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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 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
20250512,161132,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13710,70,2,0.51,386566620,28330,73.04,13610,13790,13500,17730,9550,13640,13645.13,0.69,0,9296,14120,13880,13740,13500,13360,13810,13430,41,4090,500,9540,10,1,8279444,1135,48.79,1.91,12,0.34,281.00,7177.00,30200,20240529,-54.60,10500,20241210,30.57,22050,-37.82,20250106,12250,11.92,20250407,30200,-54.60,20240529,10500,30.57,20241210,3.65,Y,402490,500,41 억,,56834,N,N,1762,N,00,N
20250512,151145,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13700,60,2,0.44,359340490,26344,67.92,13610,13790,13500,17730,9550,13640,13640.32,0.69,0,8907,14120,13880,13740,13500,13360,13810,13430,41,4090,500,9540,10,1,8279444,1134,48.75,1.91,12,0.32,281.00,7177.00,30200,20240529,-54.64,10500,20241210,30.48,22050,-37.87,20250106,12250,11.84,20250407,30200,-54.64,20240529,10500,30.48,20241210,3.65,Y,402490,500,41 억,,56834,N,N,4698,N,00,N
20250512,141143,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13710,70,2,0.51,313760070,23014,59.33,13610,13790,13500,17730,9550,13640,13633.44,0.69,0,7164,14120,13880,13740,13500,13360,13810,13430,41,4090,500,9540,10,1,8279444,1135,48.79,1.91,12,0.28,281.00,7177.00,30200,20240529,-54.60,10500,20241210,30.57,22050,-37.82,20250106,12250,11.92,20250407,30200,-54.60,20240529,10500,30.57,20241210,3.65,Y,402490,500,41 억,,56834,N,N,4698,N,00,N
20250512,131142,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13700,60,2,0.44,275617690,20226,52.15,13610,13790,13500,17730,9550,13640,13626.90,0.69,0,4672,14120,13880,13740,13500,13360,13810,13430,41,4090,500,9540,10,1,8279444,1134,48.75,1.91,12,0.24,281.00,7177.00,30200,20240529,-54.64,10500,20241210,30.48,22050,-37.87,20250106,12250,11.84,20250407,30200,-54.64,20240529,10500,30.48,20241210,3.65,Y,402490,500,41 억,,56834,N,N,4698,N,00,N
20250512,121143,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13710,70,2,0.51,253020320,18572,47.88,13610,13790,13500,17730,9550,13640,13623.75,0.69,0,4357,14120,13880,13740,13500,13360,13810,13430,41,4090,500,9540,10,1,8279444,1135,48.79,1.91,12,0.22,281.00,7177.00,30200,20240529,-54.60,10500,20241210,30.57,22050,-37.82,20250106,12250,11.92,20250407,30200,-54.60,20240529,10500,30.57,20241210,3.65,Y,402490,500,41 억,,56834,N,N,4698,N,00,N
20250512,111142,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13660,20,2,0.15,187860860,13828,35.65,13610,13720,13500,17730,9550,13640,13585.54,0.69,0,3937,14120,13880,13740,13500,13360,13810,13430,41,4090,500,9540,10,1,8279444,1131,48.61,1.90,12,0.17,281.00,7177.00,30200,20240529,-54.77,10500,20241210,30.10,22050,-38.05,20250106,12250,11.51,20250407,30200,-54.77,20240529,10500,30.10,20241210,3.65,Y,402490,500,41 억,,56834,N,N,4698,N,00,N
20250512,101139,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13560,-80,5,-0.59,93776590,6901,17.79,13610,13720,13530,17730,9550,13640,13588.84,0.69,0,2755,14120,13880,13740,13500,13360,13810,13430,41,4090,500,9540,10,1,8279444,1123,48.26,1.89,12,0.08,281.00,7177.00,30200,20240529,-55.10,10500,20241210,29.14,22050,-38.50,20250106,12250,10.69,20250407,30200,-55.10,20240529,10500,29.14,20241210,3.65,Y,402490,500,41 억,,56834,N,N,4698,N,00,N
20250512,091142,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13590,-50,5,-0.37,33073000,2426,6.25,13610,13720,13590,17730,9550,13640,13632.73,0.69,0,1051,14120,13880,13740,13500,13360,13810,13430,41,4090,500,9540,10,1,8279444,1125,48.36,1.89,12,0.03,281.00,7177.00,30200,20240529,-55.00,10500,20241210,29.43,22050,-38.37,20250106,12250,10.94,20250407,30200,-55.00,20240529,10500,29.43,20241210,3.65,Y,402490,500,41 억,,56834,N,N,4698,N,00,N
20250509,161132,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13640,-310,5,-2.22,530217910,38787,92.87,13790,13980,13600,18130,9770,13950,13669.99,0.85,0,-12675,14170,14060,13860,13750,13550,14115,13805,41,4180,500,9760,10,1,8279444,1129,48.54,1.90,12,0.47,281.00,7177.00,30200,20240529,-54.83,10500,20241210,29.90,22050,-38.14,20250106,12250,11.35,20250407,30200,-54.83,20240529,10500,29.90,20241210,3.55,Y,402490,500,41 억,,70155,N,N,4698,N,00,N
20250509,151144,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13640,-310,5,-2.22,517751340,37873,90.68,13790,13980,13600,18130,9770,13950,13670.72,0.85,0,-12046,14170,14060,13860,13750,13550,14115,13805,41,4180,500,9760,10,1,8279444,1129,48.54,1.90,12,0.46,281.00,7177.00,30200,20240529,-54.83,10500,20241210,29.90,22050,-38.14,20250106,12250,11.35,20250407,30200,-54.83,20240529,10500,29.90,20241210,3.55,Y,402490,500,41 억,,70155,N,N,1597,N,00,N
20250509,141140,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13620,-330,5,-2.37,427573030,31249,74.82,13790,13980,13600,18130,9770,13950,13682.77,0.85,0,-15008,14170,14060,13860,13750,13550,14115,13805,41,4180,500,9760,10,1,8279444,1128,48.47,1.90,12,0.38,281.00,7177.00,30200,20240529,-54.90,10500,20241210,29.71,22050,-38.23,20250106,12250,11.18,20250407,30200,-54.90,20240529,10500,29.71,20241210,3.55,Y,402490,500,41 억,,70155,N,N,1597,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 20250512 161132 57 100.00 KOSDAQ 전기·전자 N N N N N 13710 70 2 0.51 386566620 28330 73.04 13610 13790 13500 17730 9550 13640 13645.13 0.69 0 9296 14120 13880 13740 13500 13360 13810 13430 41 4090 500 9540 10 1 8279444 1135 48.79 1.91 12 0.34 281.00 7177.00 30200 20240529 -54.60 10500 20241210 30.57 22050 -37.82 20250106 12250 11.92 20250407 30200 -54.60 20240529 10500 30.57 20241210 3.65 Y 402490 500 41 억 56834 N N 1762 N 00 N
3 20250512 151145 57 100.00 KOSDAQ 전기·전자 N N N N N 13700 60 2 0.44 359340490 26344 67.92 13610 13790 13500 17730 9550 13640 13640.32 0.69 0 8907 14120 13880 13740 13500 13360 13810 13430 41 4090 500 9540 10 1 8279444 1134 48.75 1.91 12 0.32 281.00 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 3.65 Y 402490 500 41 억 56834 N N 4698 N 00 N
4 20250512 141143 57 100.00 KOSDAQ 전기·전자 N N N N N 13710 70 2 0.51 313760070 23014 59.33 13610 13790 13500 17730 9550 13640 13633.44 0.69 0 7164 14120 13880 13740 13500 13360 13810 13430 41 4090 500 9540 10 1 8279444 1135 48.79 1.91 12 0.28 281.00 7177.00 30200 20240529 -54.60 10500 20241210 30.57 22050 -37.82 20250106 12250 11.92 20250407 30200 -54.60 20240529 10500 30.57 20241210 3.65 Y 402490 500 41 억 56834 N N 4698 N 00 N
5 20250512 131142 57 100.00 KOSDAQ 전기·전자 N N N N N 13700 60 2 0.44 275617690 20226 52.15 13610 13790 13500 17730 9550 13640 13626.90 0.69 0 4672 14120 13880 13740 13500 13360 13810 13430 41 4090 500 9540 10 1 8279444 1134 48.75 1.91 12 0.24 281.00 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 3.65 Y 402490 500 41 억 56834 N N 4698 N 00 N
6 20250512 121143 57 100.00 KOSDAQ 전기·전자 N N N N N 13710 70 2 0.51 253020320 18572 47.88 13610 13790 13500 17730 9550 13640 13623.75 0.69 0 4357 14120 13880 13740 13500 13360 13810 13430 41 4090 500 9540 10 1 8279444 1135 48.79 1.91 12 0.22 281.00 7177.00 30200 20240529 -54.60 10500 20241210 30.57 22050 -37.82 20250106 12250 11.92 20250407 30200 -54.60 20240529 10500 30.57 20241210 3.65 Y 402490 500 41 억 56834 N N 4698 N 00 N
7 20250512 111142 57 100.00 KOSDAQ 전기·전자 N N N N N 13660 20 2 0.15 187860860 13828 35.65 13610 13720 13500 17730 9550 13640 13585.54 0.69 0 3937 14120 13880 13740 13500 13360 13810 13430 41 4090 500 9540 10 1 8279444 1131 48.61 1.90 12 0.17 281.00 7177.00 30200 20240529 -54.77 10500 20241210 30.10 22050 -38.05 20250106 12250 11.51 20250407 30200 -54.77 20240529 10500 30.10 20241210 3.65 Y 402490 500 41 억 56834 N N 4698 N 00 N
8 20250512 101139 57 100.00 KOSDAQ 전기·전자 N N N N N 13560 -80 5 -0.59 93776590 6901 17.79 13610 13720 13530 17730 9550 13640 13588.84 0.69 0 2755 14120 13880 13740 13500 13360 13810 13430 41 4090 500 9540 10 1 8279444 1123 48.26 1.89 12 0.08 281.00 7177.00 30200 20240529 -55.10 10500 20241210 29.14 22050 -38.50 20250106 12250 10.69 20250407 30200 -55.10 20240529 10500 29.14 20241210 3.65 Y 402490 500 41 억 56834 N N 4698 N 00 N
9 20250512 091142 57 100.00 KOSDAQ 전기·전자 N N N N N 13590 -50 5 -0.37 33073000 2426 6.25 13610 13720 13590 17730 9550 13640 13632.73 0.69 0 1051 14120 13880 13740 13500 13360 13810 13430 41 4090 500 9540 10 1 8279444 1125 48.36 1.89 12 0.03 281.00 7177.00 30200 20240529 -55.00 10500 20241210 29.43 22050 -38.37 20250106 12250 10.94 20250407 30200 -55.00 20240529 10500 29.43 20241210 3.65 Y 402490 500 41 억 56834 N N 4698 N 00 N
10 20250509 161132 57 100.00 KOSDAQ 전기·전자 N N N N N 13640 -310 5 -2.22 530217910 38787 92.87 13790 13980 13600 18130 9770 13950 13669.99 0.85 0 -12675 14170 14060 13860 13750 13550 14115 13805 41 4180 500 9760 10 1 8279444 1129 48.54 1.90 12 0.47 281.00 7177.00 30200 20240529 -54.83 10500 20241210 29.90 22050 -38.14 20250106 12250 11.35 20250407 30200 -54.83 20240529 10500 29.90 20241210 3.55 Y 402490 500 41 억 70155 N N 4698 N 00 N
11 20250509 151144 57 100.00 KOSDAQ 전기·전자 N N N N N 13640 -310 5 -2.22 517751340 37873 90.68 13790 13980 13600 18130 9770 13950 13670.72 0.85 0 -12046 14170 14060 13860 13750 13550 14115 13805 41 4180 500 9760 10 1 8279444 1129 48.54 1.90 12 0.46 281.00 7177.00 30200 20240529 -54.83 10500 20241210 29.90 22050 -38.14 20250106 12250 11.35 20250407 30200 -54.83 20240529 10500 29.90 20241210 3.55 Y 402490 500 41 억 70155 N N 1597 N 00 N
12 20250509 141140 57 100.00 KOSDAQ 전기·전자 N N N N N 13620 -330 5 -2.37 427573030 31249 74.82 13790 13980 13600 18130 9770 13950 13682.77 0.85 0 -15008 14170 14060 13860 13750 13550 14115 13805 41 4180 500 9760 10 1 8279444 1128 48.47 1.90 12 0.38 281.00 7177.00 30200 20240529 -54.90 10500 20241210 29.71 22050 -38.23 20250106 12250 11.18 20250407 30200 -54.90 20240529 10500 29.71 20241210 3.55 Y 402490 500 41 억 70155 N N 1597 N 00 N