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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
004590/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160150,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4100,50,2,1.23,92327697,22628,180.98,4050,4120,4015,5260,2835,4050,4080.14,2.75,0,3053,4170,4110,4075,4015,3980,4092,3997,15,1210,100,2910,5,1,15000000,615,3.85,0.32,12,0.15,1066.00,13002.00,4950,20240328,-17.17,3350,20240805,22.39,4550,-9.89,20250206,3805,7.75,20250113,4775,-14.14,20240401,3350,22.39,20240805,0.42,Y,004590,100,15 억,,412390,N,N,0,N,00,N
20250401,150151,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4110,60,2,1.48,91515747,22430,179.40,4050,4120,4015,5260,2835,4050,4080.06,2.75,0,3051,4170,4110,4075,4015,3980,4092,3997,15,1210,100,2910,5,1,15000000,617,3.86,0.32,12,0.15,1066.00,13002.00,4950,20240328,-16.97,3350,20240805,22.69,4550,-9.67,20250206,3805,8.02,20250113,4775,-13.93,20240401,3350,22.69,20240805,0.42,Y,004590,100,15 억,,412390,N,N,0,N,00,N
20250401,140150,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4105,55,2,1.36,78111542,19165,153.28,4050,4115,4015,5260,2835,4050,4075.74,2.75,0,2580,4170,4110,4075,4015,3980,4092,3997,15,1210,100,2910,5,1,15000000,616,3.85,0.32,12,0.13,1066.00,13002.00,4950,20240328,-17.07,3350,20240805,22.54,4550,-9.78,20250206,3805,7.88,20250113,4775,-14.03,20240401,3350,22.54,20240805,0.42,Y,004590,100,15 억,,412390,N,N,0,N,00,N
20250401,130151,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4105,55,2,1.36,71453405,17540,140.29,4050,4115,4015,5260,2835,4050,4073.74,2.75,0,2293,4170,4110,4075,4015,3980,4092,3997,15,1210,100,2910,5,1,15000000,616,3.85,0.32,12,0.12,1066.00,13002.00,4950,20240328,-17.07,3350,20240805,22.54,4550,-9.78,20250206,3805,7.88,20250113,4775,-14.03,20240401,3350,22.54,20240805,0.42,Y,004590,100,15 억,,412390,N,N,0,N,00,N
20250401,120151,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4105,55,2,1.36,61610835,15130,121.01,4050,4115,4015,5260,2835,4050,4072.10,2.75,0,1814,4170,4110,4075,4015,3980,4092,3997,15,1210,100,2910,5,1,15000000,616,3.85,0.32,12,0.10,1066.00,13002.00,4950,20240328,-17.07,3350,20240805,22.54,4550,-9.78,20250206,3805,7.88,20250113,4775,-14.03,20240401,3350,22.54,20240805,0.42,Y,004590,100,15 억,,412390,N,N,0,N,00,N
20250401,110150,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4070,20,2,0.49,46786200,11512,92.07,4050,4090,4015,5260,2835,4050,4064.12,2.75,0,1415,4170,4110,4075,4015,3980,4092,3997,15,1210,100,2910,5,1,15000000,611,3.82,0.31,12,0.08,1066.00,13002.00,4950,20240328,-17.78,3350,20240805,21.49,4550,-10.55,20250206,3805,6.96,20250113,4775,-14.76,20240401,3350,21.49,20240805,0.42,Y,004590,100,15 억,,412390,N,N,0,N,00,N
20250401,100149,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4025,-25,5,-0.62,30228425,7421,59.35,4050,4090,4025,5260,2835,4050,4073.36,2.75,0,1238,4170,4110,4075,4015,3980,4092,3997,15,1210,100,2910,5,1,15000000,604,3.78,0.31,12,0.05,1066.00,13002.00,4950,20240328,-18.69,3350,20240805,20.15,4550,-11.54,20250206,3805,5.78,20250113,4775,-15.71,20240401,3350,20.15,20240805,0.42,Y,004590,100,15 억,,412390,N,N,0,N,00,N
20250401,090149,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4070,20,2,0.49,1632640,403,3.22,4050,4070,4050,5260,2835,4050,4051.22,2.75,0,17,4170,4110,4075,4015,3980,4092,3997,15,1210,100,2910,5,1,15000000,611,3.82,0.31,12,0.00,1066.00,13002.00,4950,20240328,-17.78,3350,20240805,21.49,4550,-10.55,20250206,3805,6.96,20250113,4775,-14.76,20240401,3350,21.49,20240805,0.42,Y,004590,100,15 억,,412390,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 20250401 160150 57 100.00 KOSDAQ 유통 N N N N N 4100 50 2 1.23 92327697 22628 180.98 4050 4120 4015 5260 2835 4050 4080.14 2.75 0 3053 4170 4110 4075 4015 3980 4092 3997 15 1210 100 2910 5 1 15000000 615 3.85 0.32 12 0.15 1066.00 13002.00 4950 20240328 -17.17 3350 20240805 22.39 4550 -9.89 20250206 3805 7.75 20250113 4775 -14.14 20240401 3350 22.39 20240805 0.42 Y 004590 100 15 억 412390 N N 0 N 00 N
3 20250401 150151 57 100.00 KOSDAQ 유통 N N N N N 4110 60 2 1.48 91515747 22430 179.40 4050 4120 4015 5260 2835 4050 4080.06 2.75 0 3051 4170 4110 4075 4015 3980 4092 3997 15 1210 100 2910 5 1 15000000 617 3.86 0.32 12 0.15 1066.00 13002.00 4950 20240328 -16.97 3350 20240805 22.69 4550 -9.67 20250206 3805 8.02 20250113 4775 -13.93 20240401 3350 22.69 20240805 0.42 Y 004590 100 15 억 412390 N N 0 N 00 N
4 20250401 140150 57 100.00 KOSDAQ 유통 N N N N N 4105 55 2 1.36 78111542 19165 153.28 4050 4115 4015 5260 2835 4050 4075.74 2.75 0 2580 4170 4110 4075 4015 3980 4092 3997 15 1210 100 2910 5 1 15000000 616 3.85 0.32 12 0.13 1066.00 13002.00 4950 20240328 -17.07 3350 20240805 22.54 4550 -9.78 20250206 3805 7.88 20250113 4775 -14.03 20240401 3350 22.54 20240805 0.42 Y 004590 100 15 억 412390 N N 0 N 00 N
5 20250401 130151 57 100.00 KOSDAQ 유통 N N N N N 4105 55 2 1.36 71453405 17540 140.29 4050 4115 4015 5260 2835 4050 4073.74 2.75 0 2293 4170 4110 4075 4015 3980 4092 3997 15 1210 100 2910 5 1 15000000 616 3.85 0.32 12 0.12 1066.00 13002.00 4950 20240328 -17.07 3350 20240805 22.54 4550 -9.78 20250206 3805 7.88 20250113 4775 -14.03 20240401 3350 22.54 20240805 0.42 Y 004590 100 15 억 412390 N N 0 N 00 N
6 20250401 120151 57 100.00 KOSDAQ 유통 N N N N N 4105 55 2 1.36 61610835 15130 121.01 4050 4115 4015 5260 2835 4050 4072.10 2.75 0 1814 4170 4110 4075 4015 3980 4092 3997 15 1210 100 2910 5 1 15000000 616 3.85 0.32 12 0.10 1066.00 13002.00 4950 20240328 -17.07 3350 20240805 22.54 4550 -9.78 20250206 3805 7.88 20250113 4775 -14.03 20240401 3350 22.54 20240805 0.42 Y 004590 100 15 억 412390 N N 0 N 00 N
7 20250401 110150 57 100.00 KOSDAQ 유통 N N N N N 4070 20 2 0.49 46786200 11512 92.07 4050 4090 4015 5260 2835 4050 4064.12 2.75 0 1415 4170 4110 4075 4015 3980 4092 3997 15 1210 100 2910 5 1 15000000 611 3.82 0.31 12 0.08 1066.00 13002.00 4950 20240328 -17.78 3350 20240805 21.49 4550 -10.55 20250206 3805 6.96 20250113 4775 -14.76 20240401 3350 21.49 20240805 0.42 Y 004590 100 15 억 412390 N N 0 N 00 N
8 20250401 100149 57 100.00 KOSDAQ 유통 N N N N N 4025 -25 5 -0.62 30228425 7421 59.35 4050 4090 4025 5260 2835 4050 4073.36 2.75 0 1238 4170 4110 4075 4015 3980 4092 3997 15 1210 100 2910 5 1 15000000 604 3.78 0.31 12 0.05 1066.00 13002.00 4950 20240328 -18.69 3350 20240805 20.15 4550 -11.54 20250206 3805 5.78 20250113 4775 -15.71 20240401 3350 20.15 20240805 0.42 Y 004590 100 15 억 412390 N N 0 N 00 N
9 20250401 090149 57 100.00 KOSDAQ 유통 N N N N N 4070 20 2 0.49 1632640 403 3.22 4050 4070 4050 5260 2835 4050 4051.22 2.75 0 17 4170 4110 4075 4015 3980 4092 3997 15 1210 100 2910 5 1 15000000 611 3.82 0.31 12 0.00 1066.00 13002.00 4950 20240328 -17.78 3350 20240805 21.49 4550 -10.55 20250206 3805 6.96 20250113 4775 -14.76 20240401 3350 21.49 20240805 0.42 Y 004590 100 15 억 412390 N N 0 N 00 N