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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
402490/price/prices-20250401.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
20250414,161157,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13820,640,2,4.86,1550607265,111820,290.86,14000,14100,13610,17130,9230,13180,13867.02,0.94,0,9374,13393,13286,13083,12976,12773,13340,13030,41,3950,500,9220,10,1,8279444,1144,49.18,1.93,12,1.35,281.00,7177.00,32800,20240423,-57.87,10500,20241210,31.62,22050,-37.32,20250106,12250,12.82,20250407,32800,-57.87,20240423,10500,31.62,20241210,3.53,Y,402490,500,41 억,,77475,N,N,6522,N,00,N
20250414,151208,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13820,640,2,4.86,1496173290,107878,280.61,14000,14100,13610,17130,9230,13180,13869.12,0.94,0,8177,13393,13286,13083,12976,12773,13340,13030,41,3950,500,9220,10,1,8279444,1144,49.18,1.93,12,1.30,281.00,7177.00,32800,20240423,-57.87,10500,20241210,31.62,22050,-37.32,20250106,12250,12.82,20250407,32800,-57.87,20240423,10500,31.62,20241210,3.53,Y,402490,500,41 억,,77475,N,N,4538,N,00,N
20250414,141208,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13730,550,2,4.17,1426092100,102794,267.39,14000,14100,13610,17130,9230,13180,13873.30,0.94,0,7388,13393,13286,13083,12976,12773,13340,13030,41,3950,500,9220,10,1,8279444,1137,48.86,1.91,12,1.24,281.00,7177.00,32800,20240423,-58.14,10500,20241210,30.76,22050,-37.73,20250106,12250,12.08,20250407,32800,-58.14,20240423,10500,30.76,20241210,3.53,Y,402490,500,41 억,,77475,N,N,4538,N,00,N
20250414,131205,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13770,590,2,4.48,1347835570,97106,252.59,14000,14100,13610,17130,9230,13180,13880.04,0.94,0,7235,13393,13286,13083,12976,12773,13340,13030,41,3950,500,9220,10,1,8279444,1140,49.00,1.92,12,1.17,281.00,7177.00,32800,20240423,-58.02,10500,20241210,31.14,22050,-37.55,20250106,12250,12.41,20250407,32800,-58.02,20240423,10500,31.14,20241210,3.53,Y,402490,500,41 억,,77475,N,N,4538,N,00,N
20250414,121208,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13700,520,2,3.95,1278692640,92085,239.53,14000,14100,13610,17130,9230,13180,13886.00,0.94,0,7852,13393,13286,13083,12976,12773,13340,13030,41,3950,500,9220,10,1,8279444,1134,48.75,1.91,12,1.11,281.00,7177.00,32800,20240423,-58.23,10500,20241210,30.48,22050,-37.87,20250106,12250,11.84,20250407,32800,-58.23,20240423,10500,30.48,20241210,3.53,Y,402490,500,41 억,,77475,N,N,4538,N,00,N
20250414,111201,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13790,610,2,4.63,1199158890,86306,224.50,14000,14100,13610,17130,9230,13180,13894.27,0.94,0,7002,13393,13286,13083,12976,12773,13340,13030,41,3950,500,9220,10,1,8279444,1142,49.07,1.92,12,1.04,281.00,7177.00,32800,20240423,-57.96,10500,20241210,31.33,22050,-37.46,20250106,12250,12.57,20250407,32800,-57.96,20240423,10500,31.33,20241210,3.53,Y,402490,500,41 억,,77475,N,N,4538,N,00,N
20250414,101204,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13760,580,2,4.40,963539070,69172,179.93,14000,14100,13660,17130,9230,13180,13929.61,0.94,0,4103,13393,13286,13083,12976,12773,13340,13030,41,3950,500,9220,10,1,8279444,1139,48.97,1.92,12,0.84,281.00,7177.00,32800,20240423,-58.05,10500,20241210,31.05,22050,-37.60,20250106,12250,12.33,20250407,32800,-58.05,20240423,10500,31.05,20241210,3.53,Y,402490,500,41 억,,77475,N,N,4538,N,00,N
20250414,091205,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14030,850,2,6.45,488194700,34902,90.79,14000,14100,13870,17130,9230,13180,13987.59,0.94,0,-4921,13393,13286,13083,12976,12773,13340,13030,41,3950,500,9220,10,1,8279444,1162,49.93,1.95,12,0.42,281.00,7177.00,32800,20240423,-57.23,10500,20241210,33.62,22050,-36.37,20250106,12250,14.53,20250407,32800,-57.23,20240423,10500,33.62,20241210,3.53,Y,402490,500,41 억,,77475,N,N,4538,N,00,N
20250411,161152,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13180,10,2,0.08,501989845,38444,75.32,12880,13190,12880,17120,9220,13170,13057.69,0.89,0,4280,13610,13390,12970,12750,12330,13500,12860,41,3950,500,9210,10,1,8265944,1089,46.90,1.84,12,0.47,281.00,7177.00,32800,20240423,-59.82,10500,20241210,25.52,22050,-40.23,20250106,12250,7.59,20250407,32800,-59.82,20240423,10500,25.52,20241210,3.46,Y,402490,500,41 억,,73277,N,N,4538,N,00,N
20250411,151203,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13120,-50,5,-0.38,466352995,35738,70.02,12880,13190,12880,17120,9220,13170,13049.22,0.89,0,3590,13610,13390,12970,12750,12330,13500,12860,41,3950,500,9210,10,1,8265944,1084,46.69,1.83,12,0.43,281.00,7177.00,32800,20240423,-60.00,10500,20241210,24.95,22050,-40.50,20250106,12250,7.10,20250407,32800,-60.00,20240423,10500,24.95,20241210,3.46,Y,402490,500,41 억,,73277,N,N,1718,N,00,N
20250411,141201,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13120,-50,5,-0.38,364288825,27972,54.80,12880,13190,12880,17120,9220,13170,13023.34,0.89,0,5498,13610,13390,12970,12750,12330,13500,12860,41,3950,500,9210,10,1,8265944,1084,46.69,1.83,12,0.34,281.00,7177.00,32800,20240423,-60.00,10500,20241210,24.95,22050,-40.50,20250106,12250,7.10,20250407,32800,-60.00,20240423,10500,24.95,20241210,3.46,Y,402490,500,41 억,,73277,N,N,1718,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 20250414 161157 57 100.00 KOSDAQ 전기·전자 N N N N N 13820 640 2 4.86 1550607265 111820 290.86 14000 14100 13610 17130 9230 13180 13867.02 0.94 0 9374 13393 13286 13083 12976 12773 13340 13030 41 3950 500 9220 10 1 8279444 1144 49.18 1.93 12 1.35 281.00 7177.00 32800 20240423 -57.87 10500 20241210 31.62 22050 -37.32 20250106 12250 12.82 20250407 32800 -57.87 20240423 10500 31.62 20241210 3.53 Y 402490 500 41 억 77475 N N 6522 N 00 N
3 20250414 151208 57 100.00 KOSDAQ 전기·전자 N N N N N 13820 640 2 4.86 1496173290 107878 280.61 14000 14100 13610 17130 9230 13180 13869.12 0.94 0 8177 13393 13286 13083 12976 12773 13340 13030 41 3950 500 9220 10 1 8279444 1144 49.18 1.93 12 1.30 281.00 7177.00 32800 20240423 -57.87 10500 20241210 31.62 22050 -37.32 20250106 12250 12.82 20250407 32800 -57.87 20240423 10500 31.62 20241210 3.53 Y 402490 500 41 억 77475 N N 4538 N 00 N
4 20250414 141208 57 100.00 KOSDAQ 전기·전자 N N N N N 13730 550 2 4.17 1426092100 102794 267.39 14000 14100 13610 17130 9230 13180 13873.30 0.94 0 7388 13393 13286 13083 12976 12773 13340 13030 41 3950 500 9220 10 1 8279444 1137 48.86 1.91 12 1.24 281.00 7177.00 32800 20240423 -58.14 10500 20241210 30.76 22050 -37.73 20250106 12250 12.08 20250407 32800 -58.14 20240423 10500 30.76 20241210 3.53 Y 402490 500 41 억 77475 N N 4538 N 00 N
5 20250414 131205 57 100.00 KOSDAQ 전기·전자 N N N N N 13770 590 2 4.48 1347835570 97106 252.59 14000 14100 13610 17130 9230 13180 13880.04 0.94 0 7235 13393 13286 13083 12976 12773 13340 13030 41 3950 500 9220 10 1 8279444 1140 49.00 1.92 12 1.17 281.00 7177.00 32800 20240423 -58.02 10500 20241210 31.14 22050 -37.55 20250106 12250 12.41 20250407 32800 -58.02 20240423 10500 31.14 20241210 3.53 Y 402490 500 41 억 77475 N N 4538 N 00 N
6 20250414 121208 57 100.00 KOSDAQ 전기·전자 N N N N N 13700 520 2 3.95 1278692640 92085 239.53 14000 14100 13610 17130 9230 13180 13886.00 0.94 0 7852 13393 13286 13083 12976 12773 13340 13030 41 3950 500 9220 10 1 8279444 1134 48.75 1.91 12 1.11 281.00 7177.00 32800 20240423 -58.23 10500 20241210 30.48 22050 -37.87 20250106 12250 11.84 20250407 32800 -58.23 20240423 10500 30.48 20241210 3.53 Y 402490 500 41 억 77475 N N 4538 N 00 N
7 20250414 111201 57 100.00 KOSDAQ 전기·전자 N N N N N 13790 610 2 4.63 1199158890 86306 224.50 14000 14100 13610 17130 9230 13180 13894.27 0.94 0 7002 13393 13286 13083 12976 12773 13340 13030 41 3950 500 9220 10 1 8279444 1142 49.07 1.92 12 1.04 281.00 7177.00 32800 20240423 -57.96 10500 20241210 31.33 22050 -37.46 20250106 12250 12.57 20250407 32800 -57.96 20240423 10500 31.33 20241210 3.53 Y 402490 500 41 억 77475 N N 4538 N 00 N
8 20250414 101204 57 100.00 KOSDAQ 전기·전자 N N N N N 13760 580 2 4.40 963539070 69172 179.93 14000 14100 13660 17130 9230 13180 13929.61 0.94 0 4103 13393 13286 13083 12976 12773 13340 13030 41 3950 500 9220 10 1 8279444 1139 48.97 1.92 12 0.84 281.00 7177.00 32800 20240423 -58.05 10500 20241210 31.05 22050 -37.60 20250106 12250 12.33 20250407 32800 -58.05 20240423 10500 31.05 20241210 3.53 Y 402490 500 41 억 77475 N N 4538 N 00 N
9 20250414 091205 57 100.00 KOSDAQ 전기·전자 N N N N N 14030 850 2 6.45 488194700 34902 90.79 14000 14100 13870 17130 9230 13180 13987.59 0.94 0 -4921 13393 13286 13083 12976 12773 13340 13030 41 3950 500 9220 10 1 8279444 1162 49.93 1.95 12 0.42 281.00 7177.00 32800 20240423 -57.23 10500 20241210 33.62 22050 -36.37 20250106 12250 14.53 20250407 32800 -57.23 20240423 10500 33.62 20241210 3.53 Y 402490 500 41 억 77475 N N 4538 N 00 N
10 20250411 161152 57 100.00 KOSDAQ 전기·전자 N N N N N 13180 10 2 0.08 501989845 38444 75.32 12880 13190 12880 17120 9220 13170 13057.69 0.89 0 4280 13610 13390 12970 12750 12330 13500 12860 41 3950 500 9210 10 1 8265944 1089 46.90 1.84 12 0.47 281.00 7177.00 32800 20240423 -59.82 10500 20241210 25.52 22050 -40.23 20250106 12250 7.59 20250407 32800 -59.82 20240423 10500 25.52 20241210 3.46 Y 402490 500 41 억 73277 N N 4538 N 00 N
11 20250411 151203 57 100.00 KOSDAQ 전기·전자 N N N N N 13120 -50 5 -0.38 466352995 35738 70.02 12880 13190 12880 17120 9220 13170 13049.22 0.89 0 3590 13610 13390 12970 12750 12330 13500 12860 41 3950 500 9210 10 1 8265944 1084 46.69 1.83 12 0.43 281.00 7177.00 32800 20240423 -60.00 10500 20241210 24.95 22050 -40.50 20250106 12250 7.10 20250407 32800 -60.00 20240423 10500 24.95 20241210 3.46 Y 402490 500 41 억 73277 N N 1718 N 00 N
12 20250411 141201 57 100.00 KOSDAQ 전기·전자 N N N N N 13120 -50 5 -0.38 364288825 27972 54.80 12880 13190 12880 17120 9220 13170 13023.34 0.89 0 5498 13610 13390 12970 12750 12330 13500 12860 41 3950 500 9210 10 1 8265944 1084 46.69 1.83 12 0.34 281.00 7177.00 32800 20240423 -60.00 10500 20241210 24.95 22050 -40.50 20250106 12250 7.10 20250407 32800 -60.00 20240423 10500 24.95 20241210 3.46 Y 402490 500 41 억 73277 N N 1718 N 00 N