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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160158,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4230,15,2,0.36,42614960,10081,31.75,4235,4245,4215,5470,2955,4215,4227.26,1.59,0,-394,4278,4246,4223,4191,4168,4262,4207,15,1255,100,3110,5,1,15000000,635,3.97,0.33,12,0.07,1066.00,13002.00,4950,20240328,-14.55,3350,20240805,26.27,4550,-7.03,20250206,3805,11.17,20250113,4950,-14.55,20240328,3350,26.27,20240805,0.45,N,004590,100,15 억,,238501,N,N,0,N,00,N
20250318,150159,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4235,20,2,0.47,40715705,9632,30.34,4235,4245,4215,5470,2955,4215,4227.13,1.59,0,-221,4278,4246,4223,4191,4168,4262,4207,15,1255,100,3110,5,1,15000000,635,3.97,0.33,12,0.06,1066.00,13002.00,4950,20240328,-14.44,3350,20240805,26.42,4550,-6.92,20250206,3805,11.30,20250113,4950,-14.44,20240328,3350,26.42,20240805,0.45,N,004590,100,15 억,,238501,N,N,0,N,00,N
20250318,140158,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4235,20,2,0.47,36600510,8658,27.27,4235,4245,4215,5470,2955,4215,4227.36,1.59,0,-513,4278,4246,4223,4191,4168,4262,4207,15,1255,100,3110,5,1,15000000,635,3.97,0.33,12,0.06,1066.00,13002.00,4950,20240328,-14.44,3350,20240805,26.42,4550,-6.92,20250206,3805,11.30,20250113,4950,-14.44,20240328,3350,26.42,20240805,0.45,N,004590,100,15 억,,238501,N,N,0,N,00,N
20250318,130158,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4230,15,2,0.36,28444460,6729,21.20,4235,4245,4215,5470,2955,4215,4227.15,1.59,0,-708,4278,4246,4223,4191,4168,4262,4207,15,1255,100,3110,5,1,15000000,635,3.97,0.33,12,0.04,1066.00,13002.00,4950,20240328,-14.55,3350,20240805,26.27,4550,-7.03,20250206,3805,11.17,20250113,4950,-14.55,20240328,3350,26.27,20240805,0.45,N,004590,100,15 억,,238501,N,N,0,N,00,N
20250318,120158,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4225,10,2,0.24,25747280,6092,19.19,4235,4245,4215,5470,2955,4215,4226.41,1.59,0,-708,4278,4246,4223,4191,4168,4262,4207,15,1255,100,3110,5,1,15000000,634,3.96,0.32,12,0.04,1066.00,13002.00,4950,20240328,-14.65,3350,20240805,26.12,4550,-7.14,20250206,3805,11.04,20250113,4950,-14.65,20240328,3350,26.12,20240805,0.45,N,004590,100,15 억,,238501,N,N,0,N,00,N
20250318,110158,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4235,20,2,0.47,23119505,5471,17.23,4235,4245,4215,5470,2955,4215,4225.83,1.59,0,-282,4278,4246,4223,4191,4168,4262,4207,15,1255,100,3110,5,1,15000000,635,3.97,0.33,12,0.04,1066.00,13002.00,4950,20240328,-14.44,3350,20240805,26.42,4550,-6.92,20250206,3805,11.30,20250113,4950,-14.44,20240328,3350,26.42,20240805,0.45,N,004590,100,15 억,,238501,N,N,0,N,00,N
20250318,100159,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4240,25,2,0.59,19420540,4597,14.48,4235,4245,4215,5470,2955,4215,4224.61,1.59,0,5,4278,4246,4223,4191,4168,4262,4207,15,1255,100,3110,5,1,15000000,636,3.98,0.33,12,0.03,1066.00,13002.00,4950,20240328,-14.34,3350,20240805,26.57,4550,-6.81,20250206,3805,11.43,20250113,4950,-14.34,20240328,3350,26.57,20240805,0.45,N,004590,100,15 억,,238501,N,N,0,N,00,N
20250318,090159,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4235,20,2,0.47,343035,81,0.26,4235,4235,4235,5470,2955,4215,4235.00,1.59,0,-12,4278,4246,4223,4191,4168,4262,4207,15,1255,100,3110,5,1,15000000,635,3.97,0.33,12,0.00,1066.00,13002.00,4950,20240328,-14.44,3350,20240805,26.42,4550,-6.92,20250206,3805,11.30,20250113,4950,-14.44,20240328,3350,26.42,20240805,0.45,N,004590,100,15 억,,238501,N,N,0,N,00,N
20250317,160159,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4215,-60,5,-1.40,133940969,31743,450.06,4205,4255,4200,5550,2995,4275,4219.56,1.59,0,995,4305,4290,4275,4260,4245,4282,4252,15,1275,100,3160,5,1,15000000,632,3.95,0.32,12,0.21,1066.00,13002.00,4950,20240328,-14.85,3350,20240805,25.82,4550,-7.36,20250206,3805,10.78,20250113,4950,-14.85,20240328,3350,25.82,20240805,0.45,N,004590,100,15 억,,238196,N,N,0,N,00,N
20250317,150158,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4230,-45,5,-1.05,113149144,26798,379.95,4205,4255,4200,5550,2995,4275,4222.30,1.59,0,584,4305,4290,4275,4260,4245,4282,4252,15,1275,100,3160,5,1,15000000,635,3.97,0.33,12,0.18,1066.00,13002.00,4950,20240328,-14.55,3350,20240805,26.27,4550,-7.03,20250206,3805,11.17,20250113,4950,-14.55,20240328,3350,26.27,20240805,0.45,N,004590,100,15 억,,238196,N,N,0,N,00,N
20250317,140158,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4245,-30,5,-0.70,97260174,23033,326.57,4205,4255,4205,5550,2995,4275,4222.64,1.59,0,836,4305,4290,4275,4260,4245,4282,4252,15,1275,100,3160,5,1,15000000,637,3.98,0.33,12,0.15,1066.00,13002.00,4950,20240328,-14.24,3350,20240805,26.72,4550,-6.70,20250206,3805,11.56,20250113,4950,-14.24,20240328,3350,26.72,20240805,0.45,N,004590,100,15 억,,238196,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 20250318 160158 57 100.00 KOSDAQ 유통 N N N N N 4230 15 2 0.36 42614960 10081 31.75 4235 4245 4215 5470 2955 4215 4227.26 1.59 0 -394 4278 4246 4223 4191 4168 4262 4207 15 1255 100 3110 5 1 15000000 635 3.97 0.33 12 0.07 1066.00 13002.00 4950 20240328 -14.55 3350 20240805 26.27 4550 -7.03 20250206 3805 11.17 20250113 4950 -14.55 20240328 3350 26.27 20240805 0.45 N 004590 100 15 억 238501 N N 0 N 00 N
3 20250318 150159 57 100.00 KOSDAQ 유통 N N N N N 4235 20 2 0.47 40715705 9632 30.34 4235 4245 4215 5470 2955 4215 4227.13 1.59 0 -221 4278 4246 4223 4191 4168 4262 4207 15 1255 100 3110 5 1 15000000 635 3.97 0.33 12 0.06 1066.00 13002.00 4950 20240328 -14.44 3350 20240805 26.42 4550 -6.92 20250206 3805 11.30 20250113 4950 -14.44 20240328 3350 26.42 20240805 0.45 N 004590 100 15 억 238501 N N 0 N 00 N
4 20250318 140158 57 100.00 KOSDAQ 유통 N N N N N 4235 20 2 0.47 36600510 8658 27.27 4235 4245 4215 5470 2955 4215 4227.36 1.59 0 -513 4278 4246 4223 4191 4168 4262 4207 15 1255 100 3110 5 1 15000000 635 3.97 0.33 12 0.06 1066.00 13002.00 4950 20240328 -14.44 3350 20240805 26.42 4550 -6.92 20250206 3805 11.30 20250113 4950 -14.44 20240328 3350 26.42 20240805 0.45 N 004590 100 15 억 238501 N N 0 N 00 N
5 20250318 130158 57 100.00 KOSDAQ 유통 N N N N N 4230 15 2 0.36 28444460 6729 21.20 4235 4245 4215 5470 2955 4215 4227.15 1.59 0 -708 4278 4246 4223 4191 4168 4262 4207 15 1255 100 3110 5 1 15000000 635 3.97 0.33 12 0.04 1066.00 13002.00 4950 20240328 -14.55 3350 20240805 26.27 4550 -7.03 20250206 3805 11.17 20250113 4950 -14.55 20240328 3350 26.27 20240805 0.45 N 004590 100 15 억 238501 N N 0 N 00 N
6 20250318 120158 57 100.00 KOSDAQ 유통 N N N N N 4225 10 2 0.24 25747280 6092 19.19 4235 4245 4215 5470 2955 4215 4226.41 1.59 0 -708 4278 4246 4223 4191 4168 4262 4207 15 1255 100 3110 5 1 15000000 634 3.96 0.32 12 0.04 1066.00 13002.00 4950 20240328 -14.65 3350 20240805 26.12 4550 -7.14 20250206 3805 11.04 20250113 4950 -14.65 20240328 3350 26.12 20240805 0.45 N 004590 100 15 억 238501 N N 0 N 00 N
7 20250318 110158 57 100.00 KOSDAQ 유통 N N N N N 4235 20 2 0.47 23119505 5471 17.23 4235 4245 4215 5470 2955 4215 4225.83 1.59 0 -282 4278 4246 4223 4191 4168 4262 4207 15 1255 100 3110 5 1 15000000 635 3.97 0.33 12 0.04 1066.00 13002.00 4950 20240328 -14.44 3350 20240805 26.42 4550 -6.92 20250206 3805 11.30 20250113 4950 -14.44 20240328 3350 26.42 20240805 0.45 N 004590 100 15 억 238501 N N 0 N 00 N
8 20250318 100159 57 100.00 KOSDAQ 유통 N N N N N 4240 25 2 0.59 19420540 4597 14.48 4235 4245 4215 5470 2955 4215 4224.61 1.59 0 5 4278 4246 4223 4191 4168 4262 4207 15 1255 100 3110 5 1 15000000 636 3.98 0.33 12 0.03 1066.00 13002.00 4950 20240328 -14.34 3350 20240805 26.57 4550 -6.81 20250206 3805 11.43 20250113 4950 -14.34 20240328 3350 26.57 20240805 0.45 N 004590 100 15 억 238501 N N 0 N 00 N
9 20250318 090159 57 100.00 KOSDAQ 유통 N N N N N 4235 20 2 0.47 343035 81 0.26 4235 4235 4235 5470 2955 4215 4235.00 1.59 0 -12 4278 4246 4223 4191 4168 4262 4207 15 1255 100 3110 5 1 15000000 635 3.97 0.33 12 0.00 1066.00 13002.00 4950 20240328 -14.44 3350 20240805 26.42 4550 -6.92 20250206 3805 11.30 20250113 4950 -14.44 20240328 3350 26.42 20240805 0.45 N 004590 100 15 억 238501 N N 0 N 00 N
10 20250317 160159 57 100.00 KOSDAQ 유통 N N N N N 4215 -60 5 -1.40 133940969 31743 450.06 4205 4255 4200 5550 2995 4275 4219.56 1.59 0 995 4305 4290 4275 4260 4245 4282 4252 15 1275 100 3160 5 1 15000000 632 3.95 0.32 12 0.21 1066.00 13002.00 4950 20240328 -14.85 3350 20240805 25.82 4550 -7.36 20250206 3805 10.78 20250113 4950 -14.85 20240328 3350 25.82 20240805 0.45 N 004590 100 15 억 238196 N N 0 N 00 N
11 20250317 150158 57 100.00 KOSDAQ 유통 N N N N N 4230 -45 5 -1.05 113149144 26798 379.95 4205 4255 4200 5550 2995 4275 4222.30 1.59 0 584 4305 4290 4275 4260 4245 4282 4252 15 1275 100 3160 5 1 15000000 635 3.97 0.33 12 0.18 1066.00 13002.00 4950 20240328 -14.55 3350 20240805 26.27 4550 -7.03 20250206 3805 11.17 20250113 4950 -14.55 20240328 3350 26.27 20240805 0.45 N 004590 100 15 억 238196 N N 0 N 00 N
12 20250317 140158 57 100.00 KOSDAQ 유통 N N N N N 4245 -30 5 -0.70 97260174 23033 326.57 4205 4255 4205 5550 2995 4275 4222.64 1.59 0 836 4305 4290 4275 4260 4245 4282 4252 15 1275 100 3160 5 1 15000000 637 3.98 0.33 12 0.15 1066.00 13002.00 4950 20240328 -14.24 3350 20240805 26.72 4550 -6.70 20250206 3805 11.56 20250113 4950 -14.24 20240328 3350 26.72 20240805 0.45 N 004590 100 15 억 238196 N N 0 N 00 N