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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004590/price/prices-20250401.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
20250407,160152,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4185,-65,5,-1.53,255233757,61401,150.37,4180,4225,4105,5520,2975,4250,4156.83,2.85,0,10403,4396,4322,4196,4122,3996,4360,4160,15,1270,100,3060,5,1,15000000,628,3.93,0.32,12,0.41,1066.00,13002.00,4950,20240328,-15.45,3350,20240805,24.93,4550,-8.02,20250206,3805,9.99,20250113,4650,-10.00,20240419,3350,24.93,20240805,0.40,Y,004590,100,15 억,,426839,N,N,0,N,00,N
20250407,150153,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4200,-50,5,-1.18,247530532,59566,145.88,4180,4225,4105,5520,2975,4250,4155.57,2.85,0,10415,4396,4322,4196,4122,3996,4360,4160,15,1270,100,3060,5,1,15000000,630,3.94,0.32,12,0.40,1066.00,13002.00,4950,20240328,-15.15,3350,20240805,25.37,4550,-7.69,20250206,3805,10.38,20250113,4650,-9.68,20240419,3350,25.37,20240805,0.40,Y,004590,100,15 억,,426839,N,N,0,N,00,N
20250407,140153,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4195,-55,5,-1.29,226728667,54613,133.75,4180,4225,4105,5520,2975,4250,4151.55,2.85,0,10933,4396,4322,4196,4122,3996,4360,4160,15,1270,100,3060,5,1,15000000,629,3.94,0.32,12,0.36,1066.00,13002.00,4950,20240328,-15.25,3350,20240805,25.22,4550,-7.80,20250206,3805,10.25,20250113,4650,-9.78,20240419,3350,25.22,20240805,0.40,Y,004590,100,15 억,,426839,N,N,0,N,00,N
20250407,130152,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4135,-115,5,-2.71,204527257,49275,120.67,4180,4225,4105,5520,2975,4250,4150.73,2.85,0,9225,4396,4322,4196,4122,3996,4360,4160,15,1270,100,3060,5,1,15000000,620,3.88,0.32,12,0.33,1066.00,13002.00,4950,20240328,-16.46,3350,20240805,23.43,4550,-9.12,20250206,3805,8.67,20250113,4650,-11.08,20240419,3350,23.43,20240805,0.40,Y,004590,100,15 억,,426839,N,N,0,N,00,N
20250407,120152,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4165,-85,5,-2.00,175904142,42353,103.72,4180,4225,4105,5520,2975,4250,4153.29,2.85,0,6830,4396,4322,4196,4122,3996,4360,4160,15,1270,100,3060,5,1,15000000,625,3.91,0.32,12,0.28,1066.00,13002.00,4950,20240328,-15.86,3350,20240805,24.33,4550,-8.46,20250206,3805,9.46,20250113,4650,-10.43,20240419,3350,24.33,20240805,0.40,Y,004590,100,15 억,,426839,N,N,0,N,00,N
20250407,110152,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4170,-80,5,-1.88,162371100,39098,95.75,4180,4225,4105,5520,2975,4250,4152.93,2.85,0,5444,4396,4322,4196,4122,3996,4360,4160,15,1270,100,3060,5,1,15000000,626,3.91,0.32,12,0.26,1066.00,13002.00,4950,20240328,-15.76,3350,20240805,24.48,4550,-8.35,20250206,3805,9.59,20250113,4650,-10.32,20240419,3350,24.48,20240805,0.40,Y,004590,100,15 억,,426839,N,N,0,N,00,N
20250407,100152,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4105,-145,5,-3.41,134951535,32480,79.54,4180,4225,4105,5520,2975,4250,4154.91,2.85,0,5108,4396,4322,4196,4122,3996,4360,4160,15,1270,100,3060,5,1,15000000,616,3.85,0.32,12,0.22,1066.00,13002.00,4950,20240328,-17.07,3350,20240805,22.54,4550,-9.78,20250206,3805,7.88,20250113,4650,-11.72,20240419,3350,22.54,20240805,0.40,Y,004590,100,15 억,,426839,N,N,0,N,00,N
20250407,090152,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4210,-40,5,-0.94,29664270,7080,17.34,4180,4220,4180,5520,2975,4250,4189.87,2.85,0,677,4396,4322,4196,4122,3996,4360,4160,15,1270,100,3060,5,1,15000000,632,3.95,0.32,12,0.05,1066.00,13002.00,4950,20240328,-14.95,3350,20240805,25.67,4550,-7.47,20250206,3805,10.64,20250113,4650,-9.46,20240419,3350,25.67,20240805,0.40,Y,004590,100,15 억,,426839,N,N,0,N,00,N
20250404,160152,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4250,130,2,3.16,169728822,40725,53.37,4080,4270,4070,5350,2885,4120,4167.68,2.81,0,5626,4293,4206,4158,4071,4023,4182,4047,15,1230,100,2960,5,1,15000000,638,3.99,0.33,12,0.27,1066.00,13002.00,4950,20240328,-14.14,3350,20240805,26.87,4550,-6.59,20250206,3805,11.70,20250113,4650,-8.60,20240419,3350,26.87,20240805,0.41,Y,004590,100,15 억,,421166,N,N,0,N,00,N
20250404,150153,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4210,90,2,2.18,143809742,34618,45.36,4080,4210,4070,5350,2885,4120,4154.19,2.81,0,5821,4293,4206,4158,4071,4023,4182,4047,15,1230,100,2960,5,1,15000000,632,3.95,0.32,12,0.23,1066.00,13002.00,4950,20240328,-14.95,3350,20240805,25.67,4550,-7.47,20250206,3805,10.64,20250113,4650,-9.46,20240419,3350,25.67,20240805,0.41,Y,004590,100,15 억,,421166,N,N,0,N,00,N
20250404,140153,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4190,70,2,1.70,114081517,27526,36.07,4080,4200,4070,5350,2885,4120,4144.50,2.81,0,4038,4293,4206,4158,4071,4023,4182,4047,15,1230,100,2960,5,1,15000000,629,3.93,0.32,12,0.18,1066.00,13002.00,4950,20240328,-15.35,3350,20240805,25.07,4550,-7.91,20250206,3805,10.12,20250113,4650,-9.89,20240419,3350,25.07,20240805,0.41,Y,004590,100,15 억,,421166,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 20250407 160152 57 100.00 KOSDAQ 유통 N N N N N 4185 -65 5 -1.53 255233757 61401 150.37 4180 4225 4105 5520 2975 4250 4156.83 2.85 0 10403 4396 4322 4196 4122 3996 4360 4160 15 1270 100 3060 5 1 15000000 628 3.93 0.32 12 0.41 1066.00 13002.00 4950 20240328 -15.45 3350 20240805 24.93 4550 -8.02 20250206 3805 9.99 20250113 4650 -10.00 20240419 3350 24.93 20240805 0.40 Y 004590 100 15 억 426839 N N 0 N 00 N
3 20250407 150153 57 100.00 KOSDAQ 유통 N N N N N 4200 -50 5 -1.18 247530532 59566 145.88 4180 4225 4105 5520 2975 4250 4155.57 2.85 0 10415 4396 4322 4196 4122 3996 4360 4160 15 1270 100 3060 5 1 15000000 630 3.94 0.32 12 0.40 1066.00 13002.00 4950 20240328 -15.15 3350 20240805 25.37 4550 -7.69 20250206 3805 10.38 20250113 4650 -9.68 20240419 3350 25.37 20240805 0.40 Y 004590 100 15 억 426839 N N 0 N 00 N
4 20250407 140153 57 100.00 KOSDAQ 유통 N N N N N 4195 -55 5 -1.29 226728667 54613 133.75 4180 4225 4105 5520 2975 4250 4151.55 2.85 0 10933 4396 4322 4196 4122 3996 4360 4160 15 1270 100 3060 5 1 15000000 629 3.94 0.32 12 0.36 1066.00 13002.00 4950 20240328 -15.25 3350 20240805 25.22 4550 -7.80 20250206 3805 10.25 20250113 4650 -9.78 20240419 3350 25.22 20240805 0.40 Y 004590 100 15 억 426839 N N 0 N 00 N
5 20250407 130152 57 100.00 KOSDAQ 유통 N N N N N 4135 -115 5 -2.71 204527257 49275 120.67 4180 4225 4105 5520 2975 4250 4150.73 2.85 0 9225 4396 4322 4196 4122 3996 4360 4160 15 1270 100 3060 5 1 15000000 620 3.88 0.32 12 0.33 1066.00 13002.00 4950 20240328 -16.46 3350 20240805 23.43 4550 -9.12 20250206 3805 8.67 20250113 4650 -11.08 20240419 3350 23.43 20240805 0.40 Y 004590 100 15 억 426839 N N 0 N 00 N
6 20250407 120152 57 100.00 KOSDAQ 유통 N N N N N 4165 -85 5 -2.00 175904142 42353 103.72 4180 4225 4105 5520 2975 4250 4153.29 2.85 0 6830 4396 4322 4196 4122 3996 4360 4160 15 1270 100 3060 5 1 15000000 625 3.91 0.32 12 0.28 1066.00 13002.00 4950 20240328 -15.86 3350 20240805 24.33 4550 -8.46 20250206 3805 9.46 20250113 4650 -10.43 20240419 3350 24.33 20240805 0.40 Y 004590 100 15 억 426839 N N 0 N 00 N
7 20250407 110152 57 100.00 KOSDAQ 유통 N N N N N 4170 -80 5 -1.88 162371100 39098 95.75 4180 4225 4105 5520 2975 4250 4152.93 2.85 0 5444 4396 4322 4196 4122 3996 4360 4160 15 1270 100 3060 5 1 15000000 626 3.91 0.32 12 0.26 1066.00 13002.00 4950 20240328 -15.76 3350 20240805 24.48 4550 -8.35 20250206 3805 9.59 20250113 4650 -10.32 20240419 3350 24.48 20240805 0.40 Y 004590 100 15 억 426839 N N 0 N 00 N
8 20250407 100152 57 100.00 KOSDAQ 유통 N N N N N 4105 -145 5 -3.41 134951535 32480 79.54 4180 4225 4105 5520 2975 4250 4154.91 2.85 0 5108 4396 4322 4196 4122 3996 4360 4160 15 1270 100 3060 5 1 15000000 616 3.85 0.32 12 0.22 1066.00 13002.00 4950 20240328 -17.07 3350 20240805 22.54 4550 -9.78 20250206 3805 7.88 20250113 4650 -11.72 20240419 3350 22.54 20240805 0.40 Y 004590 100 15 억 426839 N N 0 N 00 N
9 20250407 090152 57 100.00 KOSDAQ 유통 N N N N N 4210 -40 5 -0.94 29664270 7080 17.34 4180 4220 4180 5520 2975 4250 4189.87 2.85 0 677 4396 4322 4196 4122 3996 4360 4160 15 1270 100 3060 5 1 15000000 632 3.95 0.32 12 0.05 1066.00 13002.00 4950 20240328 -14.95 3350 20240805 25.67 4550 -7.47 20250206 3805 10.64 20250113 4650 -9.46 20240419 3350 25.67 20240805 0.40 Y 004590 100 15 억 426839 N N 0 N 00 N
10 20250404 160152 57 100.00 KOSDAQ 유통 N N N N N 4250 130 2 3.16 169728822 40725 53.37 4080 4270 4070 5350 2885 4120 4167.68 2.81 0 5626 4293 4206 4158 4071 4023 4182 4047 15 1230 100 2960 5 1 15000000 638 3.99 0.33 12 0.27 1066.00 13002.00 4950 20240328 -14.14 3350 20240805 26.87 4550 -6.59 20250206 3805 11.70 20250113 4650 -8.60 20240419 3350 26.87 20240805 0.41 Y 004590 100 15 억 421166 N N 0 N 00 N
11 20250404 150153 57 100.00 KOSDAQ 유통 N N N N N 4210 90 2 2.18 143809742 34618 45.36 4080 4210 4070 5350 2885 4120 4154.19 2.81 0 5821 4293 4206 4158 4071 4023 4182 4047 15 1230 100 2960 5 1 15000000 632 3.95 0.32 12 0.23 1066.00 13002.00 4950 20240328 -14.95 3350 20240805 25.67 4550 -7.47 20250206 3805 10.64 20250113 4650 -9.46 20240419 3350 25.67 20240805 0.41 Y 004590 100 15 억 421166 N N 0 N 00 N
12 20250404 140153 57 100.00 KOSDAQ 유통 N N N N N 4190 70 2 1.70 114081517 27526 36.07 4080 4200 4070 5350 2885 4120 4144.50 2.81 0 4038 4293 4206 4158 4071 4023 4182 4047 15 1230 100 2960 5 1 15000000 629 3.93 0.32 12 0.18 1066.00 13002.00 4950 20240328 -15.35 3350 20240805 25.07 4550 -7.91 20250206 3805 10.12 20250113 4650 -9.89 20240419 3350 25.07 20240805 0.41 Y 004590 100 15 억 421166 N N 0 N 00 N