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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160159,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4205,-35,5,-0.83,48029755,11464,127.56,4225,4225,4175,5510,2970,4240,4189.62,1.74,0,-727,4346,4292,4246,4192,4146,4270,4170,15,1270,100,3130,5,1,15000000,631,3.94,0.32,12,0.08,1066.00,13002.00,4950,20240328,-15.05,3350,20240805,25.52,4550,-7.58,20250206,3805,10.51,20250113,4950,-15.05,20240328,3350,25.52,20240805,0.45,N,004590,100,15 억,,261058,N,N,0,N,00,N
20250321,150159,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4190,-50,5,-1.18,46092635,11003,122.43,4225,4225,4175,5510,2970,4240,4189.10,1.74,0,-727,4346,4292,4246,4192,4146,4270,4170,15,1270,100,3130,5,1,15000000,629,3.93,0.32,12,0.07,1066.00,13002.00,4950,20240328,-15.35,3350,20240805,25.07,4550,-7.91,20250206,3805,10.12,20250113,4950,-15.35,20240328,3350,25.07,20240805,0.45,N,004590,100,15 억,,261058,N,N,0,N,00,N
20250321,140158,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4185,-55,5,-1.30,33980060,8107,90.21,4225,4225,4175,5510,2970,4240,4191.45,1.74,0,-633,4346,4292,4246,4192,4146,4270,4170,15,1270,100,3130,5,1,15000000,628,3.93,0.32,12,0.05,1066.00,13002.00,4950,20240328,-15.45,3350,20240805,24.93,4550,-8.02,20250206,3805,9.99,20250113,4950,-15.45,20240328,3350,24.93,20240805,0.45,N,004590,100,15 억,,261058,N,N,0,N,00,N
20250321,130159,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4190,-50,5,-1.18,29919570,7137,79.41,4225,4225,4175,5510,2970,4240,4192.18,1.74,0,-611,4346,4292,4246,4192,4146,4270,4170,15,1270,100,3130,5,1,15000000,629,3.93,0.32,12,0.05,1066.00,13002.00,4950,20240328,-15.35,3350,20240805,25.07,4550,-7.91,20250206,3805,10.12,20250113,4950,-15.35,20240328,3350,25.07,20240805,0.45,N,004590,100,15 억,,261058,N,N,0,N,00,N
20250321,120200,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4195,-45,5,-1.06,24798100,5915,65.82,4225,4225,4175,5510,2970,4240,4192.41,1.74,0,-611,4346,4292,4246,4192,4146,4270,4170,15,1270,100,3130,5,1,15000000,629,3.94,0.32,12,0.04,1066.00,13002.00,4950,20240328,-15.25,3350,20240805,25.22,4550,-7.80,20250206,3805,10.25,20250113,4950,-15.25,20240328,3350,25.22,20240805,0.45,N,004590,100,15 억,,261058,N,N,0,N,00,N
20250321,110159,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4195,-45,5,-1.06,24676515,5886,65.49,4225,4225,4175,5510,2970,4240,4192.41,1.74,0,-611,4346,4292,4246,4192,4146,4270,4170,15,1270,100,3130,5,1,15000000,629,3.94,0.32,12,0.04,1066.00,13002.00,4950,20240328,-15.25,3350,20240805,25.22,4550,-7.80,20250206,3805,10.25,20250113,4950,-15.25,20240328,3350,25.22,20240805,0.45,N,004590,100,15 억,,261058,N,N,0,N,00,N
20250321,100200,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4180,-60,5,-1.42,21729715,5182,57.66,4225,4225,4175,5510,2970,4240,4193.31,1.74,0,-610,4346,4292,4246,4192,4146,4270,4170,15,1270,100,3130,5,1,15000000,627,3.92,0.32,12,0.03,1066.00,13002.00,4950,20240328,-15.56,3350,20240805,24.78,4550,-8.13,20250206,3805,9.86,20250113,4950,-15.56,20240328,3350,24.78,20240805,0.45,N,004590,100,15 억,,261058,N,N,0,N,00,N
20250321,090200,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4225,-15,5,-0.35,249270,59,0.66,4225,4225,4220,5510,2970,4240,4224.92,1.74,0,52,4346,4292,4246,4192,4146,4270,4170,15,1270,100,3130,5,1,15000000,634,3.96,0.32,12,0.00,1066.00,13002.00,4950,20240328,-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,,261058,N,N,0,N,00,N
20250320,160159,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4240,-15,5,-0.35,37936995,8957,76.43,4300,4300,4200,5530,2980,4255,4235.46,1.75,0,-880,4301,4277,4246,4222,4191,4290,4235,15,1275,100,3140,5,1,15000000,636,3.98,0.33,12,0.06,1066.00,13002.00,4950,20240328,-14.34,3350,20240805,26.57,4550,-6.81,20250206,3805,11.43,20250113,4950,-14.34,20240328,3350,26.57,20240805,0.45,N,004590,100,15 억,,261879,N,N,0,N,00,N
20250320,150159,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4245,-10,5,-0.24,32048265,7568,64.58,4300,4300,4200,5530,2980,4255,4234.71,1.75,0,-656,4301,4277,4246,4222,4191,4290,4235,15,1275,100,3140,5,1,15000000,637,3.98,0.33,12,0.05,1066.00,13002.00,4950,20240328,-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,,261879,N,N,0,N,00,N
20250320,140200,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4245,-10,5,-0.24,30494485,7202,61.46,4300,4300,4200,5530,2980,4255,4234.17,1.75,0,-361,4301,4277,4246,4222,4191,4290,4235,15,1275,100,3140,5,1,15000000,637,3.98,0.33,12,0.05,1066.00,13002.00,4950,20240328,-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,,261879,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 20250321 160159 57 100.00 KOSDAQ 유통 N N N N N 4205 -35 5 -0.83 48029755 11464 127.56 4225 4225 4175 5510 2970 4240 4189.62 1.74 0 -727 4346 4292 4246 4192 4146 4270 4170 15 1270 100 3130 5 1 15000000 631 3.94 0.32 12 0.08 1066.00 13002.00 4950 20240328 -15.05 3350 20240805 25.52 4550 -7.58 20250206 3805 10.51 20250113 4950 -15.05 20240328 3350 25.52 20240805 0.45 N 004590 100 15 억 261058 N N 0 N 00 N
3 20250321 150159 57 100.00 KOSDAQ 유통 N N N N N 4190 -50 5 -1.18 46092635 11003 122.43 4225 4225 4175 5510 2970 4240 4189.10 1.74 0 -727 4346 4292 4246 4192 4146 4270 4170 15 1270 100 3130 5 1 15000000 629 3.93 0.32 12 0.07 1066.00 13002.00 4950 20240328 -15.35 3350 20240805 25.07 4550 -7.91 20250206 3805 10.12 20250113 4950 -15.35 20240328 3350 25.07 20240805 0.45 N 004590 100 15 억 261058 N N 0 N 00 N
4 20250321 140158 57 100.00 KOSDAQ 유통 N N N N N 4185 -55 5 -1.30 33980060 8107 90.21 4225 4225 4175 5510 2970 4240 4191.45 1.74 0 -633 4346 4292 4246 4192 4146 4270 4170 15 1270 100 3130 5 1 15000000 628 3.93 0.32 12 0.05 1066.00 13002.00 4950 20240328 -15.45 3350 20240805 24.93 4550 -8.02 20250206 3805 9.99 20250113 4950 -15.45 20240328 3350 24.93 20240805 0.45 N 004590 100 15 억 261058 N N 0 N 00 N
5 20250321 130159 57 100.00 KOSDAQ 유통 N N N N N 4190 -50 5 -1.18 29919570 7137 79.41 4225 4225 4175 5510 2970 4240 4192.18 1.74 0 -611 4346 4292 4246 4192 4146 4270 4170 15 1270 100 3130 5 1 15000000 629 3.93 0.32 12 0.05 1066.00 13002.00 4950 20240328 -15.35 3350 20240805 25.07 4550 -7.91 20250206 3805 10.12 20250113 4950 -15.35 20240328 3350 25.07 20240805 0.45 N 004590 100 15 억 261058 N N 0 N 00 N
6 20250321 120200 57 100.00 KOSDAQ 유통 N N N N N 4195 -45 5 -1.06 24798100 5915 65.82 4225 4225 4175 5510 2970 4240 4192.41 1.74 0 -611 4346 4292 4246 4192 4146 4270 4170 15 1270 100 3130 5 1 15000000 629 3.94 0.32 12 0.04 1066.00 13002.00 4950 20240328 -15.25 3350 20240805 25.22 4550 -7.80 20250206 3805 10.25 20250113 4950 -15.25 20240328 3350 25.22 20240805 0.45 N 004590 100 15 억 261058 N N 0 N 00 N
7 20250321 110159 57 100.00 KOSDAQ 유통 N N N N N 4195 -45 5 -1.06 24676515 5886 65.49 4225 4225 4175 5510 2970 4240 4192.41 1.74 0 -611 4346 4292 4246 4192 4146 4270 4170 15 1270 100 3130 5 1 15000000 629 3.94 0.32 12 0.04 1066.00 13002.00 4950 20240328 -15.25 3350 20240805 25.22 4550 -7.80 20250206 3805 10.25 20250113 4950 -15.25 20240328 3350 25.22 20240805 0.45 N 004590 100 15 억 261058 N N 0 N 00 N
8 20250321 100200 57 100.00 KOSDAQ 유통 N N N N N 4180 -60 5 -1.42 21729715 5182 57.66 4225 4225 4175 5510 2970 4240 4193.31 1.74 0 -610 4346 4292 4246 4192 4146 4270 4170 15 1270 100 3130 5 1 15000000 627 3.92 0.32 12 0.03 1066.00 13002.00 4950 20240328 -15.56 3350 20240805 24.78 4550 -8.13 20250206 3805 9.86 20250113 4950 -15.56 20240328 3350 24.78 20240805 0.45 N 004590 100 15 억 261058 N N 0 N 00 N
9 20250321 090200 57 100.00 KOSDAQ 유통 N N N N N 4225 -15 5 -0.35 249270 59 0.66 4225 4225 4220 5510 2970 4240 4224.92 1.74 0 52 4346 4292 4246 4192 4146 4270 4170 15 1270 100 3130 5 1 15000000 634 3.96 0.32 12 0.00 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 261058 N N 0 N 00 N
10 20250320 160159 57 100.00 KOSDAQ 유통 N N N N N 4240 -15 5 -0.35 37936995 8957 76.43 4300 4300 4200 5530 2980 4255 4235.46 1.75 0 -880 4301 4277 4246 4222 4191 4290 4235 15 1275 100 3140 5 1 15000000 636 3.98 0.33 12 0.06 1066.00 13002.00 4950 20240328 -14.34 3350 20240805 26.57 4550 -6.81 20250206 3805 11.43 20250113 4950 -14.34 20240328 3350 26.57 20240805 0.45 N 004590 100 15 억 261879 N N 0 N 00 N
11 20250320 150159 57 100.00 KOSDAQ 유통 N N N N N 4245 -10 5 -0.24 32048265 7568 64.58 4300 4300 4200 5530 2980 4255 4234.71 1.75 0 -656 4301 4277 4246 4222 4191 4290 4235 15 1275 100 3140 5 1 15000000 637 3.98 0.33 12 0.05 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 261879 N N 0 N 00 N
12 20250320 140200 57 100.00 KOSDAQ 유통 N N N N N 4245 -10 5 -0.24 30494485 7202 61.46 4300 4300 4200 5530 2980 4255 4234.17 1.75 0 -361 4301 4277 4246 4222 4191 4290 4235 15 1275 100 3140 5 1 15000000 637 3.98 0.33 12 0.05 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 261879 N N 0 N 00 N