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

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 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
20241128,161348,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13430,-400,5,-2.89,557232120,41135,45.38,13790,13830,13420,17970,9690,13830,13546.64,0.59,0,-15702,14576,14202,13806,13432,13036,14390,13620,41,4140,500,8570,10,1,8265944,1110,34.61,2.15,12,0.50,388.00,6248.00,65300,20231127,-79.43,11910,20240805,12.76,36250,-62.95,20240315,11910,12.76,20240805,50200,-73.25,20231128,11910,12.76,20240805,1.67,N,402490,500,41 억,,48642,N,N,73,N,00,N
20241128,151415,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13440,-390,5,-2.82,506860710,37385,41.25,13790,13830,13420,17970,9690,13830,13557.79,0.59,0,-14892,14576,14202,13806,13432,13036,14390,13620,41,4140,500,8570,10,1,8265944,1111,34.64,2.15,12,0.45,388.00,6248.00,65300,20231127,-79.42,11910,20240805,12.85,36250,-62.92,20240315,11910,12.85,20240805,50200,-73.23,20231128,11910,12.85,20240805,1.67,N,402490,500,41 억,,48642,N,N,21,N,00,N
20241128,141413,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13450,-380,5,-2.75,478234740,35257,38.90,13790,13830,13420,17970,9690,13830,13564.17,0.59,0,-14664,14576,14202,13806,13432,13036,14390,13620,41,4140,500,8570,10,1,8265944,1112,34.66,2.15,12,0.43,388.00,6248.00,65300,20231127,-79.40,11910,20240805,12.93,36250,-62.90,20240315,11910,12.93,20240805,50200,-73.21,20231128,11910,12.93,20240805,1.67,N,402490,500,41 억,,48642,N,N,21,N,00,N
20241128,131410,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13450,-380,5,-2.75,415448430,30585,33.74,13790,13830,13430,17970,9690,13830,13583.32,0.59,0,-12162,14576,14202,13806,13432,13036,14390,13620,41,4140,500,8570,10,1,8265944,1112,34.66,2.15,12,0.37,388.00,6248.00,65300,20231127,-79.40,11910,20240805,12.93,36250,-62.90,20240315,11910,12.93,20240805,50200,-73.21,20231128,11910,12.93,20240805,1.67,N,402490,500,41 억,,48642,N,N,21,N,00,N
20241128,121408,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13500,-330,5,-2.39,372640690,27404,30.23,13790,13830,13430,17970,9690,13830,13597.96,0.59,0,-10819,14576,14202,13806,13432,13036,14390,13620,41,4140,500,8570,10,1,8265944,1116,34.79,2.16,12,0.33,388.00,6248.00,65300,20231127,-79.33,11910,20240805,13.35,36250,-62.76,20240315,11910,13.35,20240805,50200,-73.11,20231128,11910,13.35,20240805,1.67,N,402490,500,41 억,,48642,N,N,21,N,00,N
20241128,111413,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13510,-320,5,-2.31,312588440,22946,25.32,13790,13830,13490,17970,9690,13830,13622.70,0.59,0,-10314,14576,14202,13806,13432,13036,14390,13620,41,4140,500,8570,10,1,8265944,1117,34.82,2.16,12,0.28,388.00,6248.00,65300,20231127,-79.31,11910,20240805,13.43,36250,-62.73,20240315,11910,13.43,20240805,50200,-73.09,20231128,11910,13.43,20240805,1.67,N,402490,500,41 억,,48642,N,N,21,N,00,N
20241128,101410,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13580,-250,5,-1.81,231318810,16941,18.69,13790,13830,13530,17970,9690,13830,13654.27,0.59,0,-6241,14576,14202,13806,13432,13036,14390,13620,41,4140,500,8570,10,1,8265944,1123,35.00,2.17,12,0.20,388.00,6248.00,65300,20231127,-79.20,11910,20240805,14.02,36250,-62.54,20240315,11910,14.02,20240805,50200,-72.95,20231128,11910,14.02,20240805,1.67,N,402490,500,41 억,,48642,N,N,21,N,00,N
20241128,091408,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13660,-170,5,-1.23,94888340,6923,7.64,13790,13830,13660,17970,9690,13830,13706.07,0.59,0,-4387,14576,14202,13806,13432,13036,14390,13620,41,4140,500,8570,10,1,8265944,1129,35.21,2.19,12,0.08,388.00,6248.00,65300,20231127,-79.08,11910,20240805,14.69,36250,-62.32,20240315,11910,14.69,20240805,50200,-72.79,20231128,11910,14.69,20240805,1.67,N,402490,500,41 억,,48642,N,N,21,N,00,N
20241127,161333,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13830,130,2,0.95,1232843750,89802,206.60,13700,14180,13410,17810,9590,13700,13728.01,0.53,0,4690,14026,13862,13736,13572,13446,13800,13510,41,4110,500,8490,10,1,8265944,1143,35.64,2.21,12,1.09,388.00,6248.00,65300,20231127,-78.82,11910,20240805,16.12,36250,-61.85,20240315,11910,16.12,20240805,65300,-78.82,20231127,11910,16.12,20240805,1.73,N,402490,500,41 억,,43785,N,N,21,N,00,N
20241127,151400,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13800,100,2,0.73,1213366350,88393,203.36,13700,14180,13410,17810,9590,13700,13726.95,0.53,0,4563,14026,13862,13736,13572,13446,13800,13510,41,4110,500,8490,10,1,8265944,1141,35.57,2.21,12,1.07,388.00,6248.00,65300,20231127,-78.87,11910,20240805,15.87,36250,-61.93,20240315,11910,15.87,20240805,65300,-78.87,20231127,11910,15.87,20240805,1.73,N,402490,500,41 억,,43785,N,N,88,N,00,N
20241127,141354,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13780,80,2,0.58,1130291800,82362,189.49,13700,14180,13410,17810,9590,13700,13723.46,0.53,0,5619,14026,13862,13736,13572,13446,13800,13510,41,4110,500,8490,10,1,8265944,1139,35.52,2.21,12,1.00,388.00,6248.00,65300,20231127,-78.90,11910,20240805,15.70,36250,-61.99,20240315,11910,15.70,20240805,65300,-78.90,20231127,11910,15.70,20240805,1.73,N,402490,500,41 억,,43785,N,N,88,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 20241128 161348 57 100.00 KOSDAQ 일반전기전자 N N N N N 13430 -400 5 -2.89 557232120 41135 45.38 13790 13830 13420 17970 9690 13830 13546.64 0.59 0 -15702 14576 14202 13806 13432 13036 14390 13620 41 4140 500 8570 10 1 8265944 1110 34.61 2.15 12 0.50 388.00 6248.00 65300 20231127 -79.43 11910 20240805 12.76 36250 -62.95 20240315 11910 12.76 20240805 50200 -73.25 20231128 11910 12.76 20240805 1.67 N 402490 500 41 억 48642 N N 73 N 00 N
3 20241128 151415 57 100.00 KOSDAQ 일반전기전자 N N N N N 13440 -390 5 -2.82 506860710 37385 41.25 13790 13830 13420 17970 9690 13830 13557.79 0.59 0 -14892 14576 14202 13806 13432 13036 14390 13620 41 4140 500 8570 10 1 8265944 1111 34.64 2.15 12 0.45 388.00 6248.00 65300 20231127 -79.42 11910 20240805 12.85 36250 -62.92 20240315 11910 12.85 20240805 50200 -73.23 20231128 11910 12.85 20240805 1.67 N 402490 500 41 억 48642 N N 21 N 00 N
4 20241128 141413 57 100.00 KOSDAQ 일반전기전자 N N N N N 13450 -380 5 -2.75 478234740 35257 38.90 13790 13830 13420 17970 9690 13830 13564.17 0.59 0 -14664 14576 14202 13806 13432 13036 14390 13620 41 4140 500 8570 10 1 8265944 1112 34.66 2.15 12 0.43 388.00 6248.00 65300 20231127 -79.40 11910 20240805 12.93 36250 -62.90 20240315 11910 12.93 20240805 50200 -73.21 20231128 11910 12.93 20240805 1.67 N 402490 500 41 억 48642 N N 21 N 00 N
5 20241128 131410 57 100.00 KOSDAQ 일반전기전자 N N N N N 13450 -380 5 -2.75 415448430 30585 33.74 13790 13830 13430 17970 9690 13830 13583.32 0.59 0 -12162 14576 14202 13806 13432 13036 14390 13620 41 4140 500 8570 10 1 8265944 1112 34.66 2.15 12 0.37 388.00 6248.00 65300 20231127 -79.40 11910 20240805 12.93 36250 -62.90 20240315 11910 12.93 20240805 50200 -73.21 20231128 11910 12.93 20240805 1.67 N 402490 500 41 억 48642 N N 21 N 00 N
6 20241128 121408 57 100.00 KOSDAQ 일반전기전자 N N N N N 13500 -330 5 -2.39 372640690 27404 30.23 13790 13830 13430 17970 9690 13830 13597.96 0.59 0 -10819 14576 14202 13806 13432 13036 14390 13620 41 4140 500 8570 10 1 8265944 1116 34.79 2.16 12 0.33 388.00 6248.00 65300 20231127 -79.33 11910 20240805 13.35 36250 -62.76 20240315 11910 13.35 20240805 50200 -73.11 20231128 11910 13.35 20240805 1.67 N 402490 500 41 억 48642 N N 21 N 00 N
7 20241128 111413 57 100.00 KOSDAQ 일반전기전자 N N N N N 13510 -320 5 -2.31 312588440 22946 25.32 13790 13830 13490 17970 9690 13830 13622.70 0.59 0 -10314 14576 14202 13806 13432 13036 14390 13620 41 4140 500 8570 10 1 8265944 1117 34.82 2.16 12 0.28 388.00 6248.00 65300 20231127 -79.31 11910 20240805 13.43 36250 -62.73 20240315 11910 13.43 20240805 50200 -73.09 20231128 11910 13.43 20240805 1.67 N 402490 500 41 억 48642 N N 21 N 00 N
8 20241128 101410 57 100.00 KOSDAQ 일반전기전자 N N N N N 13580 -250 5 -1.81 231318810 16941 18.69 13790 13830 13530 17970 9690 13830 13654.27 0.59 0 -6241 14576 14202 13806 13432 13036 14390 13620 41 4140 500 8570 10 1 8265944 1123 35.00 2.17 12 0.20 388.00 6248.00 65300 20231127 -79.20 11910 20240805 14.02 36250 -62.54 20240315 11910 14.02 20240805 50200 -72.95 20231128 11910 14.02 20240805 1.67 N 402490 500 41 억 48642 N N 21 N 00 N
9 20241128 091408 57 100.00 KOSDAQ 일반전기전자 N N N N N 13660 -170 5 -1.23 94888340 6923 7.64 13790 13830 13660 17970 9690 13830 13706.07 0.59 0 -4387 14576 14202 13806 13432 13036 14390 13620 41 4140 500 8570 10 1 8265944 1129 35.21 2.19 12 0.08 388.00 6248.00 65300 20231127 -79.08 11910 20240805 14.69 36250 -62.32 20240315 11910 14.69 20240805 50200 -72.79 20231128 11910 14.69 20240805 1.67 N 402490 500 41 억 48642 N N 21 N 00 N
10 20241127 161333 57 100.00 KOSDAQ 일반전기전자 N N N N N 13830 130 2 0.95 1232843750 89802 206.60 13700 14180 13410 17810 9590 13700 13728.01 0.53 0 4690 14026 13862 13736 13572 13446 13800 13510 41 4110 500 8490 10 1 8265944 1143 35.64 2.21 12 1.09 388.00 6248.00 65300 20231127 -78.82 11910 20240805 16.12 36250 -61.85 20240315 11910 16.12 20240805 65300 -78.82 20231127 11910 16.12 20240805 1.73 N 402490 500 41 억 43785 N N 21 N 00 N
11 20241127 151400 57 100.00 KOSDAQ 일반전기전자 N N N N N 13800 100 2 0.73 1213366350 88393 203.36 13700 14180 13410 17810 9590 13700 13726.95 0.53 0 4563 14026 13862 13736 13572 13446 13800 13510 41 4110 500 8490 10 1 8265944 1141 35.57 2.21 12 1.07 388.00 6248.00 65300 20231127 -78.87 11910 20240805 15.87 36250 -61.93 20240315 11910 15.87 20240805 65300 -78.87 20231127 11910 15.87 20240805 1.73 N 402490 500 41 억 43785 N N 88 N 00 N
12 20241127 141354 57 100.00 KOSDAQ 일반전기전자 N N N N N 13780 80 2 0.58 1130291800 82362 189.49 13700 14180 13410 17810 9590 13700 13723.46 0.53 0 5619 14026 13862 13736 13572 13446 13800 13510 41 4110 500 8490 10 1 8265944 1139 35.52 2.21 12 1.00 388.00 6248.00 65300 20231127 -78.90 11910 20240805 15.70 36250 -61.99 20240315 11910 15.70 20240805 65300 -78.90 20231127 11910 15.70 20240805 1.73 N 402490 500 41 억 43785 N N 88 N 00 N