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

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
402490/price/prices-20241101.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
20241118,161140,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13400,170,2,1.28,916898320,68942,28.74,12760,13550,12760,17190,9270,13230,13299.56,0.14,0,7736,15223,14226,13583,12586,11943,13905,12265,41,3960,500,8200,10,1,8265944,1108,34.54,2.14,12,0.83,388.00,6248.00,65300,20231127,-79.48,11910,20240805,12.51,36250,-63.03,20240315,11910,12.51,20240805,65300,-79.48,20231127,11910,12.51,20240805,1.91,N,402490,500,41 억,,11637,N,N,1,N,00,N
20241118,151156,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13380,150,2,1.13,893231790,67175,28.00,12760,13550,12760,17190,9270,13230,13297.09,0.14,0,7257,15223,14226,13583,12586,11943,13905,12265,41,3960,500,8200,10,1,8265944,1106,34.48,2.14,12,0.81,388.00,6248.00,65300,20231127,-79.51,11910,20240805,12.34,36250,-63.09,20240315,11910,12.34,20240805,65300,-79.51,20231127,11910,12.34,20240805,1.91,N,402490,500,41 억,,11637,N,N,1,N,00,N
20241118,141158,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13350,120,2,0.91,859049810,64617,26.93,12760,13550,12760,17190,9270,13230,13294.49,0.14,0,7626,15223,14226,13583,12586,11943,13905,12265,41,3960,500,8200,10,1,8265944,1104,34.41,2.14,12,0.78,388.00,6248.00,65300,20231127,-79.56,11910,20240805,12.09,36250,-63.17,20240315,11910,12.09,20240805,65300,-79.56,20231127,11910,12.09,20240805,1.91,N,402490,500,41 억,,11637,N,N,1,N,00,N
20241118,131147,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13330,100,2,0.76,723752960,54503,22.72,12760,13550,12760,17190,9270,13230,13279.14,0.14,0,4678,15223,14226,13583,12586,11943,13905,12265,41,3960,500,8200,10,1,8265944,1102,34.36,2.13,12,0.66,388.00,6248.00,65300,20231127,-79.59,11910,20240805,11.92,36250,-63.23,20240315,11910,11.92,20240805,65300,-79.59,20231127,11910,11.92,20240805,1.91,N,402490,500,41 억,,11637,N,N,1,N,00,N
20241118,121154,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13350,120,2,0.91,665745380,50149,20.90,12760,13550,12760,17190,9270,13230,13275.35,0.14,0,6400,15223,14226,13583,12586,11943,13905,12265,41,3960,500,8200,10,1,8265944,1104,34.41,2.14,12,0.61,388.00,6248.00,65300,20231127,-79.56,11910,20240805,12.09,36250,-63.17,20240315,11910,12.09,20240805,65300,-79.56,20231127,11910,12.09,20240805,1.91,N,402490,500,41 억,,11637,N,N,1,N,00,N
20241118,111154,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13360,130,2,0.98,615389830,46374,19.33,12760,13550,12760,17190,9270,13230,13270.15,0.14,0,6594,15223,14226,13583,12586,11943,13905,12265,41,3960,500,8200,10,1,8265944,1104,34.43,2.14,12,0.56,388.00,6248.00,65300,20231127,-79.54,11910,20240805,12.17,36250,-63.14,20240315,11910,12.17,20240805,65300,-79.54,20231127,11910,12.17,20240805,1.91,N,402490,500,41 억,,11637,N,N,1,N,00,N
20241118,101141,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13320,90,2,0.68,466828500,35270,14.70,12760,13550,12760,17190,9270,13230,13235.85,0.14,0,8759,15223,14226,13583,12586,11943,13905,12265,41,3960,500,8200,10,1,8265944,1101,34.33,2.13,12,0.43,388.00,6248.00,65300,20231127,-79.60,11910,20240805,11.84,36250,-63.26,20240315,11910,11.84,20240805,65300,-79.60,20231127,11910,11.84,20240805,1.91,N,402490,500,41 억,,11637,N,N,1,N,00,N
20241118,091141,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13060,-170,5,-1.28,136100300,10444,4.35,12760,13310,12760,17190,9270,13230,13031.43,0.14,0,2472,15223,14226,13583,12586,11943,13905,12265,41,3960,500,8200,10,1,8265944,1080,33.66,2.09,12,0.13,388.00,6248.00,65300,20231127,-80.00,11910,20240805,9.66,36250,-63.97,20240315,11910,9.66,20240805,65300,-80.00,20231127,11910,9.66,20240805,1.91,N,402490,500,41 억,,11637,N,N,1,N,00,N
20241115,161231,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13230,630,2,5.00,3194511430,235554,215.59,13260,14580,12940,16380,8820,12600,13562.96,0.19,0,-4257,13986,13292,12946,12252,11906,13120,12080,41,3780,500,7810,10,1,8265944,1094,34.10,2.12,12,2.85,388.00,6248.00,65300,20231127,-79.74,11910,20240805,11.08,36250,-63.50,20240315,11910,11.08,20240805,65300,-79.74,20231127,11910,11.08,20240805,1.98,N,402490,500,41 억,,15355,N,N,1,N,00,N
20241115,151300,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13190,590,2,4.68,3117599070,229729,210.26,13260,14580,12940,16380,8820,12600,13571.97,0.19,0,-5234,13986,13292,12946,12252,11906,13120,12080,41,3780,500,7810,10,1,8265944,1090,33.99,2.11,12,2.78,388.00,6248.00,65300,20231127,-79.80,11910,20240805,10.75,36250,-63.61,20240315,11910,10.75,20240805,65300,-79.80,20231127,11910,10.75,20240805,1.98,N,402490,500,41 억,,15355,N,N,24,N,00,N
20241115,141246,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13250,650,2,5.16,3027870590,222926,204.04,13260,14580,12940,16380,8820,12600,13583.65,0.19,0,-5603,13986,13292,12946,12252,11906,13120,12080,41,3780,500,7810,10,1,8265944,1095,34.15,2.12,12,2.70,388.00,6248.00,65300,20231127,-79.71,11910,20240805,11.25,36250,-63.45,20240315,11910,11.25,20240805,65300,-79.71,20231127,11910,11.25,20240805,1.98,N,402490,500,41 억,,15355,N,N,24,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 20241118 161140 57 100.00 KOSDAQ 일반전기전자 N N N N N 13400 170 2 1.28 916898320 68942 28.74 12760 13550 12760 17190 9270 13230 13299.56 0.14 0 7736 15223 14226 13583 12586 11943 13905 12265 41 3960 500 8200 10 1 8265944 1108 34.54 2.14 12 0.83 388.00 6248.00 65300 20231127 -79.48 11910 20240805 12.51 36250 -63.03 20240315 11910 12.51 20240805 65300 -79.48 20231127 11910 12.51 20240805 1.91 N 402490 500 41 억 11637 N N 1 N 00 N
3 20241118 151156 57 100.00 KOSDAQ 일반전기전자 N N N N N 13380 150 2 1.13 893231790 67175 28.00 12760 13550 12760 17190 9270 13230 13297.09 0.14 0 7257 15223 14226 13583 12586 11943 13905 12265 41 3960 500 8200 10 1 8265944 1106 34.48 2.14 12 0.81 388.00 6248.00 65300 20231127 -79.51 11910 20240805 12.34 36250 -63.09 20240315 11910 12.34 20240805 65300 -79.51 20231127 11910 12.34 20240805 1.91 N 402490 500 41 억 11637 N N 1 N 00 N
4 20241118 141158 57 100.00 KOSDAQ 일반전기전자 N N N N N 13350 120 2 0.91 859049810 64617 26.93 12760 13550 12760 17190 9270 13230 13294.49 0.14 0 7626 15223 14226 13583 12586 11943 13905 12265 41 3960 500 8200 10 1 8265944 1104 34.41 2.14 12 0.78 388.00 6248.00 65300 20231127 -79.56 11910 20240805 12.09 36250 -63.17 20240315 11910 12.09 20240805 65300 -79.56 20231127 11910 12.09 20240805 1.91 N 402490 500 41 억 11637 N N 1 N 00 N
5 20241118 131147 57 100.00 KOSDAQ 일반전기전자 N N N N N 13330 100 2 0.76 723752960 54503 22.72 12760 13550 12760 17190 9270 13230 13279.14 0.14 0 4678 15223 14226 13583 12586 11943 13905 12265 41 3960 500 8200 10 1 8265944 1102 34.36 2.13 12 0.66 388.00 6248.00 65300 20231127 -79.59 11910 20240805 11.92 36250 -63.23 20240315 11910 11.92 20240805 65300 -79.59 20231127 11910 11.92 20240805 1.91 N 402490 500 41 억 11637 N N 1 N 00 N
6 20241118 121154 57 100.00 KOSDAQ 일반전기전자 N N N N N 13350 120 2 0.91 665745380 50149 20.90 12760 13550 12760 17190 9270 13230 13275.35 0.14 0 6400 15223 14226 13583 12586 11943 13905 12265 41 3960 500 8200 10 1 8265944 1104 34.41 2.14 12 0.61 388.00 6248.00 65300 20231127 -79.56 11910 20240805 12.09 36250 -63.17 20240315 11910 12.09 20240805 65300 -79.56 20231127 11910 12.09 20240805 1.91 N 402490 500 41 억 11637 N N 1 N 00 N
7 20241118 111154 57 100.00 KOSDAQ 일반전기전자 N N N N N 13360 130 2 0.98 615389830 46374 19.33 12760 13550 12760 17190 9270 13230 13270.15 0.14 0 6594 15223 14226 13583 12586 11943 13905 12265 41 3960 500 8200 10 1 8265944 1104 34.43 2.14 12 0.56 388.00 6248.00 65300 20231127 -79.54 11910 20240805 12.17 36250 -63.14 20240315 11910 12.17 20240805 65300 -79.54 20231127 11910 12.17 20240805 1.91 N 402490 500 41 억 11637 N N 1 N 00 N
8 20241118 101141 57 100.00 KOSDAQ 일반전기전자 N N N N N 13320 90 2 0.68 466828500 35270 14.70 12760 13550 12760 17190 9270 13230 13235.85 0.14 0 8759 15223 14226 13583 12586 11943 13905 12265 41 3960 500 8200 10 1 8265944 1101 34.33 2.13 12 0.43 388.00 6248.00 65300 20231127 -79.60 11910 20240805 11.84 36250 -63.26 20240315 11910 11.84 20240805 65300 -79.60 20231127 11910 11.84 20240805 1.91 N 402490 500 41 억 11637 N N 1 N 00 N
9 20241118 091141 57 100.00 KOSDAQ 일반전기전자 N N N N N 13060 -170 5 -1.28 136100300 10444 4.35 12760 13310 12760 17190 9270 13230 13031.43 0.14 0 2472 15223 14226 13583 12586 11943 13905 12265 41 3960 500 8200 10 1 8265944 1080 33.66 2.09 12 0.13 388.00 6248.00 65300 20231127 -80.00 11910 20240805 9.66 36250 -63.97 20240315 11910 9.66 20240805 65300 -80.00 20231127 11910 9.66 20240805 1.91 N 402490 500 41 억 11637 N N 1 N 00 N
10 20241115 161231 57 100.00 KOSDAQ 일반전기전자 N N N N N 13230 630 2 5.00 3194511430 235554 215.59 13260 14580 12940 16380 8820 12600 13562.96 0.19 0 -4257 13986 13292 12946 12252 11906 13120 12080 41 3780 500 7810 10 1 8265944 1094 34.10 2.12 12 2.85 388.00 6248.00 65300 20231127 -79.74 11910 20240805 11.08 36250 -63.50 20240315 11910 11.08 20240805 65300 -79.74 20231127 11910 11.08 20240805 1.98 N 402490 500 41 억 15355 N N 1 N 00 N
11 20241115 151300 57 100.00 KOSDAQ 일반전기전자 N N N N N 13190 590 2 4.68 3117599070 229729 210.26 13260 14580 12940 16380 8820 12600 13571.97 0.19 0 -5234 13986 13292 12946 12252 11906 13120 12080 41 3780 500 7810 10 1 8265944 1090 33.99 2.11 12 2.78 388.00 6248.00 65300 20231127 -79.80 11910 20240805 10.75 36250 -63.61 20240315 11910 10.75 20240805 65300 -79.80 20231127 11910 10.75 20240805 1.98 N 402490 500 41 억 15355 N N 24 N 00 N
12 20241115 141246 57 100.00 KOSDAQ 일반전기전자 N N N N N 13250 650 2 5.16 3027870590 222926 204.04 13260 14580 12940 16380 8820 12600 13583.65 0.19 0 -5603 13986 13292 12946 12252 11906 13120 12080 41 3780 500 7810 10 1 8265944 1095 34.15 2.12 12 2.70 388.00 6248.00 65300 20231127 -79.71 11910 20240805 11.25 36250 -63.45 20240315 11910 11.25 20240805 65300 -79.71 20231127 11910 11.25 20240805 1.98 N 402490 500 41 억 15355 N N 24 N 00 N