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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130158,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4255,-20,5,-0.47,84646274,20057,284.38,4205,4255,4205,5550,2995,4275,4220.29,1.59,0,836,4305,4290,4275,4260,4245,4282,4252,15,1275,100,3160,5,1,15000000,638,3.99,0.33,12,0.13,1066.00,13002.00,4950,20240328,-14.04,3350,20240805,27.01,4550,-6.48,20250206,3805,11.83,20250113,4950,-14.04,20240328,3350,27.01,20240805,0.45,N,004590,100,15 억,,238196,N,N,0,N,00,N
20250317,120158,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4255,-20,5,-0.47,83188514,19714,279.51,4205,4255,4205,5550,2995,4275,4219.77,1.59,0,836,4305,4290,4275,4260,4245,4282,4252,15,1275,100,3160,5,1,15000000,638,3.99,0.33,12,0.13,1066.00,13002.00,4950,20240328,-14.04,3350,20240805,27.01,4550,-6.48,20250206,3805,11.83,20250113,4950,-14.04,20240328,3350,27.01,20240805,0.45,N,004590,100,15 억,,238196,N,N,0,N,00,N
20250317,110158,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4245,-30,5,-0.70,76516249,18143,257.24,4205,4250,4205,5550,2995,4275,4217.40,1.59,0,836,4305,4290,4275,4260,4245,4282,4252,15,1275,100,3160,5,1,15000000,637,3.98,0.33,12,0.12,1066.00,13002.00,4950,20240328,-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
20250317,100159,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4225,-50,5,-1.17,65551499,15553,220.52,4205,4245,4205,5550,2995,4275,4214.72,1.59,0,837,4305,4290,4275,4260,4245,4282,4252,15,1275,100,3160,5,1,15000000,634,3.96,0.32,12,0.10,1066.00,13002.00,4950,20240328,-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,,238196,N,N,0,N,00,N
20250317,090158,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4235,-40,5,-0.94,37819390,8992,127.49,4205,4245,4205,5550,2995,4275,4205.89,1.59,0,-99,4305,4290,4275,4260,4245,4282,4252,15,1275,100,3160,5,1,15000000,635,3.97,0.33,12,0.06,1066.00,13002.00,4950,20240328,-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,,238196,N,N,0,N,00,N
20250314,160158,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4275,-15,5,-0.35,30153425,7053,25.48,4290,4290,4260,5570,3005,4290,4275.26,1.60,0,-1220,4343,4316,4288,4261,4233,4302,4247,15,1280,100,3170,5,1,15000000,641,5.82,0.35,12,0.05,735.00,12119.00,4950,20240328,-13.64,3350,20240805,27.61,4550,-6.04,20250206,3805,12.35,20250113,4950,-13.64,20240328,3350,27.61,20240805,0.45,N,004590,100,15 억,,239414,N,N,0,N,00,N
20250314,150158,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4275,-15,5,-0.35,26575375,6216,22.46,4290,4290,4260,5570,3005,4290,4275.32,1.60,0,-1200,4343,4316,4288,4261,4233,4302,4247,15,1280,100,3170,5,1,15000000,641,5.82,0.35,12,0.04,735.00,12119.00,4950,20240328,-13.64,3350,20240805,27.61,4550,-6.04,20250206,3805,12.35,20250113,4950,-13.64,20240328,3350,27.61,20240805,0.45,N,004590,100,15 억,,239414,N,N,0,N,00,N
20250314,140158,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4275,-15,5,-0.35,22919505,5359,19.36,4290,4290,4265,5570,3005,4290,4276.82,1.60,0,-529,4343,4316,4288,4261,4233,4302,4247,15,1280,100,3170,5,1,15000000,641,5.82,0.35,12,0.04,735.00,12119.00,4950,20240328,-13.64,3350,20240805,27.61,4550,-6.04,20250206,3805,12.35,20250113,4950,-13.64,20240328,3350,27.61,20240805,0.45,N,004590,100,15 억,,239414,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 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
3 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
4 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
5 20250317 130158 57 100.00 KOSDAQ 유통 N N N N N 4255 -20 5 -0.47 84646274 20057 284.38 4205 4255 4205 5550 2995 4275 4220.29 1.59 0 836 4305 4290 4275 4260 4245 4282 4252 15 1275 100 3160 5 1 15000000 638 3.99 0.33 12 0.13 1066.00 13002.00 4950 20240328 -14.04 3350 20240805 27.01 4550 -6.48 20250206 3805 11.83 20250113 4950 -14.04 20240328 3350 27.01 20240805 0.45 N 004590 100 15 억 238196 N N 0 N 00 N
6 20250317 120158 57 100.00 KOSDAQ 유통 N N N N N 4255 -20 5 -0.47 83188514 19714 279.51 4205 4255 4205 5550 2995 4275 4219.77 1.59 0 836 4305 4290 4275 4260 4245 4282 4252 15 1275 100 3160 5 1 15000000 638 3.99 0.33 12 0.13 1066.00 13002.00 4950 20240328 -14.04 3350 20240805 27.01 4550 -6.48 20250206 3805 11.83 20250113 4950 -14.04 20240328 3350 27.01 20240805 0.45 N 004590 100 15 억 238196 N N 0 N 00 N
7 20250317 110158 57 100.00 KOSDAQ 유통 N N N N N 4245 -30 5 -0.70 76516249 18143 257.24 4205 4250 4205 5550 2995 4275 4217.40 1.59 0 836 4305 4290 4275 4260 4245 4282 4252 15 1275 100 3160 5 1 15000000 637 3.98 0.33 12 0.12 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
8 20250317 100159 57 100.00 KOSDAQ 유통 N N N N N 4225 -50 5 -1.17 65551499 15553 220.52 4205 4245 4205 5550 2995 4275 4214.72 1.59 0 837 4305 4290 4275 4260 4245 4282 4252 15 1275 100 3160 5 1 15000000 634 3.96 0.32 12 0.10 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 238196 N N 0 N 00 N
9 20250317 090158 57 100.00 KOSDAQ 유통 N N N N N 4235 -40 5 -0.94 37819390 8992 127.49 4205 4245 4205 5550 2995 4275 4205.89 1.59 0 -99 4305 4290 4275 4260 4245 4282 4252 15 1275 100 3160 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 238196 N N 0 N 00 N
10 20250314 160158 57 100.00 KOSDAQ 유통 N N N N N 4275 -15 5 -0.35 30153425 7053 25.48 4290 4290 4260 5570 3005 4290 4275.26 1.60 0 -1220 4343 4316 4288 4261 4233 4302 4247 15 1280 100 3170 5 1 15000000 641 5.82 0.35 12 0.05 735.00 12119.00 4950 20240328 -13.64 3350 20240805 27.61 4550 -6.04 20250206 3805 12.35 20250113 4950 -13.64 20240328 3350 27.61 20240805 0.45 N 004590 100 15 억 239414 N N 0 N 00 N
11 20250314 150158 57 100.00 KOSDAQ 유통 N N N N N 4275 -15 5 -0.35 26575375 6216 22.46 4290 4290 4260 5570 3005 4290 4275.32 1.60 0 -1200 4343 4316 4288 4261 4233 4302 4247 15 1280 100 3170 5 1 15000000 641 5.82 0.35 12 0.04 735.00 12119.00 4950 20240328 -13.64 3350 20240805 27.61 4550 -6.04 20250206 3805 12.35 20250113 4950 -13.64 20240328 3350 27.61 20240805 0.45 N 004590 100 15 억 239414 N N 0 N 00 N
12 20250314 140158 57 100.00 KOSDAQ 유통 N N N N N 4275 -15 5 -0.35 22919505 5359 19.36 4290 4290 4265 5570 3005 4290 4276.82 1.60 0 -529 4343 4316 4288 4261 4233 4302 4247 15 1280 100 3170 5 1 15000000 641 5.82 0.35 12 0.04 735.00 12119.00 4950 20240328 -13.64 3350 20240805 27.61 4550 -6.04 20250206 3805 12.35 20250113 4950 -13.64 20240328 3350 27.61 20240805 0.45 N 004590 100 15 억 239414 N N 0 N 00 N