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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
402490/price/prices-20250501.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
20250516,161015,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13280,-420,5,-3.07,460312385,34720,183.25,13590,13600,13120,17810,9590,13700,13257.85,0.80,0,-14917,13900,13800,13700,13600,13500,13800,13600,41,4110,500,9590,10,1,8279444,1100,47.26,1.85,12,0.42,281.00,7177.00,30200,20240529,-56.03,10500,20241210,26.48,22050,-39.77,20250106,12250,8.41,20250407,30200,-56.03,20240529,10500,26.48,20241210,3.56,Y,402490,500,41 억,,66077,N,N,3865,N,00,N
20250516,151035,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13160,-540,5,-3.94,430160545,32434,171.18,13590,13600,13130,17810,9590,13700,13262.64,0.80,0,-14496,13900,13800,13700,13600,13500,13800,13600,41,4110,500,9590,10,1,8279444,1090,46.83,1.83,12,0.39,281.00,7177.00,30200,20240529,-56.42,10500,20241210,25.33,22050,-40.32,20250106,12250,7.43,20250407,30200,-56.42,20240529,10500,25.33,20241210,3.56,Y,402490,500,41 억,,66077,N,N,2017,N,00,N
20250516,141029,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13140,-560,5,-4.09,377677935,28450,150.16,13590,13600,13130,17810,9590,13700,13275.15,0.80,0,-13200,13900,13800,13700,13600,13500,13800,13600,41,4110,500,9590,10,1,8279444,1088,46.76,1.83,12,0.34,281.00,7177.00,30200,20240529,-56.49,10500,20241210,25.14,22050,-40.41,20250106,12250,7.27,20250407,30200,-56.49,20240529,10500,25.14,20241210,3.56,Y,402490,500,41 억,,66077,N,N,2017,N,00,N
20250516,131025,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13180,-520,5,-3.80,333498665,25093,132.44,13590,13600,13150,17810,9590,13700,13290.51,0.80,0,-11340,13900,13800,13700,13600,13500,13800,13600,41,4110,500,9590,10,1,8279444,1091,46.90,1.84,12,0.30,281.00,7177.00,30200,20240529,-56.36,10500,20241210,25.52,22050,-40.23,20250106,12250,7.59,20250407,30200,-56.36,20240529,10500,25.52,20241210,3.56,Y,402490,500,41 억,,66077,N,N,2017,N,00,N
20250516,121028,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13230,-470,5,-3.43,305194795,22945,121.10,13590,13600,13180,17810,9590,13700,13301.15,0.80,0,-10741,13900,13800,13700,13600,13500,13800,13600,41,4110,500,9590,10,1,8279444,1095,47.08,1.84,12,0.28,281.00,7177.00,30200,20240529,-56.19,10500,20241210,26.00,22050,-40.00,20250106,12250,8.00,20250407,30200,-56.19,20240529,10500,26.00,20241210,3.56,Y,402490,500,41 억,,66077,N,N,2017,N,00,N
20250516,110947,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13250,-450,5,-3.28,238012605,17858,94.25,13590,13600,13200,17810,9590,13700,13328.07,0.80,0,-7682,13900,13800,13700,13600,13500,13800,13600,41,4110,500,9590,10,1,8279444,1097,47.15,1.85,12,0.22,281.00,7177.00,30200,20240529,-56.13,10500,20241210,26.19,22050,-39.91,20250106,12250,8.16,20250407,30200,-56.13,20240529,10500,26.19,20241210,3.56,Y,402490,500,41 억,,66077,N,N,2017,N,00,N
20250516,101012,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13310,-390,5,-2.85,176903150,13236,69.86,13590,13600,13210,17810,9590,13700,13365.30,0.80,0,-6242,13900,13800,13700,13600,13500,13800,13600,41,4110,500,9590,10,1,8279444,1102,47.37,1.85,12,0.16,281.00,7177.00,30200,20240529,-55.93,10500,20241210,26.76,22050,-39.64,20250106,12250,8.65,20250407,30200,-55.93,20240529,10500,26.76,20241210,3.56,Y,402490,500,41 억,,66077,N,N,2017,N,00,N
20250516,091032,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13470,-230,5,-1.68,46312360,3431,18.11,13590,13600,13440,17810,9590,13700,13498.21,0.80,0,-1961,13900,13800,13700,13600,13500,13800,13600,41,4110,500,9590,10,1,8279444,1115,47.94,1.88,12,0.04,281.00,7177.00,30200,20240529,-55.40,10500,20241210,28.29,22050,-38.91,20250106,12250,9.96,20250407,30200,-55.40,20240529,10500,28.29,20241210,3.56,Y,402490,500,41 억,,66077,N,N,2017,N,00,N
20250515,161147,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13700,-130,5,-0.94,258952250,18947,59.35,13700,13800,13600,17970,9690,13830,13667.19,0.88,0,-5577,14003,13916,13763,13676,13523,13960,13720,41,4140,500,9680,10,1,8279444,1134,48.75,1.91,12,0.23,281.00,7177.00,30200,20240529,-54.64,10500,20241210,30.48,22050,-37.87,20250106,12250,11.84,20250407,30200,-54.64,20240529,10500,30.48,20241210,3.57,Y,402490,500,41 억,,72663,N,N,2017,N,00,N
20250515,151202,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13650,-180,5,-1.30,251547550,18406,57.66,13700,13800,13600,17970,9690,13830,13666.61,0.88,0,-5512,14003,13916,13763,13676,13523,13960,13720,41,4140,500,9680,10,1,8279444,1130,48.58,1.90,12,0.22,281.00,7177.00,30200,20240529,-54.80,10500,20241210,30.00,22050,-38.10,20250106,12250,11.43,20250407,30200,-54.80,20240529,10500,30.00,20241210,3.57,Y,402490,500,41 억,,72663,N,N,1515,N,00,N
20250515,141203,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13700,-130,5,-0.94,198395200,14516,45.47,13700,13800,13600,17970,9690,13830,13667.35,0.88,0,-4719,14003,13916,13763,13676,13523,13960,13720,41,4140,500,9680,10,1,8279444,1134,48.75,1.91,12,0.18,281.00,7177.00,30200,20240529,-54.64,10500,20241210,30.48,22050,-37.87,20250106,12250,11.84,20250407,30200,-54.64,20240529,10500,30.48,20241210,3.57,Y,402490,500,41 억,,72663,N,N,1515,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 20250516 161015 57 100.00 KOSDAQ 전기·전자 N N N N N 13280 -420 5 -3.07 460312385 34720 183.25 13590 13600 13120 17810 9590 13700 13257.85 0.80 0 -14917 13900 13800 13700 13600 13500 13800 13600 41 4110 500 9590 10 1 8279444 1100 47.26 1.85 12 0.42 281.00 7177.00 30200 20240529 -56.03 10500 20241210 26.48 22050 -39.77 20250106 12250 8.41 20250407 30200 -56.03 20240529 10500 26.48 20241210 3.56 Y 402490 500 41 억 66077 N N 3865 N 00 N
3 20250516 151035 57 100.00 KOSDAQ 전기·전자 N N N N N 13160 -540 5 -3.94 430160545 32434 171.18 13590 13600 13130 17810 9590 13700 13262.64 0.80 0 -14496 13900 13800 13700 13600 13500 13800 13600 41 4110 500 9590 10 1 8279444 1090 46.83 1.83 12 0.39 281.00 7177.00 30200 20240529 -56.42 10500 20241210 25.33 22050 -40.32 20250106 12250 7.43 20250407 30200 -56.42 20240529 10500 25.33 20241210 3.56 Y 402490 500 41 억 66077 N N 2017 N 00 N
4 20250516 141029 57 100.00 KOSDAQ 전기·전자 N N N N N 13140 -560 5 -4.09 377677935 28450 150.16 13590 13600 13130 17810 9590 13700 13275.15 0.80 0 -13200 13900 13800 13700 13600 13500 13800 13600 41 4110 500 9590 10 1 8279444 1088 46.76 1.83 12 0.34 281.00 7177.00 30200 20240529 -56.49 10500 20241210 25.14 22050 -40.41 20250106 12250 7.27 20250407 30200 -56.49 20240529 10500 25.14 20241210 3.56 Y 402490 500 41 억 66077 N N 2017 N 00 N
5 20250516 131025 57 100.00 KOSDAQ 전기·전자 N N N N N 13180 -520 5 -3.80 333498665 25093 132.44 13590 13600 13150 17810 9590 13700 13290.51 0.80 0 -11340 13900 13800 13700 13600 13500 13800 13600 41 4110 500 9590 10 1 8279444 1091 46.90 1.84 12 0.30 281.00 7177.00 30200 20240529 -56.36 10500 20241210 25.52 22050 -40.23 20250106 12250 7.59 20250407 30200 -56.36 20240529 10500 25.52 20241210 3.56 Y 402490 500 41 억 66077 N N 2017 N 00 N
6 20250516 121028 57 100.00 KOSDAQ 전기·전자 N N N N N 13230 -470 5 -3.43 305194795 22945 121.10 13590 13600 13180 17810 9590 13700 13301.15 0.80 0 -10741 13900 13800 13700 13600 13500 13800 13600 41 4110 500 9590 10 1 8279444 1095 47.08 1.84 12 0.28 281.00 7177.00 30200 20240529 -56.19 10500 20241210 26.00 22050 -40.00 20250106 12250 8.00 20250407 30200 -56.19 20240529 10500 26.00 20241210 3.56 Y 402490 500 41 억 66077 N N 2017 N 00 N
7 20250516 110947 57 100.00 KOSDAQ 전기·전자 N N N N N 13250 -450 5 -3.28 238012605 17858 94.25 13590 13600 13200 17810 9590 13700 13328.07 0.80 0 -7682 13900 13800 13700 13600 13500 13800 13600 41 4110 500 9590 10 1 8279444 1097 47.15 1.85 12 0.22 281.00 7177.00 30200 20240529 -56.13 10500 20241210 26.19 22050 -39.91 20250106 12250 8.16 20250407 30200 -56.13 20240529 10500 26.19 20241210 3.56 Y 402490 500 41 억 66077 N N 2017 N 00 N
8 20250516 101012 57 100.00 KOSDAQ 전기·전자 N N N N N 13310 -390 5 -2.85 176903150 13236 69.86 13590 13600 13210 17810 9590 13700 13365.30 0.80 0 -6242 13900 13800 13700 13600 13500 13800 13600 41 4110 500 9590 10 1 8279444 1102 47.37 1.85 12 0.16 281.00 7177.00 30200 20240529 -55.93 10500 20241210 26.76 22050 -39.64 20250106 12250 8.65 20250407 30200 -55.93 20240529 10500 26.76 20241210 3.56 Y 402490 500 41 억 66077 N N 2017 N 00 N
9 20250516 091032 57 100.00 KOSDAQ 전기·전자 N N N N N 13470 -230 5 -1.68 46312360 3431 18.11 13590 13600 13440 17810 9590 13700 13498.21 0.80 0 -1961 13900 13800 13700 13600 13500 13800 13600 41 4110 500 9590 10 1 8279444 1115 47.94 1.88 12 0.04 281.00 7177.00 30200 20240529 -55.40 10500 20241210 28.29 22050 -38.91 20250106 12250 9.96 20250407 30200 -55.40 20240529 10500 28.29 20241210 3.56 Y 402490 500 41 억 66077 N N 2017 N 00 N
10 20250515 161147 57 100.00 KOSDAQ 전기·전자 N N N N N 13700 -130 5 -0.94 258952250 18947 59.35 13700 13800 13600 17970 9690 13830 13667.19 0.88 0 -5577 14003 13916 13763 13676 13523 13960 13720 41 4140 500 9680 10 1 8279444 1134 48.75 1.91 12 0.23 281.00 7177.00 30200 20240529 -54.64 10500 20241210 30.48 22050 -37.87 20250106 12250 11.84 20250407 30200 -54.64 20240529 10500 30.48 20241210 3.57 Y 402490 500 41 억 72663 N N 2017 N 00 N
11 20250515 151202 57 100.00 KOSDAQ 전기·전자 N N N N N 13650 -180 5 -1.30 251547550 18406 57.66 13700 13800 13600 17970 9690 13830 13666.61 0.88 0 -5512 14003 13916 13763 13676 13523 13960 13720 41 4140 500 9680 10 1 8279444 1130 48.58 1.90 12 0.22 281.00 7177.00 30200 20240529 -54.80 10500 20241210 30.00 22050 -38.10 20250106 12250 11.43 20250407 30200 -54.80 20240529 10500 30.00 20241210 3.57 Y 402490 500 41 억 72663 N N 1515 N 00 N
12 20250515 141203 57 100.00 KOSDAQ 전기·전자 N N N N N 13700 -130 5 -0.94 198395200 14516 45.47 13700 13800 13600 17970 9690 13830 13667.35 0.88 0 -4719 14003 13916 13763 13676 13523 13960 13720 41 4140 500 9680 10 1 8279444 1134 48.75 1.91 12 0.18 281.00 7177.00 30200 20240529 -54.64 10500 20241210 30.48 22050 -37.87 20250106 12250 11.84 20250407 30200 -54.64 20240529 10500 30.48 20241210 3.57 Y 402490 500 41 억 72663 N N 1515 N 00 N