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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160155,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4270,70,2,1.67,113429942,26638,58.07,4205,4280,4205,5460,2940,4200,4258.20,1.41,0,-329,4360,4280,4200,4120,4040,4320,4160,15,1260,100,3100,5,1,15000000,641,5.81,0.35,12,0.18,735.00,12119.00,4950,20240328,-13.74,3350,20240805,27.46,4550,-6.15,20250206,3805,12.22,20250113,4950,-13.74,20240328,3350,27.46,20240805,0.61,N,004590,100,15 억,,211483,N,N,0,N,00,N
20250306,150154,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4275,75,2,1.79,103480622,24306,52.98,4205,4280,4205,5460,2940,4200,4257.41,1.41,0,-466,4360,4280,4200,4120,4040,4320,4160,15,1260,100,3100,5,1,15000000,641,5.82,0.35,12,0.16,735.00,12119.00,4950,20240328,-13.64,3350,20240805,27.61,4550,-6.04,20250206,3805,12.35,20250113,4950,-13.64,20240328,3350,27.61,20240805,0.61,N,004590,100,15 억,,211483,N,N,0,N,00,N
20250306,140155,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4260,60,2,1.43,86785180,20395,44.46,4205,4280,4205,5460,2940,4200,4255.22,1.41,0,-473,4360,4280,4200,4120,4040,4320,4160,15,1260,100,3100,5,1,15000000,639,5.80,0.35,12,0.14,735.00,12119.00,4950,20240328,-13.94,3350,20240805,27.16,4550,-6.37,20250206,3805,11.96,20250113,4950,-13.94,20240328,3350,27.16,20240805,0.61,N,004590,100,15 억,,211483,N,N,0,N,00,N
20250306,130154,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4270,70,2,1.67,60595175,14259,31.08,4205,4280,4205,5460,2940,4200,4249.61,1.41,0,-430,4360,4280,4200,4120,4040,4320,4160,15,1260,100,3100,5,1,15000000,641,5.81,0.35,12,0.10,735.00,12119.00,4950,20240328,-13.74,3350,20240805,27.46,4550,-6.15,20250206,3805,12.22,20250113,4950,-13.74,20240328,3350,27.46,20240805,0.61,N,004590,100,15 억,,211483,N,N,0,N,00,N
20250306,120155,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4265,65,2,1.55,56040355,13191,28.75,4205,4280,4205,5460,2940,4200,4248.38,1.41,0,-379,4360,4280,4200,4120,4040,4320,4160,15,1260,100,3100,5,1,15000000,640,5.80,0.35,12,0.09,735.00,12119.00,4950,20240328,-13.84,3350,20240805,27.31,4550,-6.26,20250206,3805,12.09,20250113,4950,-13.84,20240328,3350,27.31,20240805,0.61,N,004590,100,15 억,,211483,N,N,0,N,00,N
20250306,110154,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4280,80,2,1.90,53123825,12508,27.27,4205,4280,4205,5460,2940,4200,4247.19,1.41,0,-339,4360,4280,4200,4120,4040,4320,4160,15,1260,100,3100,5,1,15000000,642,5.82,0.35,12,0.08,735.00,12119.00,4950,20240328,-13.54,3350,20240805,27.76,4550,-5.93,20250206,3805,12.48,20250113,4950,-13.54,20240328,3350,27.76,20240805,0.61,N,004590,100,15 억,,211483,N,N,0,N,00,N
20250306,100155,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4245,45,2,1.07,30014270,7082,15.44,4205,4260,4205,5460,2940,4200,4238.11,1.41,0,-276,4360,4280,4200,4120,4040,4320,4160,15,1260,100,3100,5,1,15000000,637,5.78,0.35,12,0.05,735.00,12119.00,4950,20240328,-14.24,3350,20240805,26.72,4550,-6.70,20250206,3805,11.56,20250113,4950,-14.24,20240328,3350,26.72,20240805,0.61,N,004590,100,15 억,,211483,N,N,0,N,00,N
20250306,090155,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4210,10,2,0.24,954540,227,0.49,4205,4210,4205,5460,2940,4200,4205.02,1.41,0,-164,4360,4280,4200,4120,4040,4320,4160,15,1260,100,3100,5,1,15000000,632,5.73,0.35,12,0.00,735.00,12119.00,4950,20240328,-14.95,3350,20240805,25.67,4550,-7.47,20250206,3805,10.64,20250113,4950,-14.95,20240328,3350,25.67,20240805,0.61,N,004590,100,15 억,,211483,N,N,0,N,00,N
20250305,160154,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4200,10,2,0.24,193474630,45865,117.90,4120,4280,4120,5440,2935,4190,4218.35,1.38,0,4227,4276,4232,4176,4132,4076,4255,4155,15,1250,100,3100,5,1,15000000,630,5.71,0.35,12,0.31,735.00,12119.00,4950,20240328,-15.15,3350,20240805,25.37,4550,-7.69,20250206,3805,10.38,20250113,4950,-15.15,20240328,3350,25.37,20240805,0.61,N,004590,100,15 억,,207435,N,N,0,N,00,N
20250305,150154,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4210,20,2,0.48,181515860,43020,110.59,4120,4280,4120,5440,2935,4190,4219.34,1.38,0,3529,4276,4232,4176,4132,4076,4255,4155,15,1250,100,3100,5,1,15000000,632,5.73,0.35,12,0.29,735.00,12119.00,4950,20240328,-14.95,3350,20240805,25.67,4550,-7.47,20250206,3805,10.64,20250113,4950,-14.95,20240328,3350,25.67,20240805,0.61,N,004590,100,15 억,,207435,N,N,0,N,00,N
20250305,140153,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4235,45,2,1.07,170597810,40431,103.93,4120,4280,4120,5440,2935,4190,4219.48,1.38,0,2847,4276,4232,4176,4132,4076,4255,4155,15,1250,100,3100,5,1,15000000,635,5.76,0.35,12,0.27,735.00,12119.00,4950,20240328,-14.44,3350,20240805,26.42,4550,-6.92,20250206,3805,11.30,20250113,4950,-14.44,20240328,3350,26.42,20240805,0.61,N,004590,100,15 억,,207435,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 20250306 160155 57 100.00 KOSDAQ 유통 N N N N N 4270 70 2 1.67 113429942 26638 58.07 4205 4280 4205 5460 2940 4200 4258.20 1.41 0 -329 4360 4280 4200 4120 4040 4320 4160 15 1260 100 3100 5 1 15000000 641 5.81 0.35 12 0.18 735.00 12119.00 4950 20240328 -13.74 3350 20240805 27.46 4550 -6.15 20250206 3805 12.22 20250113 4950 -13.74 20240328 3350 27.46 20240805 0.61 N 004590 100 15 억 211483 N N 0 N 00 N
3 20250306 150154 57 100.00 KOSDAQ 유통 N N N N N 4275 75 2 1.79 103480622 24306 52.98 4205 4280 4205 5460 2940 4200 4257.41 1.41 0 -466 4360 4280 4200 4120 4040 4320 4160 15 1260 100 3100 5 1 15000000 641 5.82 0.35 12 0.16 735.00 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 0.61 N 004590 100 15 억 211483 N N 0 N 00 N
4 20250306 140155 57 100.00 KOSDAQ 유통 N N N N N 4260 60 2 1.43 86785180 20395 44.46 4205 4280 4205 5460 2940 4200 4255.22 1.41 0 -473 4360 4280 4200 4120 4040 4320 4160 15 1260 100 3100 5 1 15000000 639 5.80 0.35 12 0.14 735.00 12119.00 4950 20240328 -13.94 3350 20240805 27.16 4550 -6.37 20250206 3805 11.96 20250113 4950 -13.94 20240328 3350 27.16 20240805 0.61 N 004590 100 15 억 211483 N N 0 N 00 N
5 20250306 130154 57 100.00 KOSDAQ 유통 N N N N N 4270 70 2 1.67 60595175 14259 31.08 4205 4280 4205 5460 2940 4200 4249.61 1.41 0 -430 4360 4280 4200 4120 4040 4320 4160 15 1260 100 3100 5 1 15000000 641 5.81 0.35 12 0.10 735.00 12119.00 4950 20240328 -13.74 3350 20240805 27.46 4550 -6.15 20250206 3805 12.22 20250113 4950 -13.74 20240328 3350 27.46 20240805 0.61 N 004590 100 15 억 211483 N N 0 N 00 N
6 20250306 120155 57 100.00 KOSDAQ 유통 N N N N N 4265 65 2 1.55 56040355 13191 28.75 4205 4280 4205 5460 2940 4200 4248.38 1.41 0 -379 4360 4280 4200 4120 4040 4320 4160 15 1260 100 3100 5 1 15000000 640 5.80 0.35 12 0.09 735.00 12119.00 4950 20240328 -13.84 3350 20240805 27.31 4550 -6.26 20250206 3805 12.09 20250113 4950 -13.84 20240328 3350 27.31 20240805 0.61 N 004590 100 15 억 211483 N N 0 N 00 N
7 20250306 110154 57 100.00 KOSDAQ 유통 N N N N N 4280 80 2 1.90 53123825 12508 27.27 4205 4280 4205 5460 2940 4200 4247.19 1.41 0 -339 4360 4280 4200 4120 4040 4320 4160 15 1260 100 3100 5 1 15000000 642 5.82 0.35 12 0.08 735.00 12119.00 4950 20240328 -13.54 3350 20240805 27.76 4550 -5.93 20250206 3805 12.48 20250113 4950 -13.54 20240328 3350 27.76 20240805 0.61 N 004590 100 15 억 211483 N N 0 N 00 N
8 20250306 100155 57 100.00 KOSDAQ 유통 N N N N N 4245 45 2 1.07 30014270 7082 15.44 4205 4260 4205 5460 2940 4200 4238.11 1.41 0 -276 4360 4280 4200 4120 4040 4320 4160 15 1260 100 3100 5 1 15000000 637 5.78 0.35 12 0.05 735.00 12119.00 4950 20240328 -14.24 3350 20240805 26.72 4550 -6.70 20250206 3805 11.56 20250113 4950 -14.24 20240328 3350 26.72 20240805 0.61 N 004590 100 15 억 211483 N N 0 N 00 N
9 20250306 090155 57 100.00 KOSDAQ 유통 N N N N N 4210 10 2 0.24 954540 227 0.49 4205 4210 4205 5460 2940 4200 4205.02 1.41 0 -164 4360 4280 4200 4120 4040 4320 4160 15 1260 100 3100 5 1 15000000 632 5.73 0.35 12 0.00 735.00 12119.00 4950 20240328 -14.95 3350 20240805 25.67 4550 -7.47 20250206 3805 10.64 20250113 4950 -14.95 20240328 3350 25.67 20240805 0.61 N 004590 100 15 억 211483 N N 0 N 00 N
10 20250305 160154 57 100.00 KOSDAQ 유통 N N N N N 4200 10 2 0.24 193474630 45865 117.90 4120 4280 4120 5440 2935 4190 4218.35 1.38 0 4227 4276 4232 4176 4132 4076 4255 4155 15 1250 100 3100 5 1 15000000 630 5.71 0.35 12 0.31 735.00 12119.00 4950 20240328 -15.15 3350 20240805 25.37 4550 -7.69 20250206 3805 10.38 20250113 4950 -15.15 20240328 3350 25.37 20240805 0.61 N 004590 100 15 억 207435 N N 0 N 00 N
11 20250305 150154 57 100.00 KOSDAQ 유통 N N N N N 4210 20 2 0.48 181515860 43020 110.59 4120 4280 4120 5440 2935 4190 4219.34 1.38 0 3529 4276 4232 4176 4132 4076 4255 4155 15 1250 100 3100 5 1 15000000 632 5.73 0.35 12 0.29 735.00 12119.00 4950 20240328 -14.95 3350 20240805 25.67 4550 -7.47 20250206 3805 10.64 20250113 4950 -14.95 20240328 3350 25.67 20240805 0.61 N 004590 100 15 억 207435 N N 0 N 00 N
12 20250305 140153 57 100.00 KOSDAQ 유통 N N N N N 4235 45 2 1.07 170597810 40431 103.93 4120 4280 4120 5440 2935 4190 4219.48 1.38 0 2847 4276 4232 4176 4132 4076 4255 4155 15 1250 100 3100 5 1 15000000 635 5.76 0.35 12 0.27 735.00 12119.00 4950 20240328 -14.44 3350 20240805 26.42 4550 -6.92 20250206 3805 11.30 20250113 4950 -14.44 20240328 3350 26.42 20240805 0.61 N 004590 100 15 억 207435 N N 0 N 00 N