22255,17226,16872,16616,16262,16006,17050,16440,41,4930,500,11560,10,1,8265944,1327,41.37,2.57,12,0.82,388.00,6248.00,36250,20240315,-55.72,10500,20241210,52.86,22050,-27.21,20250106,15270,5.11,20250203,36250,-55.72,20240315,10500,52.86,20241210,3.50,N,402490,500,41 억,,35178,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 161252 57 100.00 KOSDAQ 전기·전자 N N N N N 16050 0 3 0.00 511528580 31929 37.92 16000 16120 15960 20850 11240 16050 16020.67 0.11 0 4725 17070 16560 16260 15750 15450 16410 15600 41 4800 500 11230 10 1 8265944 1327 41.37 2.57 12 0.39 388.00 6248.00 36250 20240315 -55.72 10500 20241210 52.86 22050 -27.21 20250106 15270 5.11 20250203 36250 -55.72 20240315 10500 52.86 20241210 3.54 N 402490 500 41 억 8731 N N 0 N 00 N
3 20250221 151257 57 100.00 KOSDAQ 전기·전자 N N N N N 16020 -30 5 -0.19 473630940 29567 35.12 16000 16120 15960 20850 11240 16050 16018.90 0.11 0 4432 17070 16560 16260 15750 15450 16410 15600 41 4800 500 11230 10 1 8265944 1324 41.29 2.56 12 0.36 388.00 6248.00 36250 20240315 -55.81 10500 20241210 52.57 22050 -27.35 20250106 15270 4.91 20250203 36250 -55.81 20240315 10500 52.57 20241210 3.54 N 402490 500 41 억 8731 N N 0 N 00 N
4 20250221 141257 57 100.00 KOSDAQ 전기·전자 N N N N N 16020 -30 5 -0.19 392615540 24506 29.11 16000 16120 15960 20850 11240 16050 16021.20 0.11 0 3801 17070 16560 16260 15750 15450 16410 15600 41 4800 500 11230 10 1 8265944 1324 41.29 2.56 12 0.30 388.00 6248.00 36250 20240315 -55.81 10500 20241210 52.57 22050 -27.35 20250106 15270 4.91 20250203 36250 -55.81 20240315 10500 52.57 20241210 3.54 N 402490 500 41 억 8731 N N 0 N 00 N
5 20250221 131257 57 100.00 KOSDAQ 전기·전자 N N N N N 16030 -20 5 -0.12 354800620 22143 26.30 16000 16120 15960 20850 11240 16050 16023.15 0.11 0 3965 17070 16560 16260 15750 15450 16410 15600 41 4800 500 11230 10 1 8265944 1325 41.31 2.57 12 0.27 388.00 6248.00 36250 20240315 -55.78 10500 20241210 52.67 22050 -27.30 20250106 15270 4.98 20250203 36250 -55.78 20240315 10500 52.67 20241210 3.54 N 402490 500 41 억 8731 N N 0 N 00 N
6 20250221 121257 57 100.00 KOSDAQ 전기·전자 N N N N N 16040 -10 5 -0.06 284943020 17778 21.12 16000 16120 15960 20850 11240 16050 16027.84 0.11 0 3389 17070 16560 16260 15750 15450 16410 15600 41 4800 500 11230 10 1 8265944 1326 41.34 2.57 12 0.22 388.00 6248.00 36250 20240315 -55.75 10500 20241210 52.76 22050 -27.26 20250106 15270 5.04 20250203 36250 -55.75 20240315 10500 52.76 20241210 3.54 N 402490 500 41 억 8731 N N 0 N 00 N
7 20250221 111253 57 100.00 KOSDAQ 전기·전자 N N N N N 16080 30 2 0.19 225964750 14100 16.75 16000 16120 15960 20850 11240 16050 16025.87 0.11 0 3307 17070 16560 16260 15750 15450 16410 15600 41 4800 500 11230 10 1 8265944 1329 41.44 2.57 12 0.17 388.00 6248.00 36250 20240315 -55.64 10500 20241210 53.14 22050 -27.07 20250106 15270 5.30 20250203 36250 -55.64 20240315 10500 53.14 20241210 3.54 N 402490 500 41 억 8731 N N 0 N 00 N
8 20250221 101256 57 100.00 KOSDAQ 전기·전자 N N N N N 16020 -30 5 -0.19 182224780 11378 13.51 16000 16120 15960 20850 11240 16050 16015.54 0.11 0 3211 17070 16560 16260 15750 15450 16410 15600 41 4800 500 11230 10 1 8265944 1324 41.29 2.56 12 0.14 388.00 6248.00 36250 20240315 -55.81 10500 20241210 52.57 22050 -27.35 20250106 15270 4.91 20250203 36250 -55.81 20240315 10500 52.57 20241210 3.54 N 402490 500 41 억 8731 N N 0 N 00 N
9 20250221 091258 57 100.00 KOSDAQ 전기·전자 N N N N N 16000 -50 5 -0.31 54489150 3402 4.04 16000 16120 15960 20850 11240 16050 16016.80 0.11 0 611 17070 16560 16260 15750 15450 16410 15600 41 4800 500 11230 10 1 8265944 1323 41.24 2.56 12 0.04 388.00 6248.00 36250 20240315 -55.86 10500 20241210 52.38 22050 -27.44 20250106 15270 4.78 20250203 36250 -55.86 20240315 10500 52.38 20241210 3.54 N 402490 500 41 억 8731 N N 0 N 00 N
10 20250220 161246 57 100.00 KOSDAQ 전기·전자 N N N N N 16050 -470 5 -2.85 1345549960 83225 85.04 16770 16770 15960 21450 11570 16520 16167.17 0.43 0 -26463 17226 16872 16616 16262 16006 17050 16440 41 4930 500 11560 10 1 8265944 1327 41.37 2.57 12 1.01 388.00 6248.00 36250 20240315 -55.72 10500 20241210 52.86 22050 -27.21 20250106 15270 5.11 20250203 36250 -55.72 20240315 10500 52.86 20241210 3.50 N 402490 500 41 억 35178 N N 0 N 00 N
11 20250220 151252 57 100.00 KOSDAQ 전기·전자 N N N N N 16020 -500 5 -3.03 1314916270 81315 83.08 16770 16770 15960 21450 11570 16520 16170.09 0.43 0 -26355 17226 16872 16616 16262 16006 17050 16440 41 4930 500 11560 10 1 8265944 1324 41.29 2.56 12 0.98 388.00 6248.00 36250 20240315 -55.81 10500 20241210 52.57 22050 -27.35 20250106 15270 4.91 20250203 36250 -55.81 20240315 10500 52.57 20241210 3.50 N 402490 500 41 억 35178 N N 0 N 00 N
12 20250220 141251 57 100.00 KOSDAQ 전기·전자 N N N N N 16050 -470 5 -2.85 1104156580 68140 69.62 16770 16770 15980 21450 11570 16520 16203.63 0.43 0 -22255 17226 16872 16616 16262 16006 17050 16440 41 4930 500 11560 10 1 8265944 1327 41.37 2.57 12 0.82 388.00 6248.00 36250 20240315 -55.72 10500 20241210 52.86 22050 -27.21 20250106 15270 5.11 20250203 36250 -55.72 20240315 10500 52.86 20241210 3.50 N 402490 500 41 억 35178 N N 0 N 00 N