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
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
20250219,161244,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16520,160,2,0.98,1626119900,97510,106.12,16390,16970,16360,21250,11460,16360,16676.55,0.24,0,16023,17113,16736,16513,16136,15913,16625,16025,41,4890,500,11450,10,1,8265944,1366,42.58,2.64,12,1.18,388.00,6248.00,36250,20240315,-54.43,10500,20241210,57.33,22050,-25.08,20250106,15270,8.19,20250203,36250,-54.43,20240315,10500,57.33,20241210,3.55,N,402490,500,41 억,,19718,N,N,0,N,00,N
20250219,151248,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16490,130,2,0.79,1563376360,93710,101.99,16390,16970,16360,21250,11460,16360,16683.14,0.24,0,15916,17113,16736,16513,16136,15913,16625,16025,41,4890,500,11450,10,1,8265944,1363,42.50,2.64,12,1.13,388.00,6248.00,36250,20240315,-54.51,10500,20241210,57.05,22050,-25.22,20250106,15270,7.99,20250203,36250,-54.51,20240315,10500,57.05,20241210,3.55,N,402490,500,41 억,,19718,N,N,0,N,00,N
20250219,141244,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16590,230,2,1.41,1423590170,85250,92.78,16390,16970,16360,21250,11460,16360,16699.02,0.24,0,16584,17113,16736,16513,16136,15913,16625,16025,41,4890,500,11450,10,1,8265944,1371,42.76,2.66,12,1.03,388.00,6248.00,36250,20240315,-54.23,10500,20241210,58.00,22050,-24.76,20250106,15270,8.64,20250203,36250,-54.23,20240315,10500,58.00,20241210,3.55,N,402490,500,41 억,,19718,N,N,0,N,00,N
20250219,131244,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16640,280,2,1.71,1301434420,77881,84.76,16390,16970,16360,21250,11460,16360,16710.56,0.24,0,18278,17113,16736,16513,16136,15913,16625,16025,41,4890,500,11450,10,1,8265944,1375,42.89,2.66,12,0.94,388.00,6248.00,36250,20240315,-54.10,10500,20241210,58.48,22050,-24.54,20250106,15270,8.97,20250203,36250,-54.10,20240315,10500,58.48,20241210,3.55,N,402490,500,41 억,,19718,N,N,0,N,00,N
20250219,121244,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16720,360,2,2.20,1179267120,70549,76.78,16390,16970,16360,21250,11460,16360,16715.59,0.24,0,17523,17113,16736,16513,16136,15913,16625,16025,41,4890,500,11450,10,1,8265944,1382,43.09,2.68,12,0.85,388.00,6248.00,36250,20240315,-53.88,10500,20241210,59.24,22050,-24.17,20250106,15270,9.50,20250203,36250,-53.88,20240315,10500,59.24,20241210,3.55,N,402490,500,41 억,,19718,N,N,0,N,00,N
20250219,111245,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16800,440,2,2.69,1072527940,64179,69.85,16390,16970,16360,21250,11460,16360,16711.53,0.24,0,20799,17113,16736,16513,16136,15913,16625,16025,41,4890,500,11450,10,1,8265944,1389,43.30,2.69,12,0.78,388.00,6248.00,36250,20240315,-53.66,10500,20241210,60.00,22050,-23.81,20250106,15270,10.02,20250203,36250,-53.66,20240315,10500,60.00,20241210,3.55,N,402490,500,41 억,,19718,N,N,0,N,00,N
20250219,101245,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16720,360,2,2.20,871121940,52138,56.74,16390,16970,16360,21250,11460,16360,16708.02,0.24,0,17933,17113,16736,16513,16136,15913,16625,16025,41,4890,500,11450,10,1,8265944,1382,43.09,2.68,12,0.63,388.00,6248.00,36250,20240315,-53.88,10500,20241210,59.24,22050,-24.17,20250106,15270,9.50,20250203,36250,-53.88,20240315,10500,59.24,20241210,3.55,N,402490,500,41 억,,19718,N,N,0,N,00,N
20250219,091247,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16750,390,2,2.38,538337820,32128,34.97,16390,16970,16360,21250,11460,16360,16756.07,0.24,0,19357,17113,16736,16513,16136,15913,16625,16025,41,4890,500,11450,10,1,8265944,1385,43.17,2.68,12,0.39,388.00,6248.00,36250,20240315,-53.79,10500,20241210,59.52,22050,-24.04,20250106,15270,9.69,20250203,36250,-53.79,20240315,10500,59.52,20241210,3.55,N,402490,500,41 억,,19718,N,N,0,N,00,N
20250218,161240,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16360,-450,5,-2.68,1500678100,91048,161.13,16890,16890,16290,21850,11770,16810,16482.23,0.37,0,-11268,17116,16962,16696,16542,16276,17040,16620,41,5040,500,11760,10,1,8265944,1352,42.16,2.62,12,1.10,388.00,6248.00,36250,20240315,-54.87,10500,20241210,55.81,22050,-25.80,20250106,15270,7.14,20250203,36250,-54.87,20240315,10500,55.81,20241210,3.62,N,402490,500,41 억,,30951,N,N,0,N,00,N
20250218,151241,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16380,-430,5,-2.56,1450672640,87991,155.72,16890,16890,16290,21850,11770,16810,16486.35,0.37,0,-10312,17116,16962,16696,16542,16276,17040,16620,41,5040,500,11760,10,1,8265944,1354,42.22,2.62,12,1.06,388.00,6248.00,36250,20240315,-54.81,10500,20241210,56.00,22050,-25.71,20250106,15270,7.27,20250203,36250,-54.81,20240315,10500,56.00,20241210,3.62,N,402490,500,41 억,,30951,N,N,0,N,00,N
20250218,141243,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16360,-450,5,-2.68,1142551100,69123,122.33,16890,16890,16340,21850,11770,16810,16528.96,0.37,0,-6934,17116,16962,16696,16542,16276,17040,16620,41,5040,500,11760,10,1,8265944,1352,42.16,2.62,12,0.84,388.00,6248.00,36250,20240315,-54.87,10500,20241210,55.81,22050,-25.80,20250106,15270,7.14,20250203,36250,-54.87,20240315,10500,55.81,20241210,3.62,N,402490,500,41 억,,30951,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 161244 57 100.00 KOSDAQ 전기·전자 N N N N N 16520 160 2 0.98 1626119900 97510 106.12 16390 16970 16360 21250 11460 16360 16676.55 0.24 0 16023 17113 16736 16513 16136 15913 16625 16025 41 4890 500 11450 10 1 8265944 1366 42.58 2.64 12 1.18 388.00 6248.00 36250 20240315 -54.43 10500 20241210 57.33 22050 -25.08 20250106 15270 8.19 20250203 36250 -54.43 20240315 10500 57.33 20241210 3.55 N 402490 500 41 억 19718 N N 0 N 00 N
3 20250219 151248 57 100.00 KOSDAQ 전기·전자 N N N N N 16490 130 2 0.79 1563376360 93710 101.99 16390 16970 16360 21250 11460 16360 16683.14 0.24 0 15916 17113 16736 16513 16136 15913 16625 16025 41 4890 500 11450 10 1 8265944 1363 42.50 2.64 12 1.13 388.00 6248.00 36250 20240315 -54.51 10500 20241210 57.05 22050 -25.22 20250106 15270 7.99 20250203 36250 -54.51 20240315 10500 57.05 20241210 3.55 N 402490 500 41 억 19718 N N 0 N 00 N
4 20250219 141244 57 100.00 KOSDAQ 전기·전자 N N N N N 16590 230 2 1.41 1423590170 85250 92.78 16390 16970 16360 21250 11460 16360 16699.02 0.24 0 16584 17113 16736 16513 16136 15913 16625 16025 41 4890 500 11450 10 1 8265944 1371 42.76 2.66 12 1.03 388.00 6248.00 36250 20240315 -54.23 10500 20241210 58.00 22050 -24.76 20250106 15270 8.64 20250203 36250 -54.23 20240315 10500 58.00 20241210 3.55 N 402490 500 41 억 19718 N N 0 N 00 N
5 20250219 131244 57 100.00 KOSDAQ 전기·전자 N N N N N 16640 280 2 1.71 1301434420 77881 84.76 16390 16970 16360 21250 11460 16360 16710.56 0.24 0 18278 17113 16736 16513 16136 15913 16625 16025 41 4890 500 11450 10 1 8265944 1375 42.89 2.66 12 0.94 388.00 6248.00 36250 20240315 -54.10 10500 20241210 58.48 22050 -24.54 20250106 15270 8.97 20250203 36250 -54.10 20240315 10500 58.48 20241210 3.55 N 402490 500 41 억 19718 N N 0 N 00 N
6 20250219 121244 57 100.00 KOSDAQ 전기·전자 N N N N N 16720 360 2 2.20 1179267120 70549 76.78 16390 16970 16360 21250 11460 16360 16715.59 0.24 0 17523 17113 16736 16513 16136 15913 16625 16025 41 4890 500 11450 10 1 8265944 1382 43.09 2.68 12 0.85 388.00 6248.00 36250 20240315 -53.88 10500 20241210 59.24 22050 -24.17 20250106 15270 9.50 20250203 36250 -53.88 20240315 10500 59.24 20241210 3.55 N 402490 500 41 억 19718 N N 0 N 00 N
7 20250219 111245 57 100.00 KOSDAQ 전기·전자 N N N N N 16800 440 2 2.69 1072527940 64179 69.85 16390 16970 16360 21250 11460 16360 16711.53 0.24 0 20799 17113 16736 16513 16136 15913 16625 16025 41 4890 500 11450 10 1 8265944 1389 43.30 2.69 12 0.78 388.00 6248.00 36250 20240315 -53.66 10500 20241210 60.00 22050 -23.81 20250106 15270 10.02 20250203 36250 -53.66 20240315 10500 60.00 20241210 3.55 N 402490 500 41 억 19718 N N 0 N 00 N
8 20250219 101245 57 100.00 KOSDAQ 전기·전자 N N N N N 16720 360 2 2.20 871121940 52138 56.74 16390 16970 16360 21250 11460 16360 16708.02 0.24 0 17933 17113 16736 16513 16136 15913 16625 16025 41 4890 500 11450 10 1 8265944 1382 43.09 2.68 12 0.63 388.00 6248.00 36250 20240315 -53.88 10500 20241210 59.24 22050 -24.17 20250106 15270 9.50 20250203 36250 -53.88 20240315 10500 59.24 20241210 3.55 N 402490 500 41 억 19718 N N 0 N 00 N
9 20250219 091247 57 100.00 KOSDAQ 전기·전자 N N N N N 16750 390 2 2.38 538337820 32128 34.97 16390 16970 16360 21250 11460 16360 16756.07 0.24 0 19357 17113 16736 16513 16136 15913 16625 16025 41 4890 500 11450 10 1 8265944 1385 43.17 2.68 12 0.39 388.00 6248.00 36250 20240315 -53.79 10500 20241210 59.52 22050 -24.04 20250106 15270 9.69 20250203 36250 -53.79 20240315 10500 59.52 20241210 3.55 N 402490 500 41 억 19718 N N 0 N 00 N
10 20250218 161240 57 100.00 KOSDAQ 전기·전자 N N N N N 16360 -450 5 -2.68 1500678100 91048 161.13 16890 16890 16290 21850 11770 16810 16482.23 0.37 0 -11268 17116 16962 16696 16542 16276 17040 16620 41 5040 500 11760 10 1 8265944 1352 42.16 2.62 12 1.10 388.00 6248.00 36250 20240315 -54.87 10500 20241210 55.81 22050 -25.80 20250106 15270 7.14 20250203 36250 -54.87 20240315 10500 55.81 20241210 3.62 N 402490 500 41 억 30951 N N 0 N 00 N
11 20250218 151241 57 100.00 KOSDAQ 전기·전자 N N N N N 16380 -430 5 -2.56 1450672640 87991 155.72 16890 16890 16290 21850 11770 16810 16486.35 0.37 0 -10312 17116 16962 16696 16542 16276 17040 16620 41 5040 500 11760 10 1 8265944 1354 42.22 2.62 12 1.06 388.00 6248.00 36250 20240315 -54.81 10500 20241210 56.00 22050 -25.71 20250106 15270 7.27 20250203 36250 -54.81 20240315 10500 56.00 20241210 3.62 N 402490 500 41 억 30951 N N 0 N 00 N
12 20250218 141243 57 100.00 KOSDAQ 전기·전자 N N N N N 16360 -450 5 -2.68 1142551100 69123 122.33 16890 16890 16340 21850 11770 16810 16528.96 0.37 0 -6934 17116 16962 16696 16542 16276 17040 16620 41 5040 500 11760 10 1 8265944 1352 42.16 2.62 12 0.84 388.00 6248.00 36250 20240315 -54.87 10500 20241210 55.81 22050 -25.80 20250106 15270 7.14 20250203 36250 -54.87 20240315 10500 55.81 20241210 3.62 N 402490 500 41 억 30951 N N 0 N 00 N