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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004590/price/prices-20250501.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
20250516,160146,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4750,50,2,1.06,870375350,181232,24.85,4730,4895,4720,6110,3290,4700,4802.83,3.26,0,21027,5183,4941,4693,4451,4203,5062,4572,15,1410,100,3380,5,1,15000000,713,4.46,0.37,12,1.21,1066.00,13002.00,4935,20250515,-3.75,3350,20240805,41.79,4935,-3.75,20250515,3805,24.84,20250113,4935,-3.75,20250515,3350,41.79,20240805,0.26,Y,004590,100,15 억,,489235,N,N,3303,N,00,N
20250516,150147,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4750,50,2,1.06,843990925,175683,24.09,4730,4895,4720,6110,3290,4700,4804.35,3.26,0,23266,5183,4941,4693,4451,4203,5062,4572,15,1410,100,3380,5,1,15000000,713,4.46,0.37,12,1.17,1066.00,13002.00,4935,20250515,-3.75,3350,20240805,41.79,4935,-3.75,20250515,3805,24.84,20250113,4935,-3.75,20250515,3350,41.79,20240805,0.26,Y,004590,100,15 억,,489235,N,N,2036,N,00,N
20250516,140148,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4750,50,2,1.06,759616090,157977,21.66,4730,4895,4720,6110,3290,4700,4808.74,3.26,0,27262,5183,4941,4693,4451,4203,5062,4572,15,1410,100,3380,5,1,15000000,713,4.46,0.37,12,1.05,1066.00,13002.00,4935,20250515,-3.75,3350,20240805,41.79,4935,-3.75,20250515,3805,24.84,20250113,4935,-3.75,20250515,3350,41.79,20240805,0.26,Y,004590,100,15 억,,489235,N,N,2036,N,00,N
20250516,130147,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4770,70,2,1.49,713509295,148267,20.33,4730,4895,4720,6110,3290,4700,4812.71,3.26,0,27378,5183,4941,4693,4451,4203,5062,4572,15,1410,100,3380,5,1,15000000,716,4.47,0.37,12,0.99,1066.00,13002.00,4935,20250515,-3.34,3350,20240805,42.39,4935,-3.34,20250515,3805,25.36,20250113,4935,-3.34,20250515,3350,42.39,20240805,0.26,Y,004590,100,15 억,,489235,N,N,2036,N,00,N
20250516,120146,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4775,75,2,1.60,607444650,125933,17.27,4730,4895,4720,6110,3290,4700,4824.05,3.26,0,17944,5183,4941,4693,4451,4203,5062,4572,15,1410,100,3380,5,1,15000000,716,4.48,0.37,12,0.84,1066.00,13002.00,4935,20250515,-3.24,3350,20240805,42.54,4935,-3.24,20250515,3805,25.49,20250113,4935,-3.24,20250515,3350,42.54,20240805,0.26,Y,004590,100,15 억,,489235,N,N,2036,N,00,N
20250516,110144,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4850,150,2,3.19,481792680,99895,13.70,4730,4895,4720,6110,3290,4700,4823.61,3.26,0,20242,5183,4941,4693,4451,4203,5062,4572,15,1410,100,3380,5,1,15000000,728,4.55,0.37,12,0.67,1066.00,13002.00,4935,20250515,-1.72,3350,20240805,44.78,4935,-1.72,20250515,3805,27.46,20250113,4935,-1.72,20250515,3350,44.78,20240805,0.26,Y,004590,100,15 억,,489235,N,N,2036,N,00,N
20250516,100148,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4845,145,2,3.09,399108610,82779,11.35,4730,4895,4720,6110,3290,4700,4822.12,3.26,0,18890,5183,4941,4693,4451,4203,5062,4572,15,1410,100,3380,5,1,15000000,727,4.55,0.37,12,0.55,1066.00,13002.00,4935,20250515,-1.82,3350,20240805,44.63,4935,-1.82,20250515,3805,27.33,20250113,4935,-1.82,20250515,3350,44.63,20240805,0.26,Y,004590,100,15 억,,489235,N,N,2036,N,00,N
20250516,090147,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4740,40,2,0.85,14695035,3109,0.43,4730,4745,4720,6110,3290,4700,4731.74,3.26,0,57,5183,4941,4693,4451,4203,5062,4572,15,1410,100,3380,5,1,15000000,711,4.45,0.36,12,0.02,1066.00,13002.00,4935,20250515,-3.95,3350,20240805,41.49,4935,-3.95,20250515,3805,24.57,20250113,4935,-3.95,20250515,3350,41.49,20240805,0.26,Y,004590,100,15 억,,489235,N,N,2036,N,00,N
20250515,160154,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,4700,235,2,5.26,3421607076,728087,2330.40,4490,4935,4445,5800,3130,4465,4699.45,3.00,0,40050,4518,4491,4473,4446,4428,4482,4437,15,1335,100,3210,5,1,15000000,705,4.41,0.36,12,4.85,1066.00,13002.00,4935,20250515,-4.76,3350,20240805,40.30,4935,-4.76,20250515,3805,23.52,20250113,4935,-4.76,20250515,3350,40.30,20240805,0.26,Y,004590,100,15 억,,449587,N,N,2036,N,00,N
20250515,150154,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,4700,235,2,5.26,3305828571,703376,2251.31,4490,4935,4445,5800,3130,4465,4699.95,3.00,0,35072,4518,4491,4473,4446,4428,4482,4437,15,1335,100,3210,5,1,15000000,705,4.41,0.36,12,4.69,1066.00,13002.00,4935,20250515,-4.76,3350,20240805,40.30,4935,-4.76,20250515,3805,23.52,20250113,4935,-4.76,20250515,3350,40.30,20240805,0.26,Y,004590,100,15 억,,449587,N,N,2348,N,00,N
20250515,140154,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,4700,235,2,5.26,2991367025,636909,2038.57,4490,4935,4445,5800,3130,4465,4696.69,3.00,0,15672,4518,4491,4473,4446,4428,4482,4437,15,1335,100,3210,5,1,15000000,705,4.41,0.36,12,4.25,1066.00,13002.00,4935,20250515,-4.76,3350,20240805,40.30,4935,-4.76,20250515,3805,23.52,20250113,4935,-4.76,20250515,3350,40.30,20240805,0.26,Y,004590,100,15 억,,449587,N,N,2348,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 20250516 160146 57 100.00 KOSDAQ 유통 N N N N N 4750 50 2 1.06 870375350 181232 24.85 4730 4895 4720 6110 3290 4700 4802.83 3.26 0 21027 5183 4941 4693 4451 4203 5062 4572 15 1410 100 3380 5 1 15000000 713 4.46 0.37 12 1.21 1066.00 13002.00 4935 20250515 -3.75 3350 20240805 41.79 4935 -3.75 20250515 3805 24.84 20250113 4935 -3.75 20250515 3350 41.79 20240805 0.26 Y 004590 100 15 억 489235 N N 3303 N 00 N
3 20250516 150147 57 100.00 KOSDAQ 유통 N N N N N 4750 50 2 1.06 843990925 175683 24.09 4730 4895 4720 6110 3290 4700 4804.35 3.26 0 23266 5183 4941 4693 4451 4203 5062 4572 15 1410 100 3380 5 1 15000000 713 4.46 0.37 12 1.17 1066.00 13002.00 4935 20250515 -3.75 3350 20240805 41.79 4935 -3.75 20250515 3805 24.84 20250113 4935 -3.75 20250515 3350 41.79 20240805 0.26 Y 004590 100 15 억 489235 N N 2036 N 00 N
4 20250516 140148 57 100.00 KOSDAQ 유통 N N N N N 4750 50 2 1.06 759616090 157977 21.66 4730 4895 4720 6110 3290 4700 4808.74 3.26 0 27262 5183 4941 4693 4451 4203 5062 4572 15 1410 100 3380 5 1 15000000 713 4.46 0.37 12 1.05 1066.00 13002.00 4935 20250515 -3.75 3350 20240805 41.79 4935 -3.75 20250515 3805 24.84 20250113 4935 -3.75 20250515 3350 41.79 20240805 0.26 Y 004590 100 15 억 489235 N N 2036 N 00 N
5 20250516 130147 57 100.00 KOSDAQ 유통 N N N N N 4770 70 2 1.49 713509295 148267 20.33 4730 4895 4720 6110 3290 4700 4812.71 3.26 0 27378 5183 4941 4693 4451 4203 5062 4572 15 1410 100 3380 5 1 15000000 716 4.47 0.37 12 0.99 1066.00 13002.00 4935 20250515 -3.34 3350 20240805 42.39 4935 -3.34 20250515 3805 25.36 20250113 4935 -3.34 20250515 3350 42.39 20240805 0.26 Y 004590 100 15 억 489235 N N 2036 N 00 N
6 20250516 120146 57 100.00 KOSDAQ 유통 N N N N N 4775 75 2 1.60 607444650 125933 17.27 4730 4895 4720 6110 3290 4700 4824.05 3.26 0 17944 5183 4941 4693 4451 4203 5062 4572 15 1410 100 3380 5 1 15000000 716 4.48 0.37 12 0.84 1066.00 13002.00 4935 20250515 -3.24 3350 20240805 42.54 4935 -3.24 20250515 3805 25.49 20250113 4935 -3.24 20250515 3350 42.54 20240805 0.26 Y 004590 100 15 억 489235 N N 2036 N 00 N
7 20250516 110144 57 100.00 KOSDAQ 유통 N N N N N 4850 150 2 3.19 481792680 99895 13.70 4730 4895 4720 6110 3290 4700 4823.61 3.26 0 20242 5183 4941 4693 4451 4203 5062 4572 15 1410 100 3380 5 1 15000000 728 4.55 0.37 12 0.67 1066.00 13002.00 4935 20250515 -1.72 3350 20240805 44.78 4935 -1.72 20250515 3805 27.46 20250113 4935 -1.72 20250515 3350 44.78 20240805 0.26 Y 004590 100 15 억 489235 N N 2036 N 00 N
8 20250516 100148 57 100.00 KOSDAQ 유통 N N N N N 4845 145 2 3.09 399108610 82779 11.35 4730 4895 4720 6110 3290 4700 4822.12 3.26 0 18890 5183 4941 4693 4451 4203 5062 4572 15 1410 100 3380 5 1 15000000 727 4.55 0.37 12 0.55 1066.00 13002.00 4935 20250515 -1.82 3350 20240805 44.63 4935 -1.82 20250515 3805 27.33 20250113 4935 -1.82 20250515 3350 44.63 20240805 0.26 Y 004590 100 15 억 489235 N N 2036 N 00 N
9 20250516 090147 57 100.00 KOSDAQ 유통 N N N N N 4740 40 2 0.85 14695035 3109 0.43 4730 4745 4720 6110 3290 4700 4731.74 3.26 0 57 5183 4941 4693 4451 4203 5062 4572 15 1410 100 3380 5 1 15000000 711 4.45 0.36 12 0.02 1066.00 13002.00 4935 20250515 -3.95 3350 20240805 41.49 4935 -3.95 20250515 3805 24.57 20250113 4935 -3.95 20250515 3350 41.49 20240805 0.26 Y 004590 100 15 억 489235 N N 2036 N 00 N
10 20250515 160154 57 100.00 KOSDAQ 신고가 유통 N N N N N 4700 235 2 5.26 3421607076 728087 2330.40 4490 4935 4445 5800 3130 4465 4699.45 3.00 0 40050 4518 4491 4473 4446 4428 4482 4437 15 1335 100 3210 5 1 15000000 705 4.41 0.36 12 4.85 1066.00 13002.00 4935 20250515 -4.76 3350 20240805 40.30 4935 -4.76 20250515 3805 23.52 20250113 4935 -4.76 20250515 3350 40.30 20240805 0.26 Y 004590 100 15 억 449587 N N 2036 N 00 N
11 20250515 150154 57 100.00 KOSDAQ 신고가 유통 N N N N N 4700 235 2 5.26 3305828571 703376 2251.31 4490 4935 4445 5800 3130 4465 4699.95 3.00 0 35072 4518 4491 4473 4446 4428 4482 4437 15 1335 100 3210 5 1 15000000 705 4.41 0.36 12 4.69 1066.00 13002.00 4935 20250515 -4.76 3350 20240805 40.30 4935 -4.76 20250515 3805 23.52 20250113 4935 -4.76 20250515 3350 40.30 20240805 0.26 Y 004590 100 15 억 449587 N N 2348 N 00 N
12 20250515 140154 57 100.00 KOSDAQ 신고가 유통 N N N N N 4700 235 2 5.26 2991367025 636909 2038.57 4490 4935 4445 5800 3130 4465 4696.69 3.00 0 15672 4518 4491 4473 4446 4428 4482 4437 15 1335 100 3210 5 1 15000000 705 4.41 0.36 12 4.25 1066.00 13002.00 4935 20250515 -4.76 3350 20240805 40.30 4935 -4.76 20250515 3805 23.52 20250113 4935 -4.76 20250515 3350 40.30 20240805 0.26 Y 004590 100 15 억 449587 N N 2348 N 00 N