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

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004590/price/prices-20241201.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
20241210,160157,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3995,160,2,4.17,63820580,16260,65.91,3785,3995,3785,4985,2685,3835,3925.00,1.28,0,687,3975,3905,3820,3750,3665,3940,3785,15,1150,100,2760,5,1,15000000,599,5.44,0.33,12,0.11,735.00,12119.00,4950,20240328,-19.29,3350,20240805,19.25,4950,-19.29,20240328,3350,19.25,20240805,4950,-19.29,20240328,3350,19.25,20240805,0.60,N,004590,100,15 억,,191981,N,N,0,N,00,N
20241210,150156,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3930,95,2,2.48,32282330,8302,33.65,3785,3935,3785,4985,2685,3835,3888.50,1.28,0,694,3975,3905,3820,3750,3665,3940,3785,15,1150,100,2760,5,1,15000000,590,5.35,0.32,12,0.06,735.00,12119.00,4950,20240328,-20.61,3350,20240805,17.31,4950,-20.61,20240328,3350,17.31,20240805,4950,-20.61,20240328,3350,17.31,20240805,0.60,N,004590,100,15 억,,191981,N,N,0,N,00,N
20241210,140156,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3925,90,2,2.35,27315705,7034,28.51,3785,3935,3785,4985,2685,3835,3883.38,1.28,0,694,3975,3905,3820,3750,3665,3940,3785,15,1150,100,2760,5,1,15000000,589,5.34,0.32,12,0.05,735.00,12119.00,4950,20240328,-20.71,3350,20240805,17.16,4950,-20.71,20240328,3350,17.16,20240805,4950,-20.71,20240328,3350,17.16,20240805,0.60,N,004590,100,15 억,,191981,N,N,0,N,00,N
20241210,130155,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3930,95,2,2.48,25157810,6484,26.28,3785,3930,3785,4985,2685,3835,3879.98,1.28,0,694,3975,3905,3820,3750,3665,3940,3785,15,1150,100,2760,5,1,15000000,590,5.35,0.32,12,0.04,735.00,12119.00,4950,20240328,-20.61,3350,20240805,17.31,4950,-20.61,20240328,3350,17.31,20240805,4950,-20.61,20240328,3350,17.31,20240805,0.60,N,004590,100,15 억,,191981,N,N,0,N,00,N
20241210,120156,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3930,95,2,2.48,24603820,6343,25.71,3785,3930,3785,4985,2685,3835,3878.89,1.28,0,694,3975,3905,3820,3750,3665,3940,3785,15,1150,100,2760,5,1,15000000,590,5.35,0.32,12,0.04,735.00,12119.00,4950,20240328,-20.61,3350,20240805,17.31,4950,-20.61,20240328,3350,17.31,20240805,4950,-20.61,20240328,3350,17.31,20240805,0.60,N,004590,100,15 억,,191981,N,N,0,N,00,N
20241210,110155,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3920,85,2,2.22,23594865,6086,24.67,3785,3925,3785,4985,2685,3835,3876.91,1.28,0,693,3975,3905,3820,3750,3665,3940,3785,15,1150,100,2760,5,1,15000000,588,5.33,0.32,12,0.04,735.00,12119.00,4950,20240328,-20.81,3350,20240805,17.01,4950,-20.81,20240328,3350,17.01,20240805,4950,-20.81,20240328,3350,17.01,20240805,0.60,N,004590,100,15 억,,191981,N,N,0,N,00,N
20241210,100156,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3900,65,2,1.69,14744610,3823,15.50,3785,3900,3785,4985,2685,3835,3856.82,1.28,0,514,3975,3905,3820,3750,3665,3940,3785,15,1150,100,2760,5,1,15000000,585,5.31,0.32,12,0.03,735.00,12119.00,4950,20240328,-21.21,3350,20240805,16.42,4950,-21.21,20240328,3350,16.42,20240805,4950,-21.21,20240328,3350,16.42,20240805,0.60,N,004590,100,15 억,,191981,N,N,0,N,00,N
20241210,090157,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3785,-50,5,-1.30,3020430,798,3.23,3785,3785,3785,4985,2685,3835,3785.00,1.28,0,26,3975,3905,3820,3750,3665,3940,3785,15,1150,100,2760,5,1,15000000,568,5.15,0.31,12,0.01,735.00,12119.00,4950,20240328,-23.54,3350,20240805,12.99,4950,-23.54,20240328,3350,12.99,20240805,4950,-23.54,20240328,3350,12.99,20240805,0.60,N,004590,100,15 억,,191981,N,N,0,N,00,N
20241209,160155,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3835,-55,5,-1.41,93531520,24667,120.13,3800,3890,3735,5050,2725,3890,3791.75,1.28,0,447,4093,3991,3893,3791,3693,3942,3742,15,1160,100,2800,5,1,15000000,575,5.22,0.32,12,0.16,735.00,12119.00,4950,20240328,-22.53,3350,20240805,14.48,4950,-22.53,20240328,3350,14.48,20240805,4950,-22.53,20240328,3350,14.48,20240805,0.61,N,004590,100,15 억,,191626,N,N,0,N,00,N
20241209,150156,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3760,-130,5,-3.34,66505670,17589,85.66,3800,3890,3735,5050,2725,3890,3781.09,1.28,0,19,4093,3991,3893,3791,3693,3942,3742,15,1160,100,2800,5,1,15000000,564,5.12,0.31,12,0.12,735.00,12119.00,4950,20240328,-24.04,3350,20240805,12.24,4950,-24.04,20240328,3350,12.24,20240805,4950,-24.04,20240328,3350,12.24,20240805,0.61,N,004590,100,15 억,,191626,N,N,0,N,00,N
20241209,140156,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3770,-120,5,-3.08,54350895,14370,69.98,3800,3890,3735,5050,2725,3890,3782.25,1.28,0,-4,4093,3991,3893,3791,3693,3942,3742,15,1160,100,2800,5,1,15000000,566,5.13,0.31,12,0.10,735.00,12119.00,4950,20240328,-23.84,3350,20240805,12.54,4950,-23.84,20240328,3350,12.54,20240805,4950,-23.84,20240328,3350,12.54,20240805,0.61,N,004590,100,15 억,,191626,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 20241210 160157 57 100.00 KOSDAQ 유통 N N N N N 3995 160 2 4.17 63820580 16260 65.91 3785 3995 3785 4985 2685 3835 3925.00 1.28 0 687 3975 3905 3820 3750 3665 3940 3785 15 1150 100 2760 5 1 15000000 599 5.44 0.33 12 0.11 735.00 12119.00 4950 20240328 -19.29 3350 20240805 19.25 4950 -19.29 20240328 3350 19.25 20240805 4950 -19.29 20240328 3350 19.25 20240805 0.60 N 004590 100 15 억 191981 N N 0 N 00 N
3 20241210 150156 57 100.00 KOSDAQ 유통 N N N N N 3930 95 2 2.48 32282330 8302 33.65 3785 3935 3785 4985 2685 3835 3888.50 1.28 0 694 3975 3905 3820 3750 3665 3940 3785 15 1150 100 2760 5 1 15000000 590 5.35 0.32 12 0.06 735.00 12119.00 4950 20240328 -20.61 3350 20240805 17.31 4950 -20.61 20240328 3350 17.31 20240805 4950 -20.61 20240328 3350 17.31 20240805 0.60 N 004590 100 15 억 191981 N N 0 N 00 N
4 20241210 140156 57 100.00 KOSDAQ 유통 N N N N N 3925 90 2 2.35 27315705 7034 28.51 3785 3935 3785 4985 2685 3835 3883.38 1.28 0 694 3975 3905 3820 3750 3665 3940 3785 15 1150 100 2760 5 1 15000000 589 5.34 0.32 12 0.05 735.00 12119.00 4950 20240328 -20.71 3350 20240805 17.16 4950 -20.71 20240328 3350 17.16 20240805 4950 -20.71 20240328 3350 17.16 20240805 0.60 N 004590 100 15 억 191981 N N 0 N 00 N
5 20241210 130155 57 100.00 KOSDAQ 유통 N N N N N 3930 95 2 2.48 25157810 6484 26.28 3785 3930 3785 4985 2685 3835 3879.98 1.28 0 694 3975 3905 3820 3750 3665 3940 3785 15 1150 100 2760 5 1 15000000 590 5.35 0.32 12 0.04 735.00 12119.00 4950 20240328 -20.61 3350 20240805 17.31 4950 -20.61 20240328 3350 17.31 20240805 4950 -20.61 20240328 3350 17.31 20240805 0.60 N 004590 100 15 억 191981 N N 0 N 00 N
6 20241210 120156 57 100.00 KOSDAQ 유통 N N N N N 3930 95 2 2.48 24603820 6343 25.71 3785 3930 3785 4985 2685 3835 3878.89 1.28 0 694 3975 3905 3820 3750 3665 3940 3785 15 1150 100 2760 5 1 15000000 590 5.35 0.32 12 0.04 735.00 12119.00 4950 20240328 -20.61 3350 20240805 17.31 4950 -20.61 20240328 3350 17.31 20240805 4950 -20.61 20240328 3350 17.31 20240805 0.60 N 004590 100 15 억 191981 N N 0 N 00 N
7 20241210 110155 57 100.00 KOSDAQ 유통 N N N N N 3920 85 2 2.22 23594865 6086 24.67 3785 3925 3785 4985 2685 3835 3876.91 1.28 0 693 3975 3905 3820 3750 3665 3940 3785 15 1150 100 2760 5 1 15000000 588 5.33 0.32 12 0.04 735.00 12119.00 4950 20240328 -20.81 3350 20240805 17.01 4950 -20.81 20240328 3350 17.01 20240805 4950 -20.81 20240328 3350 17.01 20240805 0.60 N 004590 100 15 억 191981 N N 0 N 00 N
8 20241210 100156 57 100.00 KOSDAQ 유통 N N N N N 3900 65 2 1.69 14744610 3823 15.50 3785 3900 3785 4985 2685 3835 3856.82 1.28 0 514 3975 3905 3820 3750 3665 3940 3785 15 1150 100 2760 5 1 15000000 585 5.31 0.32 12 0.03 735.00 12119.00 4950 20240328 -21.21 3350 20240805 16.42 4950 -21.21 20240328 3350 16.42 20240805 4950 -21.21 20240328 3350 16.42 20240805 0.60 N 004590 100 15 억 191981 N N 0 N 00 N
9 20241210 090157 57 100.00 KOSDAQ 유통 N N N N N 3785 -50 5 -1.30 3020430 798 3.23 3785 3785 3785 4985 2685 3835 3785.00 1.28 0 26 3975 3905 3820 3750 3665 3940 3785 15 1150 100 2760 5 1 15000000 568 5.15 0.31 12 0.01 735.00 12119.00 4950 20240328 -23.54 3350 20240805 12.99 4950 -23.54 20240328 3350 12.99 20240805 4950 -23.54 20240328 3350 12.99 20240805 0.60 N 004590 100 15 억 191981 N N 0 N 00 N
10 20241209 160155 57 100.00 KOSDAQ 유통 N N N N N 3835 -55 5 -1.41 93531520 24667 120.13 3800 3890 3735 5050 2725 3890 3791.75 1.28 0 447 4093 3991 3893 3791 3693 3942 3742 15 1160 100 2800 5 1 15000000 575 5.22 0.32 12 0.16 735.00 12119.00 4950 20240328 -22.53 3350 20240805 14.48 4950 -22.53 20240328 3350 14.48 20240805 4950 -22.53 20240328 3350 14.48 20240805 0.61 N 004590 100 15 억 191626 N N 0 N 00 N
11 20241209 150156 57 100.00 KOSDAQ 유통 N N N N N 3760 -130 5 -3.34 66505670 17589 85.66 3800 3890 3735 5050 2725 3890 3781.09 1.28 0 19 4093 3991 3893 3791 3693 3942 3742 15 1160 100 2800 5 1 15000000 564 5.12 0.31 12 0.12 735.00 12119.00 4950 20240328 -24.04 3350 20240805 12.24 4950 -24.04 20240328 3350 12.24 20240805 4950 -24.04 20240328 3350 12.24 20240805 0.61 N 004590 100 15 억 191626 N N 0 N 00 N
12 20241209 140156 57 100.00 KOSDAQ 유통 N N N N N 3770 -120 5 -3.08 54350895 14370 69.98 3800 3890 3735 5050 2725 3890 3782.25 1.28 0 -4 4093 3991 3893 3791 3693 3942 3742 15 1160 100 2800 5 1 15000000 566 5.13 0.31 12 0.10 735.00 12119.00 4950 20240328 -23.84 3350 20240805 12.54 4950 -23.84 20240328 3350 12.54 20240805 4950 -23.84 20240328 3350 12.54 20240805 0.61 N 004590 100 15 억 191626 N N 0 N 00 N