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
004590/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
20241118,160154,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4065,155,2,3.96,643706790,160782,129.13,3910,4070,3860,5080,2740,3910,4003.60,1.42,0,848,4076,3992,3846,3762,3616,4035,3805,15,1170,100,2810,5,1,15000000,610,5.53,0.34,12,1.07,735.00,12119.00,4950,20240328,-17.88,3350,20240805,21.34,4950,-17.88,20240328,3350,21.34,20240805,4950,-17.88,20240328,3350,21.34,20240805,0.61,N,004590,100,15 억,,213087,N,N,0,N,00,N
20241118,150154,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4065,155,2,3.96,517863400,129798,104.25,3910,4065,3860,5080,2740,3910,3989.76,1.42,0,200,4076,3992,3846,3762,3616,4035,3805,15,1170,100,2810,5,1,15000000,610,5.53,0.34,12,0.87,735.00,12119.00,4950,20240328,-17.88,3350,20240805,21.34,4950,-17.88,20240328,3350,21.34,20240805,4950,-17.88,20240328,3350,21.34,20240805,0.61,N,004590,100,15 억,,213087,N,N,0,N,00,N
20241118,140154,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4035,125,2,3.20,430428315,108189,86.89,3910,4045,3860,5080,2740,3910,3978.49,1.42,0,-602,4076,3992,3846,3762,3616,4035,3805,15,1170,100,2810,5,1,15000000,605,5.49,0.33,12,0.72,735.00,12119.00,4950,20240328,-18.48,3350,20240805,20.45,4950,-18.48,20240328,3350,20.45,20240805,4950,-18.48,20240328,3350,20.45,20240805,0.61,N,004590,100,15 억,,213087,N,N,0,N,00,N
20241118,130154,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4030,120,2,3.07,400291255,100715,80.89,3910,4030,3860,5080,2740,3910,3974.49,1.42,0,-439,4076,3992,3846,3762,3616,4035,3805,15,1170,100,2810,5,1,15000000,605,5.48,0.33,12,0.67,735.00,12119.00,4950,20240328,-18.59,3350,20240805,20.30,4950,-18.59,20240328,3350,20.30,20240805,4950,-18.59,20240328,3350,20.30,20240805,0.61,N,004590,100,15 억,,213087,N,N,0,N,00,N
20241118,120155,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4000,90,2,2.30,340446565,85787,68.90,3910,4015,3860,5080,2740,3910,3968.51,1.42,0,-391,4076,3992,3846,3762,3616,4035,3805,15,1170,100,2810,5,1,15000000,600,5.44,0.33,12,0.57,735.00,12119.00,4950,20240328,-19.19,3350,20240805,19.40,4950,-19.19,20240328,3350,19.40,20240805,4950,-19.19,20240328,3350,19.40,20240805,0.61,N,004590,100,15 억,,213087,N,N,0,N,00,N
20241118,110155,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3990,80,2,2.05,273788050,69128,55.52,3910,4000,3860,5080,2740,3910,3960.60,1.42,0,-249,4076,3992,3846,3762,3616,4035,3805,15,1170,100,2810,5,1,15000000,599,5.43,0.33,12,0.46,735.00,12119.00,4950,20240328,-19.39,3350,20240805,19.10,4950,-19.39,20240328,3350,19.10,20240805,4950,-19.39,20240328,3350,19.10,20240805,0.61,N,004590,100,15 억,,213087,N,N,0,N,00,N
20241118,100155,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3970,60,2,1.53,208678825,52797,42.40,3910,4000,3860,5080,2740,3910,3952.48,1.42,0,-120,4076,3992,3846,3762,3616,4035,3805,15,1170,100,2810,5,1,15000000,596,5.40,0.33,12,0.35,735.00,12119.00,4950,20240328,-19.80,3350,20240805,18.51,4950,-19.80,20240328,3350,18.51,20240805,4950,-19.80,20240328,3350,18.51,20240805,0.61,N,004590,100,15 억,,213087,N,N,0,N,00,N
20241118,090153,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3880,-30,5,-0.77,23683000,6058,4.87,3910,3910,3880,5080,2740,3910,3909.38,1.42,0,0,4076,3992,3846,3762,3616,4035,3805,15,1170,100,2810,5,1,15000000,582,5.28,0.32,12,0.04,735.00,12119.00,4950,20240328,-21.62,3350,20240805,15.82,4950,-21.62,20240328,3350,15.82,20240805,4950,-21.62,20240328,3350,15.82,20240805,0.61,N,004590,100,15 억,,213087,N,N,0,N,00,N
20241115,160156,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3910,150,2,3.99,476943855,124184,23.11,3770,3930,3700,4885,2635,3760,3840.36,1.41,0,399,4203,3981,3728,3506,3253,4092,3617,15,1125,100,2700,5,1,15000000,587,5.32,0.32,12,0.83,735.00,12119.00,4950,20240328,-21.01,3350,20240805,16.72,4950,-21.01,20240328,3350,16.72,20240805,4950,-21.01,20240328,3350,16.72,20240805,0.63,N,004590,100,15 억,,210882,N,N,0,N,00,N
20241115,150200,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3895,135,2,3.59,424538245,110780,20.62,3770,3930,3700,4885,2635,3760,3832.35,1.41,0,-38,4203,3981,3728,3506,3253,4092,3617,15,1125,100,2700,5,1,15000000,584,5.30,0.32,12,0.74,735.00,12119.00,4950,20240328,-21.31,3350,20240805,16.27,4950,-21.31,20240328,3350,16.27,20240805,4950,-21.31,20240328,3350,16.27,20240805,0.63,N,004590,100,15 억,,210882,N,N,0,N,00,N
20241115,140158,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3885,125,2,3.32,394498960,103079,19.19,3770,3930,3700,4885,2635,3760,3827.24,1.41,0,331,4203,3981,3728,3506,3253,4092,3617,15,1125,100,2700,5,1,15000000,583,5.29,0.32,12,0.69,735.00,12119.00,4950,20240328,-21.52,3350,20240805,15.97,4950,-21.52,20240328,3350,15.97,20240805,4950,-21.52,20240328,3350,15.97,20240805,0.63,N,004590,100,15 억,,210882,N,N,0,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 160154 57 100.00 KOSDAQ 유통 N N N N N 4065 155 2 3.96 643706790 160782 129.13 3910 4070 3860 5080 2740 3910 4003.60 1.42 0 848 4076 3992 3846 3762 3616 4035 3805 15 1170 100 2810 5 1 15000000 610 5.53 0.34 12 1.07 735.00 12119.00 4950 20240328 -17.88 3350 20240805 21.34 4950 -17.88 20240328 3350 21.34 20240805 4950 -17.88 20240328 3350 21.34 20240805 0.61 N 004590 100 15 억 213087 N N 0 N 00 N
3 20241118 150154 57 100.00 KOSDAQ 유통 N N N N N 4065 155 2 3.96 517863400 129798 104.25 3910 4065 3860 5080 2740 3910 3989.76 1.42 0 200 4076 3992 3846 3762 3616 4035 3805 15 1170 100 2810 5 1 15000000 610 5.53 0.34 12 0.87 735.00 12119.00 4950 20240328 -17.88 3350 20240805 21.34 4950 -17.88 20240328 3350 21.34 20240805 4950 -17.88 20240328 3350 21.34 20240805 0.61 N 004590 100 15 억 213087 N N 0 N 00 N
4 20241118 140154 57 100.00 KOSDAQ 유통 N N N N N 4035 125 2 3.20 430428315 108189 86.89 3910 4045 3860 5080 2740 3910 3978.49 1.42 0 -602 4076 3992 3846 3762 3616 4035 3805 15 1170 100 2810 5 1 15000000 605 5.49 0.33 12 0.72 735.00 12119.00 4950 20240328 -18.48 3350 20240805 20.45 4950 -18.48 20240328 3350 20.45 20240805 4950 -18.48 20240328 3350 20.45 20240805 0.61 N 004590 100 15 억 213087 N N 0 N 00 N
5 20241118 130154 57 100.00 KOSDAQ 유통 N N N N N 4030 120 2 3.07 400291255 100715 80.89 3910 4030 3860 5080 2740 3910 3974.49 1.42 0 -439 4076 3992 3846 3762 3616 4035 3805 15 1170 100 2810 5 1 15000000 605 5.48 0.33 12 0.67 735.00 12119.00 4950 20240328 -18.59 3350 20240805 20.30 4950 -18.59 20240328 3350 20.30 20240805 4950 -18.59 20240328 3350 20.30 20240805 0.61 N 004590 100 15 억 213087 N N 0 N 00 N
6 20241118 120155 57 100.00 KOSDAQ 유통 N N N N N 4000 90 2 2.30 340446565 85787 68.90 3910 4015 3860 5080 2740 3910 3968.51 1.42 0 -391 4076 3992 3846 3762 3616 4035 3805 15 1170 100 2810 5 1 15000000 600 5.44 0.33 12 0.57 735.00 12119.00 4950 20240328 -19.19 3350 20240805 19.40 4950 -19.19 20240328 3350 19.40 20240805 4950 -19.19 20240328 3350 19.40 20240805 0.61 N 004590 100 15 억 213087 N N 0 N 00 N
7 20241118 110155 57 100.00 KOSDAQ 유통 N N N N N 3990 80 2 2.05 273788050 69128 55.52 3910 4000 3860 5080 2740 3910 3960.60 1.42 0 -249 4076 3992 3846 3762 3616 4035 3805 15 1170 100 2810 5 1 15000000 599 5.43 0.33 12 0.46 735.00 12119.00 4950 20240328 -19.39 3350 20240805 19.10 4950 -19.39 20240328 3350 19.10 20240805 4950 -19.39 20240328 3350 19.10 20240805 0.61 N 004590 100 15 억 213087 N N 0 N 00 N
8 20241118 100155 57 100.00 KOSDAQ 유통 N N N N N 3970 60 2 1.53 208678825 52797 42.40 3910 4000 3860 5080 2740 3910 3952.48 1.42 0 -120 4076 3992 3846 3762 3616 4035 3805 15 1170 100 2810 5 1 15000000 596 5.40 0.33 12 0.35 735.00 12119.00 4950 20240328 -19.80 3350 20240805 18.51 4950 -19.80 20240328 3350 18.51 20240805 4950 -19.80 20240328 3350 18.51 20240805 0.61 N 004590 100 15 억 213087 N N 0 N 00 N
9 20241118 090153 57 100.00 KOSDAQ 유통 N N N N N 3880 -30 5 -0.77 23683000 6058 4.87 3910 3910 3880 5080 2740 3910 3909.38 1.42 0 0 4076 3992 3846 3762 3616 4035 3805 15 1170 100 2810 5 1 15000000 582 5.28 0.32 12 0.04 735.00 12119.00 4950 20240328 -21.62 3350 20240805 15.82 4950 -21.62 20240328 3350 15.82 20240805 4950 -21.62 20240328 3350 15.82 20240805 0.61 N 004590 100 15 억 213087 N N 0 N 00 N
10 20241115 160156 57 100.00 KOSDAQ 유통 N N N N N 3910 150 2 3.99 476943855 124184 23.11 3770 3930 3700 4885 2635 3760 3840.36 1.41 0 399 4203 3981 3728 3506 3253 4092 3617 15 1125 100 2700 5 1 15000000 587 5.32 0.32 12 0.83 735.00 12119.00 4950 20240328 -21.01 3350 20240805 16.72 4950 -21.01 20240328 3350 16.72 20240805 4950 -21.01 20240328 3350 16.72 20240805 0.63 N 004590 100 15 억 210882 N N 0 N 00 N
11 20241115 150200 57 100.00 KOSDAQ 유통 N N N N N 3895 135 2 3.59 424538245 110780 20.62 3770 3930 3700 4885 2635 3760 3832.35 1.41 0 -38 4203 3981 3728 3506 3253 4092 3617 15 1125 100 2700 5 1 15000000 584 5.30 0.32 12 0.74 735.00 12119.00 4950 20240328 -21.31 3350 20240805 16.27 4950 -21.31 20240328 3350 16.27 20240805 4950 -21.31 20240328 3350 16.27 20240805 0.63 N 004590 100 15 억 210882 N N 0 N 00 N
12 20241115 140158 57 100.00 KOSDAQ 유통 N N N N N 3885 125 2 3.32 394498960 103079 19.19 3770 3930 3700 4885 2635 3760 3827.24 1.41 0 331 4203 3981 3728 3506 3253 4092 3617 15 1125 100 2700 5 1 15000000 583 5.29 0.32 12 0.69 735.00 12119.00 4950 20240328 -21.52 3350 20240805 15.97 4950 -21.52 20240328 3350 15.97 20240805 4950 -21.52 20240328 3350 15.97 20240805 0.63 N 004590 100 15 억 210882 N N 0 N 00 N