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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
2981 changed files with 32100 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
20250422,160154,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4365,-30,5,-0.68,68380075,15676,59.10,4410,4410,4350,5710,3080,4395,4362.09,3.40,0,158,4451,4422,4386,4357,4321,4437,4372,15,1315,100,3160,5,1,15000000,655,4.09,0.34,12,0.10,1066.00,13002.00,4650,20240419,-6.13,3350,20240805,30.30,4550,-4.07,20250206,3805,14.72,20250113,4565,-4.38,20240422,3350,30.30,20240805,0.31,Y,004590,100,15 억,,510182,N,N,7,N,00,N
20250422,150157,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4370,-25,5,-0.57,66923455,15342,57.84,4410,4410,4350,5710,3080,4395,4362.11,3.40,0,326,4451,4422,4386,4357,4321,4437,4372,15,1315,100,3160,5,1,15000000,656,4.10,0.34,12,0.10,1066.00,13002.00,4650,20240419,-6.02,3350,20240805,30.45,4550,-3.96,20250206,3805,14.85,20250113,4565,-4.27,20240422,3350,30.45,20240805,0.31,Y,004590,100,15 억,,510182,N,N,0,N,00,N
20250422,140157,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4375,-20,5,-0.46,46240160,10595,39.94,4410,4410,4350,5710,3080,4395,4364.34,3.40,0,1765,4451,4422,4386,4357,4321,4437,4372,15,1315,100,3160,5,1,15000000,656,4.10,0.34,12,0.07,1066.00,13002.00,4650,20240419,-5.91,3350,20240805,30.60,4550,-3.85,20250206,3805,14.98,20250113,4565,-4.16,20240422,3350,30.60,20240805,0.31,Y,004590,100,15 억,,510182,N,N,0,N,00,N
20250422,130157,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4370,-25,5,-0.57,39933095,9148,34.49,4410,4410,4350,5710,3080,4395,4365.23,3.40,0,1612,4451,4422,4386,4357,4321,4437,4372,15,1315,100,3160,5,1,15000000,656,4.10,0.34,12,0.06,1066.00,13002.00,4650,20240419,-6.02,3350,20240805,30.45,4550,-3.96,20250206,3805,14.85,20250113,4565,-4.27,20240422,3350,30.45,20240805,0.31,Y,004590,100,15 억,,510182,N,N,0,N,00,N
20250422,120156,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4360,-35,5,-0.80,33929160,7774,29.31,4410,4410,4350,5710,3080,4395,4364.44,3.40,0,1627,4451,4422,4386,4357,4321,4437,4372,15,1315,100,3160,5,1,15000000,654,4.09,0.34,12,0.05,1066.00,13002.00,4650,20240419,-6.24,3350,20240805,30.15,4550,-4.18,20250206,3805,14.59,20250113,4565,-4.49,20240422,3350,30.15,20240805,0.31,Y,004590,100,15 억,,510182,N,N,0,N,00,N
20250422,110158,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4360,-35,5,-0.80,25110215,5752,21.69,4410,4410,4350,5710,3080,4395,4365.48,3.40,0,794,4451,4422,4386,4357,4321,4437,4372,15,1315,100,3160,5,1,15000000,654,4.09,0.34,12,0.04,1066.00,13002.00,4650,20240419,-6.24,3350,20240805,30.15,4550,-4.18,20250206,3805,14.59,20250113,4565,-4.49,20240422,3350,30.15,20240805,0.31,Y,004590,100,15 억,,510182,N,N,0,N,00,N
20250422,100157,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4370,-25,5,-0.57,21702435,4971,18.74,4410,4410,4350,5710,3080,4395,4365.81,3.40,0,668,4451,4422,4386,4357,4321,4437,4372,15,1315,100,3160,5,1,15000000,656,4.10,0.34,12,0.03,1066.00,13002.00,4650,20240419,-6.02,3350,20240805,30.45,4550,-3.96,20250206,3805,14.85,20250113,4565,-4.27,20240422,3350,30.45,20240805,0.31,Y,004590,100,15 억,,510182,N,N,0,N,00,N
20250422,090157,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4370,-25,5,-0.57,4124295,938,3.54,4410,4410,4370,5710,3080,4395,4396.90,3.40,0,54,4451,4422,4386,4357,4321,4437,4372,15,1315,100,3160,5,1,15000000,656,4.10,0.34,12,0.01,1066.00,13002.00,4650,20240419,-6.02,3350,20240805,30.45,4550,-3.96,20250206,3805,14.85,20250113,4565,-4.27,20240422,3350,30.45,20240805,0.31,Y,004590,100,15 억,,510182,N,N,0,N,00,N
20250421,160154,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4395,15,2,0.34,116004354,26475,44.88,4350,4415,4350,5690,3070,4380,4381.66,3.38,0,2295,4496,4437,4356,4297,4216,4467,4327,15,1310,100,3150,5,1,15000000,659,4.12,0.34,12,0.18,1066.00,13002.00,4650,20240419,-5.48,3350,20240805,31.19,4550,-3.41,20250206,3805,15.51,20250113,4565,-3.72,20240422,3350,31.19,20240805,0.31,Y,004590,100,15 억,,506735,N,N,0,N,00,N
20250421,150157,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4375,-5,5,-0.11,103727309,23676,40.13,4350,4415,4350,5690,3070,4380,4381.12,3.38,0,2582,4496,4437,4356,4297,4216,4467,4327,15,1310,100,3150,5,1,15000000,656,4.10,0.34,12,0.16,1066.00,13002.00,4650,20240419,-5.91,3350,20240805,30.60,4550,-3.85,20250206,3805,14.98,20250113,4565,-4.16,20240422,3350,30.60,20240805,0.31,Y,004590,100,15 억,,506735,N,N,0,N,00,N
20250421,140157,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4365,-15,5,-0.34,94025459,21456,36.37,4350,4415,4350,5690,3070,4380,4382.25,3.38,0,1997,4496,4437,4356,4297,4216,4467,4327,15,1310,100,3150,5,1,15000000,655,4.09,0.34,12,0.14,1066.00,13002.00,4650,20240419,-6.13,3350,20240805,30.30,4550,-4.07,20250206,3805,14.72,20250113,4565,-4.38,20240422,3350,30.30,20240805,0.31,Y,004590,100,15 억,,506735,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 20250422 160154 57 100.00 KOSDAQ 유통 N N N N N 4365 -30 5 -0.68 68380075 15676 59.10 4410 4410 4350 5710 3080 4395 4362.09 3.40 0 158 4451 4422 4386 4357 4321 4437 4372 15 1315 100 3160 5 1 15000000 655 4.09 0.34 12 0.10 1066.00 13002.00 4650 20240419 -6.13 3350 20240805 30.30 4550 -4.07 20250206 3805 14.72 20250113 4565 -4.38 20240422 3350 30.30 20240805 0.31 Y 004590 100 15 억 510182 N N 7 N 00 N
3 20250422 150157 57 100.00 KOSDAQ 유통 N N N N N 4370 -25 5 -0.57 66923455 15342 57.84 4410 4410 4350 5710 3080 4395 4362.11 3.40 0 326 4451 4422 4386 4357 4321 4437 4372 15 1315 100 3160 5 1 15000000 656 4.10 0.34 12 0.10 1066.00 13002.00 4650 20240419 -6.02 3350 20240805 30.45 4550 -3.96 20250206 3805 14.85 20250113 4565 -4.27 20240422 3350 30.45 20240805 0.31 Y 004590 100 15 억 510182 N N 0 N 00 N
4 20250422 140157 57 100.00 KOSDAQ 유통 N N N N N 4375 -20 5 -0.46 46240160 10595 39.94 4410 4410 4350 5710 3080 4395 4364.34 3.40 0 1765 4451 4422 4386 4357 4321 4437 4372 15 1315 100 3160 5 1 15000000 656 4.10 0.34 12 0.07 1066.00 13002.00 4650 20240419 -5.91 3350 20240805 30.60 4550 -3.85 20250206 3805 14.98 20250113 4565 -4.16 20240422 3350 30.60 20240805 0.31 Y 004590 100 15 억 510182 N N 0 N 00 N
5 20250422 130157 57 100.00 KOSDAQ 유통 N N N N N 4370 -25 5 -0.57 39933095 9148 34.49 4410 4410 4350 5710 3080 4395 4365.23 3.40 0 1612 4451 4422 4386 4357 4321 4437 4372 15 1315 100 3160 5 1 15000000 656 4.10 0.34 12 0.06 1066.00 13002.00 4650 20240419 -6.02 3350 20240805 30.45 4550 -3.96 20250206 3805 14.85 20250113 4565 -4.27 20240422 3350 30.45 20240805 0.31 Y 004590 100 15 억 510182 N N 0 N 00 N
6 20250422 120156 57 100.00 KOSDAQ 유통 N N N N N 4360 -35 5 -0.80 33929160 7774 29.31 4410 4410 4350 5710 3080 4395 4364.44 3.40 0 1627 4451 4422 4386 4357 4321 4437 4372 15 1315 100 3160 5 1 15000000 654 4.09 0.34 12 0.05 1066.00 13002.00 4650 20240419 -6.24 3350 20240805 30.15 4550 -4.18 20250206 3805 14.59 20250113 4565 -4.49 20240422 3350 30.15 20240805 0.31 Y 004590 100 15 억 510182 N N 0 N 00 N
7 20250422 110158 57 100.00 KOSDAQ 유통 N N N N N 4360 -35 5 -0.80 25110215 5752 21.69 4410 4410 4350 5710 3080 4395 4365.48 3.40 0 794 4451 4422 4386 4357 4321 4437 4372 15 1315 100 3160 5 1 15000000 654 4.09 0.34 12 0.04 1066.00 13002.00 4650 20240419 -6.24 3350 20240805 30.15 4550 -4.18 20250206 3805 14.59 20250113 4565 -4.49 20240422 3350 30.15 20240805 0.31 Y 004590 100 15 억 510182 N N 0 N 00 N
8 20250422 100157 57 100.00 KOSDAQ 유통 N N N N N 4370 -25 5 -0.57 21702435 4971 18.74 4410 4410 4350 5710 3080 4395 4365.81 3.40 0 668 4451 4422 4386 4357 4321 4437 4372 15 1315 100 3160 5 1 15000000 656 4.10 0.34 12 0.03 1066.00 13002.00 4650 20240419 -6.02 3350 20240805 30.45 4550 -3.96 20250206 3805 14.85 20250113 4565 -4.27 20240422 3350 30.45 20240805 0.31 Y 004590 100 15 억 510182 N N 0 N 00 N
9 20250422 090157 57 100.00 KOSDAQ 유통 N N N N N 4370 -25 5 -0.57 4124295 938 3.54 4410 4410 4370 5710 3080 4395 4396.90 3.40 0 54 4451 4422 4386 4357 4321 4437 4372 15 1315 100 3160 5 1 15000000 656 4.10 0.34 12 0.01 1066.00 13002.00 4650 20240419 -6.02 3350 20240805 30.45 4550 -3.96 20250206 3805 14.85 20250113 4565 -4.27 20240422 3350 30.45 20240805 0.31 Y 004590 100 15 억 510182 N N 0 N 00 N
10 20250421 160154 57 100.00 KOSDAQ 유통 N N N N N 4395 15 2 0.34 116004354 26475 44.88 4350 4415 4350 5690 3070 4380 4381.66 3.38 0 2295 4496 4437 4356 4297 4216 4467 4327 15 1310 100 3150 5 1 15000000 659 4.12 0.34 12 0.18 1066.00 13002.00 4650 20240419 -5.48 3350 20240805 31.19 4550 -3.41 20250206 3805 15.51 20250113 4565 -3.72 20240422 3350 31.19 20240805 0.31 Y 004590 100 15 억 506735 N N 0 N 00 N
11 20250421 150157 57 100.00 KOSDAQ 유통 N N N N N 4375 -5 5 -0.11 103727309 23676 40.13 4350 4415 4350 5690 3070 4380 4381.12 3.38 0 2582 4496 4437 4356 4297 4216 4467 4327 15 1310 100 3150 5 1 15000000 656 4.10 0.34 12 0.16 1066.00 13002.00 4650 20240419 -5.91 3350 20240805 30.60 4550 -3.85 20250206 3805 14.98 20250113 4565 -4.16 20240422 3350 30.60 20240805 0.31 Y 004590 100 15 억 506735 N N 0 N 00 N
12 20250421 140157 57 100.00 KOSDAQ 유통 N N N N N 4365 -15 5 -0.34 94025459 21456 36.37 4350 4415 4350 5690 3070 4380 4382.25 3.38 0 1997 4496 4437 4356 4297 4216 4467 4327 15 1310 100 3150 5 1 15000000 655 4.09 0.34 12 0.14 1066.00 13002.00 4650 20240419 -6.13 3350 20240805 30.30 4550 -4.07 20250206 3805 14.72 20250113 4565 -4.38 20240422 3350 30.30 20240805 0.31 Y 004590 100 15 억 506735 N N 0 N 00 N