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

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 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
20241121,161220,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12960,-190,5,-1.44,670281520,51641,88.23,13150,13210,12880,17090,9210,13150,12979.66,0.19,0,-1875,13556,13352,13176,12972,12796,13265,12885,41,3940,500,8150,10,1,8265944,1071,33.40,2.07,12,0.62,388.00,6248.00,65300,20231127,-80.15,11910,20240805,8.82,36250,-64.25,20240315,11910,8.82,20240805,65300,-80.15,20231127,11910,8.82,20240805,1.79,N,402490,500,41 억,,15384,N,N,1,N,00,N
20241121,151242,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13000,-150,5,-1.14,627309200,48330,82.57,13150,13210,12880,17090,9210,13150,12979.71,0.19,0,-1973,13556,13352,13176,12972,12796,13265,12885,41,3940,500,8150,10,1,8265944,1075,33.51,2.08,12,0.58,388.00,6248.00,65300,20231127,-80.09,11910,20240805,9.15,36250,-64.14,20240315,11910,9.15,20240805,65300,-80.09,20231127,11910,9.15,20240805,1.79,N,402490,500,41 억,,15384,N,N,93,N,00,N
20241121,141242,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12990,-160,5,-1.22,537536470,41444,70.81,13150,13210,12880,17090,9210,13150,12970.19,0.19,0,-3595,13556,13352,13176,12972,12796,13265,12885,41,3940,500,8150,10,1,8265944,1074,33.48,2.08,12,0.50,388.00,6248.00,65300,20231127,-80.11,11910,20240805,9.07,36250,-64.17,20240315,11910,9.07,20240805,65300,-80.11,20231127,11910,9.07,20240805,1.79,N,402490,500,41 억,,15384,N,N,93,N,00,N
20241121,131233,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13020,-130,5,-0.99,432943200,33450,57.15,13150,13210,12880,17090,9210,13150,12943.00,0.19,0,-4482,13556,13352,13176,12972,12796,13265,12885,41,3940,500,8150,10,1,8265944,1076,33.56,2.08,12,0.40,388.00,6248.00,65300,20231127,-80.06,11910,20240805,9.32,36250,-64.08,20240315,11910,9.32,20240805,65300,-80.06,20231127,11910,9.32,20240805,1.79,N,402490,500,41 억,,15384,N,N,93,N,00,N
20241121,121234,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12930,-220,5,-1.67,410119790,31690,54.14,13150,13210,12880,17090,9210,13150,12941.62,0.19,0,-5290,13556,13352,13176,12972,12796,13265,12885,41,3940,500,8150,10,1,8265944,1069,33.32,2.07,12,0.38,388.00,6248.00,65300,20231127,-80.20,11910,20240805,8.56,36250,-64.33,20240315,11910,8.56,20240805,65300,-80.20,20231127,11910,8.56,20240805,1.79,N,402490,500,41 억,,15384,N,N,93,N,00,N
20241121,111238,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12920,-230,5,-1.75,366753880,28335,48.41,13150,13210,12880,17090,9210,13150,12943.49,0.19,0,-5101,13556,13352,13176,12972,12796,13265,12885,41,3940,500,8150,10,1,8265944,1068,33.30,2.07,12,0.34,388.00,6248.00,65300,20231127,-80.21,11910,20240805,8.48,36250,-64.36,20240315,11910,8.48,20240805,65300,-80.21,20231127,11910,8.48,20240805,1.79,N,402490,500,41 억,,15384,N,N,93,N,00,N
20241121,101238,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12910,-240,5,-1.83,278182010,21467,36.68,13150,13210,12890,17090,9210,13150,12958.59,0.19,0,-3212,13556,13352,13176,12972,12796,13265,12885,41,3940,500,8150,10,1,8265944,1067,33.27,2.07,12,0.26,388.00,6248.00,65300,20231127,-80.23,11910,20240805,8.40,36250,-64.39,20240315,11910,8.40,20240805,65300,-80.23,20231127,11910,8.40,20240805,1.79,N,402490,500,41 억,,15384,N,N,93,N,00,N
20241121,091239,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13090,-60,5,-0.46,32643570,2496,4.26,13150,13210,13010,17090,9210,13150,13078.35,0.19,0,-1240,13556,13352,13176,12972,12796,13265,12885,41,3940,500,8150,10,1,8265944,1082,33.74,2.10,12,0.03,388.00,6248.00,65300,20231127,-79.95,11910,20240805,9.91,36250,-63.89,20240315,11910,9.91,20240805,65300,-79.95,20231127,11910,9.91,20240805,1.79,N,402490,500,41 억,,15384,N,N,93,N,00,N
20241120,161226,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13150,0,3,0.00,767707350,58298,115.63,13250,13380,13000,17090,9210,13150,13168.75,0.15,0,2871,13623,13386,13213,12976,12803,13300,12890,41,3940,500,8150,10,1,8265944,1087,33.89,2.10,12,0.71,388.00,6248.00,65300,20231127,-79.86,11910,20240805,10.41,36250,-63.72,20240315,11910,10.41,20240805,65300,-79.86,20231127,11910,10.41,20240805,1.82,N,402490,500,41 억,,12403,N,N,92,N,00,N
20241120,151243,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13160,10,2,0.08,746141390,56653,112.37,13250,13380,13000,17090,9210,13150,13170.38,0.15,0,3217,13623,13386,13213,12976,12803,13300,12890,41,3940,500,8150,10,1,8265944,1088,33.92,2.11,12,0.69,388.00,6248.00,65300,20231127,-79.85,11910,20240805,10.50,36250,-63.70,20240315,11910,10.50,20240805,65300,-79.85,20231127,11910,10.50,20240805,1.82,N,402490,500,41 억,,12403,N,N,2,N,00,N
20241120,141245,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13240,90,2,0.68,661381230,50235,99.64,13250,13380,13000,17090,9210,13150,13165.75,0.15,0,4911,13623,13386,13213,12976,12803,13300,12890,41,3940,500,8150,10,1,8265944,1094,34.12,2.12,12,0.61,388.00,6248.00,65300,20231127,-79.72,11910,20240805,11.17,36250,-63.48,20240315,11910,11.17,20240805,65300,-79.72,20231127,11910,11.17,20240805,1.82,N,402490,500,41 억,,12403,N,N,2,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 20241121 161220 57 100.00 KOSDAQ 일반전기전자 N N N N N 12960 -190 5 -1.44 670281520 51641 88.23 13150 13210 12880 17090 9210 13150 12979.66 0.19 0 -1875 13556 13352 13176 12972 12796 13265 12885 41 3940 500 8150 10 1 8265944 1071 33.40 2.07 12 0.62 388.00 6248.00 65300 20231127 -80.15 11910 20240805 8.82 36250 -64.25 20240315 11910 8.82 20240805 65300 -80.15 20231127 11910 8.82 20240805 1.79 N 402490 500 41 억 15384 N N 1 N 00 N
3 20241121 151242 57 100.00 KOSDAQ 일반전기전자 N N N N N 13000 -150 5 -1.14 627309200 48330 82.57 13150 13210 12880 17090 9210 13150 12979.71 0.19 0 -1973 13556 13352 13176 12972 12796 13265 12885 41 3940 500 8150 10 1 8265944 1075 33.51 2.08 12 0.58 388.00 6248.00 65300 20231127 -80.09 11910 20240805 9.15 36250 -64.14 20240315 11910 9.15 20240805 65300 -80.09 20231127 11910 9.15 20240805 1.79 N 402490 500 41 억 15384 N N 93 N 00 N
4 20241121 141242 57 100.00 KOSDAQ 일반전기전자 N N N N N 12990 -160 5 -1.22 537536470 41444 70.81 13150 13210 12880 17090 9210 13150 12970.19 0.19 0 -3595 13556 13352 13176 12972 12796 13265 12885 41 3940 500 8150 10 1 8265944 1074 33.48 2.08 12 0.50 388.00 6248.00 65300 20231127 -80.11 11910 20240805 9.07 36250 -64.17 20240315 11910 9.07 20240805 65300 -80.11 20231127 11910 9.07 20240805 1.79 N 402490 500 41 억 15384 N N 93 N 00 N
5 20241121 131233 57 100.00 KOSDAQ 일반전기전자 N N N N N 13020 -130 5 -0.99 432943200 33450 57.15 13150 13210 12880 17090 9210 13150 12943.00 0.19 0 -4482 13556 13352 13176 12972 12796 13265 12885 41 3940 500 8150 10 1 8265944 1076 33.56 2.08 12 0.40 388.00 6248.00 65300 20231127 -80.06 11910 20240805 9.32 36250 -64.08 20240315 11910 9.32 20240805 65300 -80.06 20231127 11910 9.32 20240805 1.79 N 402490 500 41 억 15384 N N 93 N 00 N
6 20241121 121234 57 100.00 KOSDAQ 일반전기전자 N N N N N 12930 -220 5 -1.67 410119790 31690 54.14 13150 13210 12880 17090 9210 13150 12941.62 0.19 0 -5290 13556 13352 13176 12972 12796 13265 12885 41 3940 500 8150 10 1 8265944 1069 33.32 2.07 12 0.38 388.00 6248.00 65300 20231127 -80.20 11910 20240805 8.56 36250 -64.33 20240315 11910 8.56 20240805 65300 -80.20 20231127 11910 8.56 20240805 1.79 N 402490 500 41 억 15384 N N 93 N 00 N
7 20241121 111238 57 100.00 KOSDAQ 일반전기전자 N N N N N 12920 -230 5 -1.75 366753880 28335 48.41 13150 13210 12880 17090 9210 13150 12943.49 0.19 0 -5101 13556 13352 13176 12972 12796 13265 12885 41 3940 500 8150 10 1 8265944 1068 33.30 2.07 12 0.34 388.00 6248.00 65300 20231127 -80.21 11910 20240805 8.48 36250 -64.36 20240315 11910 8.48 20240805 65300 -80.21 20231127 11910 8.48 20240805 1.79 N 402490 500 41 억 15384 N N 93 N 00 N
8 20241121 101238 57 100.00 KOSDAQ 일반전기전자 N N N N N 12910 -240 5 -1.83 278182010 21467 36.68 13150 13210 12890 17090 9210 13150 12958.59 0.19 0 -3212 13556 13352 13176 12972 12796 13265 12885 41 3940 500 8150 10 1 8265944 1067 33.27 2.07 12 0.26 388.00 6248.00 65300 20231127 -80.23 11910 20240805 8.40 36250 -64.39 20240315 11910 8.40 20240805 65300 -80.23 20231127 11910 8.40 20240805 1.79 N 402490 500 41 억 15384 N N 93 N 00 N
9 20241121 091239 57 100.00 KOSDAQ 일반전기전자 N N N N N 13090 -60 5 -0.46 32643570 2496 4.26 13150 13210 13010 17090 9210 13150 13078.35 0.19 0 -1240 13556 13352 13176 12972 12796 13265 12885 41 3940 500 8150 10 1 8265944 1082 33.74 2.10 12 0.03 388.00 6248.00 65300 20231127 -79.95 11910 20240805 9.91 36250 -63.89 20240315 11910 9.91 20240805 65300 -79.95 20231127 11910 9.91 20240805 1.79 N 402490 500 41 억 15384 N N 93 N 00 N
10 20241120 161226 57 100.00 KOSDAQ 일반전기전자 N N N N N 13150 0 3 0.00 767707350 58298 115.63 13250 13380 13000 17090 9210 13150 13168.75 0.15 0 2871 13623 13386 13213 12976 12803 13300 12890 41 3940 500 8150 10 1 8265944 1087 33.89 2.10 12 0.71 388.00 6248.00 65300 20231127 -79.86 11910 20240805 10.41 36250 -63.72 20240315 11910 10.41 20240805 65300 -79.86 20231127 11910 10.41 20240805 1.82 N 402490 500 41 억 12403 N N 92 N 00 N
11 20241120 151243 57 100.00 KOSDAQ 일반전기전자 N N N N N 13160 10 2 0.08 746141390 56653 112.37 13250 13380 13000 17090 9210 13150 13170.38 0.15 0 3217 13623 13386 13213 12976 12803 13300 12890 41 3940 500 8150 10 1 8265944 1088 33.92 2.11 12 0.69 388.00 6248.00 65300 20231127 -79.85 11910 20240805 10.50 36250 -63.70 20240315 11910 10.50 20240805 65300 -79.85 20231127 11910 10.50 20240805 1.82 N 402490 500 41 억 12403 N N 2 N 00 N
12 20241120 141245 57 100.00 KOSDAQ 일반전기전자 N N N N N 13240 90 2 0.68 661381230 50235 99.64 13250 13380 13000 17090 9210 13150 13165.75 0.15 0 4911 13623 13386 13213 12976 12803 13300 12890 41 3940 500 8150 10 1 8265944 1094 34.12 2.12 12 0.61 388.00 6248.00 65300 20231127 -79.72 11910 20240805 11.17 36250 -63.48 20240315 11910 11.17 20240805 65300 -79.72 20231127 11910 11.17 20240805 1.82 N 402490 500 41 억 12403 N N 2 N 00 N