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
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
20241121,160156,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4065,0,3,0.00,116711310,28954,121.70,4060,4085,3915,5280,2850,4065,4030.92,1.40,0,-7303,4095,4080,4060,4045,4025,4087,4052,15,1215,100,2920,5,1,15000000,610,5.53,0.34,12,0.19,735.00,12119.00,4950,20240328,-17.88,3350,20240805,21.34,4950,-17.88,20240328,3350,21.34,20240805,4950,-17.88,20240328,3350,21.34,20240805,0.60,N,004590,100,15 억,,210652,N,N,0,N,00,N
20241121,150159,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4040,-25,5,-0.62,100169240,24878,104.56,4060,4085,3915,5280,2850,4065,4026.42,1.40,0,-6949,4095,4080,4060,4045,4025,4087,4052,15,1215,100,2920,5,1,15000000,606,5.50,0.33,12,0.17,735.00,12119.00,4950,20240328,-18.38,3350,20240805,20.60,4950,-18.38,20240328,3350,20.60,20240805,4950,-18.38,20240328,3350,20.60,20240805,0.60,N,004590,100,15 억,,210652,N,N,0,N,00,N
20241121,140159,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4010,-55,5,-1.35,63095190,15626,65.68,4060,4085,3915,5280,2850,4065,4037.83,1.40,0,-4828,4095,4080,4060,4045,4025,4087,4052,15,1215,100,2920,5,1,15000000,602,5.46,0.33,12,0.10,735.00,12119.00,4950,20240328,-18.99,3350,20240805,19.70,4950,-18.99,20240328,3350,19.70,20240805,4950,-18.99,20240328,3350,19.70,20240805,0.60,N,004590,100,15 억,,210652,N,N,0,N,00,N
20241121,130159,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4045,-20,5,-0.49,52321750,12950,54.43,4060,4085,3915,5280,2850,4065,4040.29,1.40,0,-3527,4095,4080,4060,4045,4025,4087,4052,15,1215,100,2920,5,1,15000000,607,5.50,0.33,12,0.09,735.00,12119.00,4950,20240328,-18.28,3350,20240805,20.75,4950,-18.28,20240328,3350,20.75,20240805,4950,-18.28,20240328,3350,20.75,20240805,0.60,N,004590,100,15 억,,210652,N,N,0,N,00,N
20241121,120157,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4040,-25,5,-0.62,52236820,12929,54.34,4060,4085,3915,5280,2850,4065,4040.28,1.40,0,-3506,4095,4080,4060,4045,4025,4087,4052,15,1215,100,2920,5,1,15000000,606,5.50,0.33,12,0.09,735.00,12119.00,4950,20240328,-18.38,3350,20240805,20.60,4950,-18.38,20240328,3350,20.60,20240805,4950,-18.38,20240328,3350,20.60,20240805,0.60,N,004590,100,15 억,,210652,N,N,0,N,00,N
20241121,110157,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4050,-15,5,-0.37,43470825,10763,45.24,4060,4085,3915,5280,2850,4065,4038.91,1.40,0,-2981,4095,4080,4060,4045,4025,4087,4052,15,1215,100,2920,5,1,15000000,608,5.51,0.33,12,0.07,735.00,12119.00,4950,20240328,-18.18,3350,20240805,20.90,4950,-18.18,20240328,3350,20.90,20240805,4950,-18.18,20240328,3350,20.90,20240805,0.60,N,004590,100,15 억,,210652,N,N,0,N,00,N
20241121,100158,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4055,-10,5,-0.25,17045385,4268,17.94,4060,4085,3915,5280,2850,4065,3993.76,1.40,0,-1098,4095,4080,4060,4045,4025,4087,4052,15,1215,100,2920,5,1,15000000,608,5.52,0.33,12,0.03,735.00,12119.00,4950,20240328,-18.08,3350,20240805,21.04,4950,-18.08,20240328,3350,21.04,20240805,4950,-18.08,20240328,3350,21.04,20240805,0.60,N,004590,100,15 억,,210652,N,N,0,N,00,N
20241121,090158,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4055,-10,5,-0.25,296370,73,0.31,4060,4060,4055,5280,2850,4065,4059.86,1.40,0,-15,4095,4080,4060,4045,4025,4087,4052,15,1215,100,2920,5,1,15000000,608,5.52,0.33,12,0.00,735.00,12119.00,4950,20240328,-18.08,3350,20240805,21.04,4950,-18.08,20240328,3350,21.04,20240805,4950,-18.08,20240328,3350,21.04,20240805,0.60,N,004590,100,15 억,,210652,N,N,0,N,00,N
20241120,160157,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4065,0,3,0.00,95728335,23557,45.75,4045,4075,4040,5280,2850,4065,4063.69,1.42,0,-1880,4168,4116,4043,3991,3918,4142,4017,15,1215,100,2920,5,1,15000000,610,5.53,0.34,12,0.16,735.00,12119.00,4950,20240328,-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,,212525,N,N,0,N,00,N
20241120,150158,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4070,5,2,0.12,82283955,20249,39.32,4045,4075,4040,5280,2850,4065,4063.61,1.42,0,-1426,4168,4116,4043,3991,3918,4142,4017,15,1215,100,2920,5,1,15000000,611,5.54,0.34,12,0.13,735.00,12119.00,4950,20240328,-17.78,3350,20240805,21.49,4950,-17.78,20240328,3350,21.49,20240805,4950,-17.78,20240328,3350,21.49,20240805,0.61,N,004590,100,15 억,,212525,N,N,0,N,00,N
20241120,140159,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4065,0,3,0.00,66631915,16399,31.85,4045,4075,4040,5280,2850,4065,4063.17,1.42,0,-1326,4168,4116,4043,3991,3918,4142,4017,15,1215,100,2920,5,1,15000000,610,5.53,0.34,12,0.11,735.00,12119.00,4950,20240328,-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,,212525,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 20241121 160156 57 100.00 KOSDAQ 유통 N N N N N 4065 0 3 0.00 116711310 28954 121.70 4060 4085 3915 5280 2850 4065 4030.92 1.40 0 -7303 4095 4080 4060 4045 4025 4087 4052 15 1215 100 2920 5 1 15000000 610 5.53 0.34 12 0.19 735.00 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 0.60 N 004590 100 15 억 210652 N N 0 N 00 N
3 20241121 150159 57 100.00 KOSDAQ 유통 N N N N N 4040 -25 5 -0.62 100169240 24878 104.56 4060 4085 3915 5280 2850 4065 4026.42 1.40 0 -6949 4095 4080 4060 4045 4025 4087 4052 15 1215 100 2920 5 1 15000000 606 5.50 0.33 12 0.17 735.00 12119.00 4950 20240328 -18.38 3350 20240805 20.60 4950 -18.38 20240328 3350 20.60 20240805 4950 -18.38 20240328 3350 20.60 20240805 0.60 N 004590 100 15 억 210652 N N 0 N 00 N
4 20241121 140159 57 100.00 KOSDAQ 유통 N N N N N 4010 -55 5 -1.35 63095190 15626 65.68 4060 4085 3915 5280 2850 4065 4037.83 1.40 0 -4828 4095 4080 4060 4045 4025 4087 4052 15 1215 100 2920 5 1 15000000 602 5.46 0.33 12 0.10 735.00 12119.00 4950 20240328 -18.99 3350 20240805 19.70 4950 -18.99 20240328 3350 19.70 20240805 4950 -18.99 20240328 3350 19.70 20240805 0.60 N 004590 100 15 억 210652 N N 0 N 00 N
5 20241121 130159 57 100.00 KOSDAQ 유통 N N N N N 4045 -20 5 -0.49 52321750 12950 54.43 4060 4085 3915 5280 2850 4065 4040.29 1.40 0 -3527 4095 4080 4060 4045 4025 4087 4052 15 1215 100 2920 5 1 15000000 607 5.50 0.33 12 0.09 735.00 12119.00 4950 20240328 -18.28 3350 20240805 20.75 4950 -18.28 20240328 3350 20.75 20240805 4950 -18.28 20240328 3350 20.75 20240805 0.60 N 004590 100 15 억 210652 N N 0 N 00 N
6 20241121 120157 57 100.00 KOSDAQ 유통 N N N N N 4040 -25 5 -0.62 52236820 12929 54.34 4060 4085 3915 5280 2850 4065 4040.28 1.40 0 -3506 4095 4080 4060 4045 4025 4087 4052 15 1215 100 2920 5 1 15000000 606 5.50 0.33 12 0.09 735.00 12119.00 4950 20240328 -18.38 3350 20240805 20.60 4950 -18.38 20240328 3350 20.60 20240805 4950 -18.38 20240328 3350 20.60 20240805 0.60 N 004590 100 15 억 210652 N N 0 N 00 N
7 20241121 110157 57 100.00 KOSDAQ 유통 N N N N N 4050 -15 5 -0.37 43470825 10763 45.24 4060 4085 3915 5280 2850 4065 4038.91 1.40 0 -2981 4095 4080 4060 4045 4025 4087 4052 15 1215 100 2920 5 1 15000000 608 5.51 0.33 12 0.07 735.00 12119.00 4950 20240328 -18.18 3350 20240805 20.90 4950 -18.18 20240328 3350 20.90 20240805 4950 -18.18 20240328 3350 20.90 20240805 0.60 N 004590 100 15 억 210652 N N 0 N 00 N
8 20241121 100158 57 100.00 KOSDAQ 유통 N N N N N 4055 -10 5 -0.25 17045385 4268 17.94 4060 4085 3915 5280 2850 4065 3993.76 1.40 0 -1098 4095 4080 4060 4045 4025 4087 4052 15 1215 100 2920 5 1 15000000 608 5.52 0.33 12 0.03 735.00 12119.00 4950 20240328 -18.08 3350 20240805 21.04 4950 -18.08 20240328 3350 21.04 20240805 4950 -18.08 20240328 3350 21.04 20240805 0.60 N 004590 100 15 억 210652 N N 0 N 00 N
9 20241121 090158 57 100.00 KOSDAQ 유통 N N N N N 4055 -10 5 -0.25 296370 73 0.31 4060 4060 4055 5280 2850 4065 4059.86 1.40 0 -15 4095 4080 4060 4045 4025 4087 4052 15 1215 100 2920 5 1 15000000 608 5.52 0.33 12 0.00 735.00 12119.00 4950 20240328 -18.08 3350 20240805 21.04 4950 -18.08 20240328 3350 21.04 20240805 4950 -18.08 20240328 3350 21.04 20240805 0.60 N 004590 100 15 억 210652 N N 0 N 00 N
10 20241120 160157 57 100.00 KOSDAQ 유통 N N N N N 4065 0 3 0.00 95728335 23557 45.75 4045 4075 4040 5280 2850 4065 4063.69 1.42 0 -1880 4168 4116 4043 3991 3918 4142 4017 15 1215 100 2920 5 1 15000000 610 5.53 0.34 12 0.16 735.00 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 212525 N N 0 N 00 N
11 20241120 150158 57 100.00 KOSDAQ 유통 N N N N N 4070 5 2 0.12 82283955 20249 39.32 4045 4075 4040 5280 2850 4065 4063.61 1.42 0 -1426 4168 4116 4043 3991 3918 4142 4017 15 1215 100 2920 5 1 15000000 611 5.54 0.34 12 0.13 735.00 12119.00 4950 20240328 -17.78 3350 20240805 21.49 4950 -17.78 20240328 3350 21.49 20240805 4950 -17.78 20240328 3350 21.49 20240805 0.61 N 004590 100 15 억 212525 N N 0 N 00 N
12 20241120 140159 57 100.00 KOSDAQ 유통 N N N N N 4065 0 3 0.00 66631915 16399 31.85 4045 4075 4040 5280 2850 4065 4063.17 1.42 0 -1326 4168 4116 4043 3991 3918 4142 4017 15 1215 100 2920 5 1 15000000 610 5.53 0.34 12 0.11 735.00 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 212525 N N 0 N 00 N