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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 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
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
20250218,131240,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16390,-420,5,-2.50,974935780,58891,104.22,16890,16890,16340,21850,11770,16810,16554.62,0.37,0,-4123,17116,16962,16696,16542,16276,17040,16620,41,5040,500,11760,10,1,8265944,1355,42.24,2.62,12,0.71,388.00,6248.00,36250,20240315,-54.79,10500,20241210,56.10,22050,-25.67,20250106,15270,7.33,20250203,36250,-54.79,20240315,10500,56.10,20241210,3.62,N,402490,500,41 억,,30951,N,N,0,N,00,N
20250218,121242,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16390,-420,5,-2.50,874380160,52760,93.37,16890,16890,16340,21850,11770,16810,16572.47,0.37,0,-2581,17116,16962,16696,16542,16276,17040,16620,41,5040,500,11760,10,1,8265944,1355,42.24,2.62,12,0.64,388.00,6248.00,36250,20240315,-54.79,10500,20241210,56.10,22050,-25.67,20250106,15270,7.33,20250203,36250,-54.79,20240315,10500,56.10,20241210,3.62,N,402490,500,41 억,,30951,N,N,0,N,00,N
20250218,111239,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16450,-360,5,-2.14,747710150,45032,79.69,16890,16890,16340,21850,11770,16810,16603.65,0.37,0,-1914,17116,16962,16696,16542,16276,17040,16620,41,5040,500,11760,10,1,8265944,1360,42.40,2.63,12,0.54,388.00,6248.00,36250,20240315,-54.62,10500,20241210,56.67,22050,-25.40,20250106,15270,7.73,20250203,36250,-54.62,20240315,10500,56.67,20241210,3.62,N,402490,500,41 억,,30951,N,N,0,N,00,N
20250218,101239,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16670,-140,5,-0.83,348714310,20851,36.90,16890,16890,16650,21850,11770,16810,16723.82,0.37,0,1799,17116,16962,16696,16542,16276,17040,16620,41,5040,500,11760,10,1,8265944,1378,42.96,2.67,12,0.25,388.00,6248.00,36250,20240315,-54.01,10500,20241210,58.76,22050,-24.40,20250106,15270,9.17,20250203,36250,-54.01,20240315,10500,58.76,20241210,3.62,N,402490,500,41 억,,30951,N,N,0,N,00,N
20250218,091244,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16710,-100,5,-0.59,133088650,7946,14.06,16890,16890,16680,21850,11770,16810,16748.60,0.37,0,646,17116,16962,16696,16542,16276,17040,16620,41,5040,500,11760,10,1,8265944,1381,43.07,2.67,12,0.10,388.00,6248.00,36250,20240315,-53.90,10500,20241210,59.14,22050,-24.22,20250106,15270,9.43,20250203,36250,-53.90,20240315,10500,59.14,20241210,3.62,N,402490,500,41 억,,30951,N,N,0,N,00,N
20250217,161239,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16810,330,2,2.00,932908520,55695,102.29,16430,16850,16430,21400,11540,16480,16749.94,0.24,0,10791,16906,16692,16506,16292,16106,16800,16400,41,4920,500,11530,10,1,8265944,1390,43.32,2.69,12,0.67,388.00,6248.00,36250,20240315,-53.63,10500,20241210,60.10,22050,-23.76,20250106,15270,10.09,20250203,36250,-53.63,20240315,10500,60.10,20241210,3.63,N,402490,500,41 억,,20243,N,N,0,N,00,N
20250217,151237,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16810,330,2,2.00,888733190,53067,97.46,16430,16850,16430,21400,11540,16480,16747.99,0.24,0,11057,16906,16692,16506,16292,16106,16800,16400,41,4920,500,11530,10,1,8265944,1390,43.32,2.69,12,0.64,388.00,6248.00,36250,20240315,-53.63,10500,20241210,60.10,22050,-23.76,20250106,15270,10.09,20250203,36250,-53.63,20240315,10500,60.10,20241210,3.63,N,402490,500,41 억,,20243,N,N,0,N,00,N
20250217,141236,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16820,340,2,2.06,802530380,47932,88.03,16430,16850,16430,21400,11540,16480,16743.77,0.24,0,10929,16906,16692,16506,16292,16106,16800,16400,41,4920,500,11530,10,1,8265944,1390,43.35,2.69,12,0.58,388.00,6248.00,36250,20240315,-53.60,10500,20241210,60.19,22050,-23.72,20250106,15270,10.15,20250203,36250,-53.60,20240315,10500,60.19,20241210,3.63,N,402490,500,41 억,,20243,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 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
3 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
4 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
5 20250218 131240 57 100.00 KOSDAQ 전기·전자 N N N N N 16390 -420 5 -2.50 974935780 58891 104.22 16890 16890 16340 21850 11770 16810 16554.62 0.37 0 -4123 17116 16962 16696 16542 16276 17040 16620 41 5040 500 11760 10 1 8265944 1355 42.24 2.62 12 0.71 388.00 6248.00 36250 20240315 -54.79 10500 20241210 56.10 22050 -25.67 20250106 15270 7.33 20250203 36250 -54.79 20240315 10500 56.10 20241210 3.62 N 402490 500 41 억 30951 N N 0 N 00 N
6 20250218 121242 57 100.00 KOSDAQ 전기·전자 N N N N N 16390 -420 5 -2.50 874380160 52760 93.37 16890 16890 16340 21850 11770 16810 16572.47 0.37 0 -2581 17116 16962 16696 16542 16276 17040 16620 41 5040 500 11760 10 1 8265944 1355 42.24 2.62 12 0.64 388.00 6248.00 36250 20240315 -54.79 10500 20241210 56.10 22050 -25.67 20250106 15270 7.33 20250203 36250 -54.79 20240315 10500 56.10 20241210 3.62 N 402490 500 41 억 30951 N N 0 N 00 N
7 20250218 111239 57 100.00 KOSDAQ 전기·전자 N N N N N 16450 -360 5 -2.14 747710150 45032 79.69 16890 16890 16340 21850 11770 16810 16603.65 0.37 0 -1914 17116 16962 16696 16542 16276 17040 16620 41 5040 500 11760 10 1 8265944 1360 42.40 2.63 12 0.54 388.00 6248.00 36250 20240315 -54.62 10500 20241210 56.67 22050 -25.40 20250106 15270 7.73 20250203 36250 -54.62 20240315 10500 56.67 20241210 3.62 N 402490 500 41 억 30951 N N 0 N 00 N
8 20250218 101239 57 100.00 KOSDAQ 전기·전자 N N N N N 16670 -140 5 -0.83 348714310 20851 36.90 16890 16890 16650 21850 11770 16810 16723.82 0.37 0 1799 17116 16962 16696 16542 16276 17040 16620 41 5040 500 11760 10 1 8265944 1378 42.96 2.67 12 0.25 388.00 6248.00 36250 20240315 -54.01 10500 20241210 58.76 22050 -24.40 20250106 15270 9.17 20250203 36250 -54.01 20240315 10500 58.76 20241210 3.62 N 402490 500 41 억 30951 N N 0 N 00 N
9 20250218 091244 57 100.00 KOSDAQ 전기·전자 N N N N N 16710 -100 5 -0.59 133088650 7946 14.06 16890 16890 16680 21850 11770 16810 16748.60 0.37 0 646 17116 16962 16696 16542 16276 17040 16620 41 5040 500 11760 10 1 8265944 1381 43.07 2.67 12 0.10 388.00 6248.00 36250 20240315 -53.90 10500 20241210 59.14 22050 -24.22 20250106 15270 9.43 20250203 36250 -53.90 20240315 10500 59.14 20241210 3.62 N 402490 500 41 억 30951 N N 0 N 00 N
10 20250217 161239 57 100.00 KOSDAQ 전기·전자 N N N N N 16810 330 2 2.00 932908520 55695 102.29 16430 16850 16430 21400 11540 16480 16749.94 0.24 0 10791 16906 16692 16506 16292 16106 16800 16400 41 4920 500 11530 10 1 8265944 1390 43.32 2.69 12 0.67 388.00 6248.00 36250 20240315 -53.63 10500 20241210 60.10 22050 -23.76 20250106 15270 10.09 20250203 36250 -53.63 20240315 10500 60.10 20241210 3.63 N 402490 500 41 억 20243 N N 0 N 00 N
11 20250217 151237 57 100.00 KOSDAQ 전기·전자 N N N N N 16810 330 2 2.00 888733190 53067 97.46 16430 16850 16430 21400 11540 16480 16747.99 0.24 0 11057 16906 16692 16506 16292 16106 16800 16400 41 4920 500 11530 10 1 8265944 1390 43.32 2.69 12 0.64 388.00 6248.00 36250 20240315 -53.63 10500 20241210 60.10 22050 -23.76 20250106 15270 10.09 20250203 36250 -53.63 20240315 10500 60.10 20241210 3.63 N 402490 500 41 억 20243 N N 0 N 00 N
12 20250217 141236 57 100.00 KOSDAQ 전기·전자 N N N N N 16820 340 2 2.06 802530380 47932 88.03 16430 16850 16430 21400 11540 16480 16743.77 0.24 0 10929 16906 16692 16506 16292 16106 16800 16400 41 4920 500 11530 10 1 8265944 1390 43.35 2.69 12 0.58 388.00 6248.00 36250 20240315 -53.60 10500 20241210 60.19 22050 -23.72 20250106 15270 10.15 20250203 36250 -53.60 20240315 10500 60.19 20241210 3.63 N 402490 500 41 억 20243 N N 0 N 00 N