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
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
20241128,160203,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4095,-5,5,-0.12,49954250,12205,63.59,4100,4105,4045,5330,2870,4100,4092.93,1.28,0,-104,4166,4132,4081,4047,3996,4107,4022,15,1230,100,2950,5,1,15000000,614,5.57,0.34,12,0.08,735.00,12119.00,4950,20240328,-17.27,3350,20240805,22.24,4950,-17.27,20240328,3350,22.24,20240805,4950,-17.27,20240328,3350,22.24,20240805,0.59,N,004590,100,15 억,,191444,N,N,0,N,00,N
20241128,150208,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4095,-5,5,-0.12,46876775,11452,59.67,4100,4105,4045,5330,2870,4100,4093.33,1.28,0,-104,4166,4132,4081,4047,3996,4107,4022,15,1230,100,2950,5,1,15000000,614,5.57,0.34,12,0.08,735.00,12119.00,4950,20240328,-17.27,3350,20240805,22.24,4950,-17.27,20240328,3350,22.24,20240805,4950,-17.27,20240328,3350,22.24,20240805,0.59,N,004590,100,15 억,,191444,N,N,0,N,00,N
20241128,140206,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4095,-5,5,-0.12,33362990,8153,42.48,4100,4105,4045,5330,2870,4100,4092.11,1.28,0,-104,4166,4132,4081,4047,3996,4107,4022,15,1230,100,2950,5,1,15000000,614,5.57,0.34,12,0.05,735.00,12119.00,4950,20240328,-17.27,3350,20240805,22.24,4950,-17.27,20240328,3350,22.24,20240805,4950,-17.27,20240328,3350,22.24,20240805,0.59,N,004590,100,15 억,,191444,N,N,0,N,00,N
20241128,130205,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4100,0,3,0.00,32250230,7881,41.06,4100,4105,4045,5330,2870,4100,4092.15,1.28,0,-104,4166,4132,4081,4047,3996,4107,4022,15,1230,100,2950,5,1,15000000,615,5.58,0.34,12,0.05,735.00,12119.00,4950,20240328,-17.17,3350,20240805,22.39,4950,-17.17,20240328,3350,22.39,20240805,4950,-17.17,20240328,3350,22.39,20240805,0.59,N,004590,100,15 억,,191444,N,N,0,N,00,N
20241128,120206,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4100,0,3,0.00,31963240,7811,40.70,4100,4105,4045,5330,2870,4100,4092.08,1.28,0,-104,4166,4132,4081,4047,3996,4107,4022,15,1230,100,2950,5,1,15000000,615,5.58,0.34,12,0.05,735.00,12119.00,4950,20240328,-17.17,3350,20240805,22.39,4950,-17.17,20240328,3350,22.39,20240805,4950,-17.17,20240328,3350,22.39,20240805,0.59,N,004590,100,15 억,,191444,N,N,0,N,00,N
20241128,110205,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4100,0,3,0.00,26641705,6513,33.94,4100,4105,4045,5330,2870,4100,4090.54,1.28,0,-105,4166,4132,4081,4047,3996,4107,4022,15,1230,100,2950,5,1,15000000,615,5.58,0.34,12,0.04,735.00,12119.00,4950,20240328,-17.17,3350,20240805,22.39,4950,-17.17,20240328,3350,22.39,20240805,4950,-17.17,20240328,3350,22.39,20240805,0.59,N,004590,100,15 억,,191444,N,N,0,N,00,N
20241128,100206,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4105,5,2,0.12,24582930,6011,31.32,4100,4105,4045,5330,2870,4100,4089.66,1.28,0,-15,4166,4132,4081,4047,3996,4107,4022,15,1230,100,2950,5,1,15000000,616,5.59,0.34,12,0.04,735.00,12119.00,4950,20240328,-17.07,3350,20240805,22.54,4950,-17.07,20240328,3350,22.54,20240805,4950,-17.07,20240328,3350,22.54,20240805,0.59,N,004590,100,15 억,,191444,N,N,0,N,00,N
20241128,090205,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4080,-20,5,-0.49,588560,144,0.75,4100,4100,4080,5330,2870,4100,4087.22,1.28,0,0,4166,4132,4081,4047,3996,4107,4022,15,1230,100,2950,5,1,15000000,612,5.55,0.34,12,0.00,735.00,12119.00,4950,20240328,-17.58,3350,20240805,21.79,4950,-17.58,20240328,3350,21.79,20240805,4950,-17.58,20240328,3350,21.79,20240805,0.59,N,004590,100,15 억,,191444,N,N,0,N,00,N
20241127,160203,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4100,-15,5,-0.36,78425575,19187,39.98,4110,4115,4030,5340,2885,4115,4087.43,1.28,0,-503,4165,4140,4090,4065,4015,4152,4077,15,1225,100,2960,5,1,15000000,615,5.58,0.34,12,0.13,735.00,12119.00,4950,20240328,-17.17,3350,20240805,22.39,4950,-17.17,20240328,3350,22.39,20240805,4950,-17.17,20240328,3350,22.39,20240805,0.57,N,004590,100,15 억,,191948,N,N,0,N,00,N
20241127,150204,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4105,-10,5,-0.24,76061890,18610,38.78,4110,4115,4030,5340,2885,4115,4087.15,1.28,0,-485,4165,4140,4090,4065,4015,4152,4077,15,1225,100,2960,5,1,15000000,616,5.59,0.34,12,0.12,735.00,12119.00,4950,20240328,-17.07,3350,20240805,22.54,4950,-17.07,20240328,3350,22.54,20240805,4950,-17.07,20240328,3350,22.54,20240805,0.57,N,004590,100,15 억,,191948,N,N,0,N,00,N
20241127,140205,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4110,-5,5,-0.12,60299120,14778,30.79,4110,4115,4030,5340,2885,4115,4080.33,1.28,0,-471,4165,4140,4090,4065,4015,4152,4077,15,1225,100,2960,5,1,15000000,617,5.59,0.34,12,0.10,735.00,12119.00,4950,20240328,-16.97,3350,20240805,22.69,4950,-16.97,20240328,3350,22.69,20240805,4950,-16.97,20240328,3350,22.69,20240805,0.57,N,004590,100,15 억,,191948,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 20241128 160203 57 100.00 KOSDAQ 유통 N N N N N 4095 -5 5 -0.12 49954250 12205 63.59 4100 4105 4045 5330 2870 4100 4092.93 1.28 0 -104 4166 4132 4081 4047 3996 4107 4022 15 1230 100 2950 5 1 15000000 614 5.57 0.34 12 0.08 735.00 12119.00 4950 20240328 -17.27 3350 20240805 22.24 4950 -17.27 20240328 3350 22.24 20240805 4950 -17.27 20240328 3350 22.24 20240805 0.59 N 004590 100 15 억 191444 N N 0 N 00 N
3 20241128 150208 57 100.00 KOSDAQ 유통 N N N N N 4095 -5 5 -0.12 46876775 11452 59.67 4100 4105 4045 5330 2870 4100 4093.33 1.28 0 -104 4166 4132 4081 4047 3996 4107 4022 15 1230 100 2950 5 1 15000000 614 5.57 0.34 12 0.08 735.00 12119.00 4950 20240328 -17.27 3350 20240805 22.24 4950 -17.27 20240328 3350 22.24 20240805 4950 -17.27 20240328 3350 22.24 20240805 0.59 N 004590 100 15 억 191444 N N 0 N 00 N
4 20241128 140206 57 100.00 KOSDAQ 유통 N N N N N 4095 -5 5 -0.12 33362990 8153 42.48 4100 4105 4045 5330 2870 4100 4092.11 1.28 0 -104 4166 4132 4081 4047 3996 4107 4022 15 1230 100 2950 5 1 15000000 614 5.57 0.34 12 0.05 735.00 12119.00 4950 20240328 -17.27 3350 20240805 22.24 4950 -17.27 20240328 3350 22.24 20240805 4950 -17.27 20240328 3350 22.24 20240805 0.59 N 004590 100 15 억 191444 N N 0 N 00 N
5 20241128 130205 57 100.00 KOSDAQ 유통 N N N N N 4100 0 3 0.00 32250230 7881 41.06 4100 4105 4045 5330 2870 4100 4092.15 1.28 0 -104 4166 4132 4081 4047 3996 4107 4022 15 1230 100 2950 5 1 15000000 615 5.58 0.34 12 0.05 735.00 12119.00 4950 20240328 -17.17 3350 20240805 22.39 4950 -17.17 20240328 3350 22.39 20240805 4950 -17.17 20240328 3350 22.39 20240805 0.59 N 004590 100 15 억 191444 N N 0 N 00 N
6 20241128 120206 57 100.00 KOSDAQ 유통 N N N N N 4100 0 3 0.00 31963240 7811 40.70 4100 4105 4045 5330 2870 4100 4092.08 1.28 0 -104 4166 4132 4081 4047 3996 4107 4022 15 1230 100 2950 5 1 15000000 615 5.58 0.34 12 0.05 735.00 12119.00 4950 20240328 -17.17 3350 20240805 22.39 4950 -17.17 20240328 3350 22.39 20240805 4950 -17.17 20240328 3350 22.39 20240805 0.59 N 004590 100 15 억 191444 N N 0 N 00 N
7 20241128 110205 57 100.00 KOSDAQ 유통 N N N N N 4100 0 3 0.00 26641705 6513 33.94 4100 4105 4045 5330 2870 4100 4090.54 1.28 0 -105 4166 4132 4081 4047 3996 4107 4022 15 1230 100 2950 5 1 15000000 615 5.58 0.34 12 0.04 735.00 12119.00 4950 20240328 -17.17 3350 20240805 22.39 4950 -17.17 20240328 3350 22.39 20240805 4950 -17.17 20240328 3350 22.39 20240805 0.59 N 004590 100 15 억 191444 N N 0 N 00 N
8 20241128 100206 57 100.00 KOSDAQ 유통 N N N N N 4105 5 2 0.12 24582930 6011 31.32 4100 4105 4045 5330 2870 4100 4089.66 1.28 0 -15 4166 4132 4081 4047 3996 4107 4022 15 1230 100 2950 5 1 15000000 616 5.59 0.34 12 0.04 735.00 12119.00 4950 20240328 -17.07 3350 20240805 22.54 4950 -17.07 20240328 3350 22.54 20240805 4950 -17.07 20240328 3350 22.54 20240805 0.59 N 004590 100 15 억 191444 N N 0 N 00 N
9 20241128 090205 57 100.00 KOSDAQ 유통 N N N N N 4080 -20 5 -0.49 588560 144 0.75 4100 4100 4080 5330 2870 4100 4087.22 1.28 0 0 4166 4132 4081 4047 3996 4107 4022 15 1230 100 2950 5 1 15000000 612 5.55 0.34 12 0.00 735.00 12119.00 4950 20240328 -17.58 3350 20240805 21.79 4950 -17.58 20240328 3350 21.79 20240805 4950 -17.58 20240328 3350 21.79 20240805 0.59 N 004590 100 15 억 191444 N N 0 N 00 N
10 20241127 160203 57 100.00 KOSDAQ 유통 N N N N N 4100 -15 5 -0.36 78425575 19187 39.98 4110 4115 4030 5340 2885 4115 4087.43 1.28 0 -503 4165 4140 4090 4065 4015 4152 4077 15 1225 100 2960 5 1 15000000 615 5.58 0.34 12 0.13 735.00 12119.00 4950 20240328 -17.17 3350 20240805 22.39 4950 -17.17 20240328 3350 22.39 20240805 4950 -17.17 20240328 3350 22.39 20240805 0.57 N 004590 100 15 억 191948 N N 0 N 00 N
11 20241127 150204 57 100.00 KOSDAQ 유통 N N N N N 4105 -10 5 -0.24 76061890 18610 38.78 4110 4115 4030 5340 2885 4115 4087.15 1.28 0 -485 4165 4140 4090 4065 4015 4152 4077 15 1225 100 2960 5 1 15000000 616 5.59 0.34 12 0.12 735.00 12119.00 4950 20240328 -17.07 3350 20240805 22.54 4950 -17.07 20240328 3350 22.54 20240805 4950 -17.07 20240328 3350 22.54 20240805 0.57 N 004590 100 15 억 191948 N N 0 N 00 N
12 20241127 140205 57 100.00 KOSDAQ 유통 N N N N N 4110 -5 5 -0.12 60299120 14778 30.79 4110 4115 4030 5340 2885 4115 4080.33 1.28 0 -471 4165 4140 4090 4065 4015 4152 4077 15 1225 100 2960 5 1 15000000 617 5.59 0.34 12 0.10 735.00 12119.00 4950 20240328 -16.97 3350 20240805 22.69 4950 -16.97 20240328 3350 22.69 20240805 4950 -16.97 20240328 3350 22.69 20240805 0.57 N 004590 100 15 억 191948 N N 0 N 00 N