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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004590/price/prices-20250301.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
20250312,160156,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4285,55,2,1.30,180781385,42527,143.41,4225,4290,4225,5490,2965,4230,4250.98,1.42,0,3688,4296,4262,4241,4207,4186,4280,4225,15,1260,100,3130,5,1,15000000,643,5.83,0.35,12,0.28,735.00,12119.00,4950,20240328,-13.43,3350,20240805,27.91,4550,-5.82,20250206,3805,12.61,20250113,4950,-13.43,20240328,3350,27.91,20240805,0.51,N,004590,100,15 억,,212507,N,N,0,N,00,N
20250312,150157,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4265,35,2,0.83,167223600,39354,132.71,4225,4290,4225,5490,2965,4230,4249.21,1.42,0,3865,4296,4262,4241,4207,4186,4280,4225,15,1260,100,3130,5,1,15000000,640,5.80,0.35,12,0.26,735.00,12119.00,4950,20240328,-13.84,3350,20240805,27.31,4550,-6.26,20250206,3805,12.09,20250113,4950,-13.84,20240328,3350,27.31,20240805,0.51,N,004590,100,15 억,,212507,N,N,0,N,00,N
20250312,140156,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4265,35,2,0.83,113780810,26782,90.31,4225,4290,4225,5490,2965,4230,4248.41,1.42,0,3820,4296,4262,4241,4207,4186,4280,4225,15,1260,100,3130,5,1,15000000,640,5.80,0.35,12,0.18,735.00,12119.00,4950,20240328,-13.84,3350,20240805,27.31,4550,-6.26,20250206,3805,12.09,20250113,4950,-13.84,20240328,3350,27.31,20240805,0.51,N,004590,100,15 억,,212507,N,N,0,N,00,N
20250312,130156,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4280,50,2,1.18,77307910,18209,61.40,4225,4290,4225,5490,2965,4230,4245.59,1.42,0,2785,4296,4262,4241,4207,4186,4280,4225,15,1260,100,3130,5,1,15000000,642,5.82,0.35,12,0.12,735.00,12119.00,4950,20240328,-13.54,3350,20240805,27.76,4550,-5.93,20250206,3805,12.48,20250113,4950,-13.54,20240328,3350,27.76,20240805,0.51,N,004590,100,15 억,,212507,N,N,0,N,00,N
20250312,120157,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4270,40,2,0.95,76670205,18060,60.90,4225,4290,4225,5490,2965,4230,4245.30,1.42,0,2786,4296,4262,4241,4207,4186,4280,4225,15,1260,100,3130,5,1,15000000,641,5.81,0.35,12,0.12,735.00,12119.00,4950,20240328,-13.74,3350,20240805,27.46,4550,-6.15,20250206,3805,12.22,20250113,4950,-13.74,20240328,3350,27.46,20240805,0.51,N,004590,100,15 억,,212507,N,N,0,N,00,N
20250312,110156,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4285,55,2,1.30,75648840,17821,60.09,4225,4290,4225,5490,2965,4230,4244.93,1.42,0,2787,4296,4262,4241,4207,4186,4280,4225,15,1260,100,3130,5,1,15000000,643,5.83,0.35,12,0.12,735.00,12119.00,4950,20240328,-13.43,3350,20240805,27.91,4550,-5.82,20250206,3805,12.61,20250113,4950,-13.43,20240328,3350,27.91,20240805,0.51,N,004590,100,15 억,,212507,N,N,0,N,00,N
20250312,100156,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4270,40,2,0.95,69694710,16431,55.41,4225,4275,4225,5490,2965,4230,4241.66,1.42,0,2787,4296,4262,4241,4207,4186,4280,4225,15,1260,100,3130,5,1,15000000,641,5.81,0.35,12,0.11,735.00,12119.00,4950,20240328,-13.74,3350,20240805,27.46,4550,-6.15,20250206,3805,12.22,20250113,4950,-13.74,20240328,3350,27.46,20240805,0.51,N,004590,100,15 억,,212507,N,N,0,N,00,N
20250312,090157,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4225,-5,5,-0.12,33163820,7847,26.46,4225,4240,4225,5490,2965,4230,4226.31,1.42,0,786,4296,4262,4241,4207,4186,4280,4225,15,1260,100,3130,5,1,15000000,634,5.75,0.35,12,0.05,735.00,12119.00,4950,20240328,-14.65,3350,20240805,26.12,4550,-7.14,20250206,3805,11.04,20250113,4950,-14.65,20240328,3350,26.12,20240805,0.51,N,004590,100,15 억,,212507,N,N,0,N,00,N
20250311,160156,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4230,-50,5,-1.17,113386840,26793,53.88,4220,4275,4220,5560,3000,4280,4232.00,1.43,0,-1669,4370,4325,4290,4245,4210,4307,4227,15,1280,100,3160,5,1,15000000,635,5.76,0.35,12,0.18,735.00,12119.00,4950,20240328,-14.55,3350,20240805,26.27,4550,-7.03,20250206,3805,11.17,20250113,4950,-14.55,20240328,3350,26.27,20240805,0.53,N,004590,100,15 억,,214156,N,N,0,N,00,N
20250311,150157,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4245,-35,5,-0.82,89708285,21188,42.61,4220,4275,4220,5560,3000,4280,4233.92,1.43,0,-1782,4370,4325,4290,4245,4210,4307,4227,15,1280,100,3160,5,1,15000000,637,5.78,0.35,12,0.14,735.00,12119.00,4950,20240328,-14.24,3350,20240805,26.72,4550,-6.70,20250206,3805,11.56,20250113,4950,-14.24,20240328,3350,26.72,20240805,0.53,N,004590,100,15 억,,214156,N,N,0,N,00,N
20250311,140156,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4250,-30,5,-0.70,74526220,17605,35.41,4220,4275,4220,5560,3000,4280,4233.24,1.43,0,-1738,4370,4325,4290,4245,4210,4307,4227,15,1280,100,3160,5,1,15000000,638,5.78,0.35,12,0.12,735.00,12119.00,4950,20240328,-14.14,3350,20240805,26.87,4550,-6.59,20250206,3805,11.70,20250113,4950,-14.14,20240328,3350,26.87,20240805,0.53,N,004590,100,15 억,,214156,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 20250312 160156 57 100.00 KOSDAQ 유통 N N N N N 4285 55 2 1.30 180781385 42527 143.41 4225 4290 4225 5490 2965 4230 4250.98 1.42 0 3688 4296 4262 4241 4207 4186 4280 4225 15 1260 100 3130 5 1 15000000 643 5.83 0.35 12 0.28 735.00 12119.00 4950 20240328 -13.43 3350 20240805 27.91 4550 -5.82 20250206 3805 12.61 20250113 4950 -13.43 20240328 3350 27.91 20240805 0.51 N 004590 100 15 억 212507 N N 0 N 00 N
3 20250312 150157 57 100.00 KOSDAQ 유통 N N N N N 4265 35 2 0.83 167223600 39354 132.71 4225 4290 4225 5490 2965 4230 4249.21 1.42 0 3865 4296 4262 4241 4207 4186 4280 4225 15 1260 100 3130 5 1 15000000 640 5.80 0.35 12 0.26 735.00 12119.00 4950 20240328 -13.84 3350 20240805 27.31 4550 -6.26 20250206 3805 12.09 20250113 4950 -13.84 20240328 3350 27.31 20240805 0.51 N 004590 100 15 억 212507 N N 0 N 00 N
4 20250312 140156 57 100.00 KOSDAQ 유통 N N N N N 4265 35 2 0.83 113780810 26782 90.31 4225 4290 4225 5490 2965 4230 4248.41 1.42 0 3820 4296 4262 4241 4207 4186 4280 4225 15 1260 100 3130 5 1 15000000 640 5.80 0.35 12 0.18 735.00 12119.00 4950 20240328 -13.84 3350 20240805 27.31 4550 -6.26 20250206 3805 12.09 20250113 4950 -13.84 20240328 3350 27.31 20240805 0.51 N 004590 100 15 억 212507 N N 0 N 00 N
5 20250312 130156 57 100.00 KOSDAQ 유통 N N N N N 4280 50 2 1.18 77307910 18209 61.40 4225 4290 4225 5490 2965 4230 4245.59 1.42 0 2785 4296 4262 4241 4207 4186 4280 4225 15 1260 100 3130 5 1 15000000 642 5.82 0.35 12 0.12 735.00 12119.00 4950 20240328 -13.54 3350 20240805 27.76 4550 -5.93 20250206 3805 12.48 20250113 4950 -13.54 20240328 3350 27.76 20240805 0.51 N 004590 100 15 억 212507 N N 0 N 00 N
6 20250312 120157 57 100.00 KOSDAQ 유통 N N N N N 4270 40 2 0.95 76670205 18060 60.90 4225 4290 4225 5490 2965 4230 4245.30 1.42 0 2786 4296 4262 4241 4207 4186 4280 4225 15 1260 100 3130 5 1 15000000 641 5.81 0.35 12 0.12 735.00 12119.00 4950 20240328 -13.74 3350 20240805 27.46 4550 -6.15 20250206 3805 12.22 20250113 4950 -13.74 20240328 3350 27.46 20240805 0.51 N 004590 100 15 억 212507 N N 0 N 00 N
7 20250312 110156 57 100.00 KOSDAQ 유통 N N N N N 4285 55 2 1.30 75648840 17821 60.09 4225 4290 4225 5490 2965 4230 4244.93 1.42 0 2787 4296 4262 4241 4207 4186 4280 4225 15 1260 100 3130 5 1 15000000 643 5.83 0.35 12 0.12 735.00 12119.00 4950 20240328 -13.43 3350 20240805 27.91 4550 -5.82 20250206 3805 12.61 20250113 4950 -13.43 20240328 3350 27.91 20240805 0.51 N 004590 100 15 억 212507 N N 0 N 00 N
8 20250312 100156 57 100.00 KOSDAQ 유통 N N N N N 4270 40 2 0.95 69694710 16431 55.41 4225 4275 4225 5490 2965 4230 4241.66 1.42 0 2787 4296 4262 4241 4207 4186 4280 4225 15 1260 100 3130 5 1 15000000 641 5.81 0.35 12 0.11 735.00 12119.00 4950 20240328 -13.74 3350 20240805 27.46 4550 -6.15 20250206 3805 12.22 20250113 4950 -13.74 20240328 3350 27.46 20240805 0.51 N 004590 100 15 억 212507 N N 0 N 00 N
9 20250312 090157 57 100.00 KOSDAQ 유통 N N N N N 4225 -5 5 -0.12 33163820 7847 26.46 4225 4240 4225 5490 2965 4230 4226.31 1.42 0 786 4296 4262 4241 4207 4186 4280 4225 15 1260 100 3130 5 1 15000000 634 5.75 0.35 12 0.05 735.00 12119.00 4950 20240328 -14.65 3350 20240805 26.12 4550 -7.14 20250206 3805 11.04 20250113 4950 -14.65 20240328 3350 26.12 20240805 0.51 N 004590 100 15 억 212507 N N 0 N 00 N
10 20250311 160156 57 100.00 KOSDAQ 유통 N N N N N 4230 -50 5 -1.17 113386840 26793 53.88 4220 4275 4220 5560 3000 4280 4232.00 1.43 0 -1669 4370 4325 4290 4245 4210 4307 4227 15 1280 100 3160 5 1 15000000 635 5.76 0.35 12 0.18 735.00 12119.00 4950 20240328 -14.55 3350 20240805 26.27 4550 -7.03 20250206 3805 11.17 20250113 4950 -14.55 20240328 3350 26.27 20240805 0.53 N 004590 100 15 억 214156 N N 0 N 00 N
11 20250311 150157 57 100.00 KOSDAQ 유통 N N N N N 4245 -35 5 -0.82 89708285 21188 42.61 4220 4275 4220 5560 3000 4280 4233.92 1.43 0 -1782 4370 4325 4290 4245 4210 4307 4227 15 1280 100 3160 5 1 15000000 637 5.78 0.35 12 0.14 735.00 12119.00 4950 20240328 -14.24 3350 20240805 26.72 4550 -6.70 20250206 3805 11.56 20250113 4950 -14.24 20240328 3350 26.72 20240805 0.53 N 004590 100 15 억 214156 N N 0 N 00 N
12 20250311 140156 57 100.00 KOSDAQ 유통 N N N N N 4250 -30 5 -0.70 74526220 17605 35.41 4220 4275 4220 5560 3000 4280 4233.24 1.43 0 -1738 4370 4325 4290 4245 4210 4307 4227 15 1280 100 3160 5 1 15000000 638 5.78 0.35 12 0.12 735.00 12119.00 4950 20240328 -14.14 3350 20240805 26.87 4550 -6.59 20250206 3805 11.70 20250113 4950 -14.14 20240328 3350 26.87 20240805 0.53 N 004590 100 15 억 214156 N N 0 N 00 N