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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160155,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4300,0,3,0.00,173621250,40506,73.23,4305,4325,4265,5590,3010,4300,4286.31,3.13,0,-2449,4393,4346,4293,4246,4193,4370,4270,15,1290,100,3090,5,1,15000000,645,4.03,0.33,12,0.27,1066.00,13002.00,4695,20240402,-8.41,3350,20240805,28.36,4550,-5.49,20250206,3805,13.01,20250113,4650,-7.53,20240419,3350,28.36,20240805,0.41,Y,004590,100,15 억,,469771,N,N,0,N,00,N
20250414,150155,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4275,-25,5,-0.58,162199935,37838,68.41,4305,4325,4265,5590,3010,4300,4286.69,3.13,0,-1589,4393,4346,4293,4246,4193,4370,4270,15,1290,100,3090,5,1,15000000,641,4.01,0.33,12,0.25,1066.00,13002.00,4695,20240402,-8.95,3350,20240805,27.61,4550,-6.04,20250206,3805,12.35,20250113,4650,-8.06,20240419,3350,27.61,20240805,0.41,Y,004590,100,15 억,,469771,N,N,0,N,00,N
20250414,140155,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4290,-10,5,-0.23,138770005,32357,58.50,4305,4325,4265,5590,3010,4300,4288.72,3.13,0,-2081,4393,4346,4293,4246,4193,4370,4270,15,1290,100,3090,5,1,15000000,644,4.02,0.33,12,0.22,1066.00,13002.00,4695,20240402,-8.63,3350,20240805,28.06,4550,-5.71,20250206,3805,12.75,20250113,4650,-7.74,20240419,3350,28.06,20240805,0.41,Y,004590,100,15 억,,469771,N,N,0,N,00,N
20250414,130155,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4295,-5,5,-0.12,132950430,31002,56.05,4305,4325,4265,5590,3010,4300,4288.45,3.13,0,-2212,4393,4346,4293,4246,4193,4370,4270,15,1290,100,3090,5,1,15000000,644,4.03,0.33,12,0.21,1066.00,13002.00,4695,20240402,-8.52,3350,20240805,28.21,4550,-5.60,20250206,3805,12.88,20250113,4650,-7.63,20240419,3350,28.21,20240805,0.41,Y,004590,100,15 억,,469771,N,N,0,N,00,N
20250414,120155,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4295,-5,5,-0.12,129251875,30141,54.49,4305,4325,4265,5590,3010,4300,4288.24,3.13,0,-2236,4393,4346,4293,4246,4193,4370,4270,15,1290,100,3090,5,1,15000000,644,4.03,0.33,12,0.20,1066.00,13002.00,4695,20240402,-8.52,3350,20240805,28.21,4550,-5.60,20250206,3805,12.88,20250113,4650,-7.63,20240419,3350,28.21,20240805,0.41,Y,004590,100,15 억,,469771,N,N,0,N,00,N
20250414,110155,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4310,10,2,0.23,118685470,27683,50.05,4305,4325,4265,5590,3010,4300,4287.31,3.13,0,-2785,4393,4346,4293,4246,4193,4370,4270,15,1290,100,3090,5,1,15000000,647,4.04,0.33,12,0.18,1066.00,13002.00,4695,20240402,-8.20,3350,20240805,28.66,4550,-5.27,20250206,3805,13.27,20250113,4650,-7.31,20240419,3350,28.66,20240805,0.41,Y,004590,100,15 억,,469771,N,N,0,N,00,N
20250414,100155,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4280,-20,5,-0.47,63147845,14768,26.70,4305,4305,4265,5590,3010,4300,4275.99,3.13,0,-360,4393,4346,4293,4246,4193,4370,4270,15,1290,100,3090,5,1,15000000,642,4.02,0.33,12,0.10,1066.00,13002.00,4695,20240402,-8.84,3350,20240805,27.76,4550,-5.93,20250206,3805,12.48,20250113,4650,-7.96,20240419,3350,27.76,20240805,0.41,Y,004590,100,15 억,,469771,N,N,0,N,00,N
20250414,090155,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4300,0,3,0.00,232450,54,0.10,4305,4305,4300,5590,3010,4300,4304.63,3.13,0,-40,4393,4346,4293,4246,4193,4370,4270,15,1290,100,3090,5,1,15000000,645,4.03,0.33,12,0.00,1066.00,13002.00,4695,20240402,-8.41,3350,20240805,28.36,4550,-5.49,20250206,3805,13.01,20250113,4650,-7.53,20240419,3350,28.36,20240805,0.41,Y,004590,100,15 억,,469771,N,N,0,N,00,N
20250411,160154,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4300,20,2,0.47,236868840,55214,114.18,4265,4340,4240,5560,3000,4280,4290.01,3.12,0,1003,4360,4320,4275,4235,4190,4340,4255,15,1280,100,3080,5,1,15000000,645,4.03,0.33,12,0.37,1066.00,13002.00,4775,20240401,-9.95,3350,20240805,28.36,4550,-5.49,20250206,3805,13.01,20250113,4650,-7.53,20240419,3350,28.36,20240805,0.43,Y,004590,100,15 억,,468627,N,N,0,N,00,N
20250411,150155,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4280,0,3,0.00,232138635,54114,111.91,4265,4340,4240,5560,3000,4280,4289.81,3.12,0,711,4360,4320,4275,4235,4190,4340,4255,15,1280,100,3080,5,1,15000000,642,4.02,0.33,12,0.36,1066.00,13002.00,4775,20240401,-10.37,3350,20240805,27.76,4550,-5.93,20250206,3805,12.48,20250113,4650,-7.96,20240419,3350,27.76,20240805,0.43,Y,004590,100,15 억,,468627,N,N,0,N,00,N
20250411,140155,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4260,-20,5,-0.47,156068775,36320,75.11,4265,4340,4260,5560,3000,4280,4297.05,3.12,0,-1365,4360,4320,4275,4235,4190,4340,4255,15,1280,100,3080,5,1,15000000,639,4.00,0.33,12,0.24,1066.00,13002.00,4775,20240401,-10.79,3350,20240805,27.16,4550,-6.37,20250206,3805,11.96,20250113,4650,-8.39,20240419,3350,27.16,20240805,0.43,Y,004590,100,15 억,,468627,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 20250414 160155 57 100.00 KOSDAQ 유통 N N N N N 4300 0 3 0.00 173621250 40506 73.23 4305 4325 4265 5590 3010 4300 4286.31 3.13 0 -2449 4393 4346 4293 4246 4193 4370 4270 15 1290 100 3090 5 1 15000000 645 4.03 0.33 12 0.27 1066.00 13002.00 4695 20240402 -8.41 3350 20240805 28.36 4550 -5.49 20250206 3805 13.01 20250113 4650 -7.53 20240419 3350 28.36 20240805 0.41 Y 004590 100 15 억 469771 N N 0 N 00 N
3 20250414 150155 57 100.00 KOSDAQ 유통 N N N N N 4275 -25 5 -0.58 162199935 37838 68.41 4305 4325 4265 5590 3010 4300 4286.69 3.13 0 -1589 4393 4346 4293 4246 4193 4370 4270 15 1290 100 3090 5 1 15000000 641 4.01 0.33 12 0.25 1066.00 13002.00 4695 20240402 -8.95 3350 20240805 27.61 4550 -6.04 20250206 3805 12.35 20250113 4650 -8.06 20240419 3350 27.61 20240805 0.41 Y 004590 100 15 억 469771 N N 0 N 00 N
4 20250414 140155 57 100.00 KOSDAQ 유통 N N N N N 4290 -10 5 -0.23 138770005 32357 58.50 4305 4325 4265 5590 3010 4300 4288.72 3.13 0 -2081 4393 4346 4293 4246 4193 4370 4270 15 1290 100 3090 5 1 15000000 644 4.02 0.33 12 0.22 1066.00 13002.00 4695 20240402 -8.63 3350 20240805 28.06 4550 -5.71 20250206 3805 12.75 20250113 4650 -7.74 20240419 3350 28.06 20240805 0.41 Y 004590 100 15 억 469771 N N 0 N 00 N
5 20250414 130155 57 100.00 KOSDAQ 유통 N N N N N 4295 -5 5 -0.12 132950430 31002 56.05 4305 4325 4265 5590 3010 4300 4288.45 3.13 0 -2212 4393 4346 4293 4246 4193 4370 4270 15 1290 100 3090 5 1 15000000 644 4.03 0.33 12 0.21 1066.00 13002.00 4695 20240402 -8.52 3350 20240805 28.21 4550 -5.60 20250206 3805 12.88 20250113 4650 -7.63 20240419 3350 28.21 20240805 0.41 Y 004590 100 15 억 469771 N N 0 N 00 N
6 20250414 120155 57 100.00 KOSDAQ 유통 N N N N N 4295 -5 5 -0.12 129251875 30141 54.49 4305 4325 4265 5590 3010 4300 4288.24 3.13 0 -2236 4393 4346 4293 4246 4193 4370 4270 15 1290 100 3090 5 1 15000000 644 4.03 0.33 12 0.20 1066.00 13002.00 4695 20240402 -8.52 3350 20240805 28.21 4550 -5.60 20250206 3805 12.88 20250113 4650 -7.63 20240419 3350 28.21 20240805 0.41 Y 004590 100 15 억 469771 N N 0 N 00 N
7 20250414 110155 57 100.00 KOSDAQ 유통 N N N N N 4310 10 2 0.23 118685470 27683 50.05 4305 4325 4265 5590 3010 4300 4287.31 3.13 0 -2785 4393 4346 4293 4246 4193 4370 4270 15 1290 100 3090 5 1 15000000 647 4.04 0.33 12 0.18 1066.00 13002.00 4695 20240402 -8.20 3350 20240805 28.66 4550 -5.27 20250206 3805 13.27 20250113 4650 -7.31 20240419 3350 28.66 20240805 0.41 Y 004590 100 15 억 469771 N N 0 N 00 N
8 20250414 100155 57 100.00 KOSDAQ 유통 N N N N N 4280 -20 5 -0.47 63147845 14768 26.70 4305 4305 4265 5590 3010 4300 4275.99 3.13 0 -360 4393 4346 4293 4246 4193 4370 4270 15 1290 100 3090 5 1 15000000 642 4.02 0.33 12 0.10 1066.00 13002.00 4695 20240402 -8.84 3350 20240805 27.76 4550 -5.93 20250206 3805 12.48 20250113 4650 -7.96 20240419 3350 27.76 20240805 0.41 Y 004590 100 15 억 469771 N N 0 N 00 N
9 20250414 090155 57 100.00 KOSDAQ 유통 N N N N N 4300 0 3 0.00 232450 54 0.10 4305 4305 4300 5590 3010 4300 4304.63 3.13 0 -40 4393 4346 4293 4246 4193 4370 4270 15 1290 100 3090 5 1 15000000 645 4.03 0.33 12 0.00 1066.00 13002.00 4695 20240402 -8.41 3350 20240805 28.36 4550 -5.49 20250206 3805 13.01 20250113 4650 -7.53 20240419 3350 28.36 20240805 0.41 Y 004590 100 15 억 469771 N N 0 N 00 N
10 20250411 160154 57 100.00 KOSDAQ 유통 N N N N N 4300 20 2 0.47 236868840 55214 114.18 4265 4340 4240 5560 3000 4280 4290.01 3.12 0 1003 4360 4320 4275 4235 4190 4340 4255 15 1280 100 3080 5 1 15000000 645 4.03 0.33 12 0.37 1066.00 13002.00 4775 20240401 -9.95 3350 20240805 28.36 4550 -5.49 20250206 3805 13.01 20250113 4650 -7.53 20240419 3350 28.36 20240805 0.43 Y 004590 100 15 억 468627 N N 0 N 00 N
11 20250411 150155 57 100.00 KOSDAQ 유통 N N N N N 4280 0 3 0.00 232138635 54114 111.91 4265 4340 4240 5560 3000 4280 4289.81 3.12 0 711 4360 4320 4275 4235 4190 4340 4255 15 1280 100 3080 5 1 15000000 642 4.02 0.33 12 0.36 1066.00 13002.00 4775 20240401 -10.37 3350 20240805 27.76 4550 -5.93 20250206 3805 12.48 20250113 4650 -7.96 20240419 3350 27.76 20240805 0.43 Y 004590 100 15 억 468627 N N 0 N 00 N
12 20250411 140155 57 100.00 KOSDAQ 유통 N N N N N 4260 -20 5 -0.47 156068775 36320 75.11 4265 4340 4260 5560 3000 4280 4297.05 3.12 0 -1365 4360 4320 4275 4235 4190 4340 4255 15 1280 100 3080 5 1 15000000 639 4.00 0.33 12 0.24 1066.00 13002.00 4775 20240401 -10.79 3350 20240805 27.16 4550 -6.37 20250206 3805 11.96 20250113 4650 -8.39 20240419 3350 27.16 20240805 0.43 Y 004590 100 15 억 468627 N N 0 N 00 N