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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160157,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4290,5,2,0.12,118689620,27674,64.56,4300,4315,4260,5570,3000,4285,4288.85,1.44,0,-736,4331,4307,4266,4242,4201,4320,4255,15,1285,100,3170,5,1,15000000,644,5.84,0.35,12,0.18,735.00,12119.00,4950,20240328,-13.33,3350,20240805,28.06,4550,-5.71,20250206,3805,12.75,20250113,4950,-13.33,20240328,3350,28.06,20240805,0.50,N,004590,100,15 억,,216195,N,N,0,N,00,N
20250313,150157,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4285,0,3,0.00,87769890,20443,47.69,4300,4315,4275,5570,3000,4285,4293.40,1.44,0,410,4331,4307,4266,4242,4201,4320,4255,15,1285,100,3170,5,1,15000000,643,5.83,0.35,12,0.14,735.00,12119.00,4950,20240328,-13.43,3350,20240805,27.91,4550,-5.82,20250206,3805,12.61,20250113,4950,-13.43,20240328,3350,27.91,20240805,0.50,N,004590,100,15 억,,216195,N,N,0,N,00,N
20250313,140157,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4285,0,3,0.00,77609350,18068,42.15,4300,4315,4275,5570,3000,4285,4295.40,1.44,0,453,4331,4307,4266,4242,4201,4320,4255,15,1285,100,3170,5,1,15000000,643,5.83,0.35,12,0.12,735.00,12119.00,4950,20240328,-13.43,3350,20240805,27.91,4550,-5.82,20250206,3805,12.61,20250113,4950,-13.43,20240328,3350,27.91,20240805,0.50,N,004590,100,15 억,,216195,N,N,0,N,00,N
20250313,130157,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4285,0,3,0.00,76409090,17788,41.50,4300,4315,4275,5570,3000,4285,4295.54,1.44,0,453,4331,4307,4266,4242,4201,4320,4255,15,1285,100,3170,5,1,15000000,643,5.83,0.35,12,0.12,735.00,12119.00,4950,20240328,-13.43,3350,20240805,27.91,4550,-5.82,20250206,3805,12.61,20250113,4950,-13.43,20240328,3350,27.91,20240805,0.50,N,004590,100,15 억,,216195,N,N,0,N,00,N
20250313,120157,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4285,0,3,0.00,76310610,17765,41.44,4300,4315,4275,5570,3000,4285,4295.56,1.44,0,453,4331,4307,4266,4242,4201,4320,4255,15,1285,100,3170,5,1,15000000,643,5.83,0.35,12,0.12,735.00,12119.00,4950,20240328,-13.43,3350,20240805,27.91,4550,-5.82,20250206,3805,12.61,20250113,4950,-13.43,20240328,3350,27.91,20240805,0.50,N,004590,100,15 억,,216195,N,N,0,N,00,N
20250313,110157,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4290,5,2,0.12,75158165,17496,40.81,4300,4315,4275,5570,3000,4285,4295.73,1.44,0,453,4331,4307,4266,4242,4201,4320,4255,15,1285,100,3170,5,1,15000000,644,5.84,0.35,12,0.12,735.00,12119.00,4950,20240328,-13.33,3350,20240805,28.06,4550,-5.71,20250206,3805,12.75,20250113,4950,-13.33,20240328,3350,28.06,20240805,0.50,N,004590,100,15 억,,216195,N,N,0,N,00,N
20250313,100157,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4290,5,2,0.12,53117180,12345,28.80,4300,4315,4285,5570,3000,4285,4302.73,1.44,0,567,4331,4307,4266,4242,4201,4320,4255,15,1285,100,3170,5,1,15000000,644,5.84,0.35,12,0.08,735.00,12119.00,4950,20240328,-13.33,3350,20240805,28.06,4550,-5.71,20250206,3805,12.75,20250113,4950,-13.33,20240328,3350,28.06,20240805,0.50,N,004590,100,15 억,,216195,N,N,0,N,00,N
20250313,090158,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4285,0,3,0.00,2578800,600,1.40,4300,4300,4285,5570,3000,4285,4298.00,1.44,0,-128,4331,4307,4266,4242,4201,4320,4255,15,1285,100,3170,5,1,15000000,643,5.83,0.35,12,0.00,735.00,12119.00,4950,20240328,-13.43,3350,20240805,27.91,4550,-5.82,20250206,3805,12.61,20250113,4950,-13.43,20240328,3350,27.91,20240805,0.50,N,004590,100,15 억,,216195,N,N,0,N,00,N
20250312,160156,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4285,55,2,1.30,180781385,42527,143.41,4225,4290,4225,5490,2965,4230,4250.98,1.42,0,3688,4296,4262,4241,4207,4186,4280,4225,15,1260,100,3130,5,1,15000000,643,5.83,0.35,12,0.28,735.00,12119.00,4950,20240328,-13.43,3350,20240805,27.91,4550,-5.82,20250206,3805,12.61,20250113,4950,-13.43,20240328,3350,27.91,20240805,0.51,N,004590,100,15 억,,212507,N,N,0,N,00,N
20250312,150157,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4265,35,2,0.83,167223600,39354,132.71,4225,4290,4225,5490,2965,4230,4249.21,1.42,0,3865,4296,4262,4241,4207,4186,4280,4225,15,1260,100,3130,5,1,15000000,640,5.80,0.35,12,0.26,735.00,12119.00,4950,20240328,-13.84,3350,20240805,27.31,4550,-6.26,20250206,3805,12.09,20250113,4950,-13.84,20240328,3350,27.31,20240805,0.51,N,004590,100,15 억,,212507,N,N,0,N,00,N
20250312,140156,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4265,35,2,0.83,113780810,26782,90.31,4225,4290,4225,5490,2965,4230,4248.41,1.42,0,3820,4296,4262,4241,4207,4186,4280,4225,15,1260,100,3130,5,1,15000000,640,5.80,0.35,12,0.18,735.00,12119.00,4950,20240328,-13.84,3350,20240805,27.31,4550,-6.26,20250206,3805,12.09,20250113,4950,-13.84,20240328,3350,27.31,20240805,0.51,N,004590,100,15 억,,212507,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 20250313 160157 57 100.00 KOSDAQ 유통 N N N N N 4290 5 2 0.12 118689620 27674 64.56 4300 4315 4260 5570 3000 4285 4288.85 1.44 0 -736 4331 4307 4266 4242 4201 4320 4255 15 1285 100 3170 5 1 15000000 644 5.84 0.35 12 0.18 735.00 12119.00 4950 20240328 -13.33 3350 20240805 28.06 4550 -5.71 20250206 3805 12.75 20250113 4950 -13.33 20240328 3350 28.06 20240805 0.50 N 004590 100 15 억 216195 N N 0 N 00 N
3 20250313 150157 57 100.00 KOSDAQ 유통 N N N N N 4285 0 3 0.00 87769890 20443 47.69 4300 4315 4275 5570 3000 4285 4293.40 1.44 0 410 4331 4307 4266 4242 4201 4320 4255 15 1285 100 3170 5 1 15000000 643 5.83 0.35 12 0.14 735.00 12119.00 4950 20240328 -13.43 3350 20240805 27.91 4550 -5.82 20250206 3805 12.61 20250113 4950 -13.43 20240328 3350 27.91 20240805 0.50 N 004590 100 15 억 216195 N N 0 N 00 N
4 20250313 140157 57 100.00 KOSDAQ 유통 N N N N N 4285 0 3 0.00 77609350 18068 42.15 4300 4315 4275 5570 3000 4285 4295.40 1.44 0 453 4331 4307 4266 4242 4201 4320 4255 15 1285 100 3170 5 1 15000000 643 5.83 0.35 12 0.12 735.00 12119.00 4950 20240328 -13.43 3350 20240805 27.91 4550 -5.82 20250206 3805 12.61 20250113 4950 -13.43 20240328 3350 27.91 20240805 0.50 N 004590 100 15 억 216195 N N 0 N 00 N
5 20250313 130157 57 100.00 KOSDAQ 유통 N N N N N 4285 0 3 0.00 76409090 17788 41.50 4300 4315 4275 5570 3000 4285 4295.54 1.44 0 453 4331 4307 4266 4242 4201 4320 4255 15 1285 100 3170 5 1 15000000 643 5.83 0.35 12 0.12 735.00 12119.00 4950 20240328 -13.43 3350 20240805 27.91 4550 -5.82 20250206 3805 12.61 20250113 4950 -13.43 20240328 3350 27.91 20240805 0.50 N 004590 100 15 억 216195 N N 0 N 00 N
6 20250313 120157 57 100.00 KOSDAQ 유통 N N N N N 4285 0 3 0.00 76310610 17765 41.44 4300 4315 4275 5570 3000 4285 4295.56 1.44 0 453 4331 4307 4266 4242 4201 4320 4255 15 1285 100 3170 5 1 15000000 643 5.83 0.35 12 0.12 735.00 12119.00 4950 20240328 -13.43 3350 20240805 27.91 4550 -5.82 20250206 3805 12.61 20250113 4950 -13.43 20240328 3350 27.91 20240805 0.50 N 004590 100 15 억 216195 N N 0 N 00 N
7 20250313 110157 57 100.00 KOSDAQ 유통 N N N N N 4290 5 2 0.12 75158165 17496 40.81 4300 4315 4275 5570 3000 4285 4295.73 1.44 0 453 4331 4307 4266 4242 4201 4320 4255 15 1285 100 3170 5 1 15000000 644 5.84 0.35 12 0.12 735.00 12119.00 4950 20240328 -13.33 3350 20240805 28.06 4550 -5.71 20250206 3805 12.75 20250113 4950 -13.33 20240328 3350 28.06 20240805 0.50 N 004590 100 15 억 216195 N N 0 N 00 N
8 20250313 100157 57 100.00 KOSDAQ 유통 N N N N N 4290 5 2 0.12 53117180 12345 28.80 4300 4315 4285 5570 3000 4285 4302.73 1.44 0 567 4331 4307 4266 4242 4201 4320 4255 15 1285 100 3170 5 1 15000000 644 5.84 0.35 12 0.08 735.00 12119.00 4950 20240328 -13.33 3350 20240805 28.06 4550 -5.71 20250206 3805 12.75 20250113 4950 -13.33 20240328 3350 28.06 20240805 0.50 N 004590 100 15 억 216195 N N 0 N 00 N
9 20250313 090158 57 100.00 KOSDAQ 유통 N N N N N 4285 0 3 0.00 2578800 600 1.40 4300 4300 4285 5570 3000 4285 4298.00 1.44 0 -128 4331 4307 4266 4242 4201 4320 4255 15 1285 100 3170 5 1 15000000 643 5.83 0.35 12 0.00 735.00 12119.00 4950 20240328 -13.43 3350 20240805 27.91 4550 -5.82 20250206 3805 12.61 20250113 4950 -13.43 20240328 3350 27.91 20240805 0.50 N 004590 100 15 억 216195 N N 0 N 00 N
10 20250312 160156 57 100.00 KOSDAQ 유통 N N N N N 4285 55 2 1.30 180781385 42527 143.41 4225 4290 4225 5490 2965 4230 4250.98 1.42 0 3688 4296 4262 4241 4207 4186 4280 4225 15 1260 100 3130 5 1 15000000 643 5.83 0.35 12 0.28 735.00 12119.00 4950 20240328 -13.43 3350 20240805 27.91 4550 -5.82 20250206 3805 12.61 20250113 4950 -13.43 20240328 3350 27.91 20240805 0.51 N 004590 100 15 억 212507 N N 0 N 00 N
11 20250312 150157 57 100.00 KOSDAQ 유통 N N N N N 4265 35 2 0.83 167223600 39354 132.71 4225 4290 4225 5490 2965 4230 4249.21 1.42 0 3865 4296 4262 4241 4207 4186 4280 4225 15 1260 100 3130 5 1 15000000 640 5.80 0.35 12 0.26 735.00 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 0.51 N 004590 100 15 억 212507 N N 0 N 00 N
12 20250312 140156 57 100.00 KOSDAQ 유통 N N N N N 4265 35 2 0.83 113780810 26782 90.31 4225 4290 4225 5490 2965 4230 4248.41 1.42 0 3820 4296 4262 4241 4207 4186 4280 4225 15 1260 100 3130 5 1 15000000 640 5.80 0.35 12 0.18 735.00 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 0.51 N 004590 100 15 억 212507 N N 0 N 00 N