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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160155,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4235,-35,5,-0.82,66458175,15717,58.90,4225,4250,4220,5550,2990,4270,4228.43,1.41,0,1213,4326,4297,4251,4222,4176,4312,4237,15,1280,100,3150,5,1,15000000,635,5.76,0.35,12,0.10,735.00,12119.00,4950,20240328,-14.44,3350,20240805,26.42,4550,-6.92,20250206,3805,11.30,20250113,4950,-14.44,20240328,3350,26.42,20240805,0.55,N,004590,100,15 억,,211181,N,N,0,N,00,N
20250307,150156,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4230,-40,5,-0.94,62117305,14692,55.06,4225,4250,4220,5550,2990,4270,4227.97,1.41,0,1380,4326,4297,4251,4222,4176,4312,4237,15,1280,100,3150,5,1,15000000,635,5.76,0.35,12,0.10,735.00,12119.00,4950,20240328,-14.55,3350,20240805,26.27,4550,-7.03,20250206,3805,11.17,20250113,4950,-14.55,20240328,3350,26.27,20240805,0.55,N,004590,100,15 억,,211181,N,N,0,N,00,N
20250307,140155,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4235,-35,5,-0.82,51040955,12070,45.23,4225,4250,4220,5550,2990,4270,4228.75,1.41,0,1372,4326,4297,4251,4222,4176,4312,4237,15,1280,100,3150,5,1,15000000,635,5.76,0.35,12,0.08,735.00,12119.00,4950,20240328,-14.44,3350,20240805,26.42,4550,-6.92,20250206,3805,11.30,20250113,4950,-14.44,20240328,3350,26.42,20240805,0.55,N,004590,100,15 억,,211181,N,N,0,N,00,N
20250307,130155,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4225,-45,5,-1.05,47261705,11178,41.89,4225,4250,4220,5550,2990,4270,4228.10,1.41,0,1077,4326,4297,4251,4222,4176,4312,4237,15,1280,100,3150,5,1,15000000,634,5.75,0.35,12,0.07,735.00,12119.00,4950,20240328,-14.65,3350,20240805,26.12,4550,-7.14,20250206,3805,11.04,20250113,4950,-14.65,20240328,3350,26.12,20240805,0.55,N,004590,100,15 억,,211181,N,N,0,N,00,N
20250307,120156,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4235,-35,5,-0.82,44662625,10563,39.59,4225,4250,4220,5550,2990,4270,4228.21,1.41,0,1012,4326,4297,4251,4222,4176,4312,4237,15,1280,100,3150,5,1,15000000,635,5.76,0.35,12,0.07,735.00,12119.00,4950,20240328,-14.44,3350,20240805,26.42,4550,-6.92,20250206,3805,11.30,20250113,4950,-14.44,20240328,3350,26.42,20240805,0.55,N,004590,100,15 억,,211181,N,N,0,N,00,N
20250307,110155,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4235,-35,5,-0.82,39134285,9257,34.69,4225,4250,4220,5550,2990,4270,4227.53,1.41,0,920,4326,4297,4251,4222,4176,4312,4237,15,1280,100,3150,5,1,15000000,635,5.76,0.35,12,0.06,735.00,12119.00,4950,20240328,-14.44,3350,20240805,26.42,4550,-6.92,20250206,3805,11.30,20250113,4950,-14.44,20240328,3350,26.42,20240805,0.55,N,004590,100,15 억,,211181,N,N,0,N,00,N
20250307,100155,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4250,-20,5,-0.47,37140910,8787,32.93,4225,4250,4220,5550,2990,4270,4226.80,1.41,0,881,4326,4297,4251,4222,4176,4312,4237,15,1280,100,3150,5,1,15000000,638,5.78,0.35,12,0.06,735.00,12119.00,4950,20240328,-14.14,3350,20240805,26.87,4550,-6.59,20250206,3805,11.70,20250113,4950,-14.14,20240328,3350,26.87,20240805,0.55,N,004590,100,15 억,,211181,N,N,0,N,00,N
20250307,090156,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4240,-30,5,-0.70,1166605,276,1.03,4225,4240,4225,5550,2990,4270,4226.83,1.41,0,28,4326,4297,4251,4222,4176,4312,4237,15,1280,100,3150,5,1,15000000,636,5.77,0.35,12,0.00,735.00,12119.00,4950,20240328,-14.34,3350,20240805,26.57,4550,-6.81,20250206,3805,11.43,20250113,4950,-14.34,20240328,3350,26.57,20240805,0.55,N,004590,100,15 억,,211181,N,N,0,N,00,N
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
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 20250307 160155 57 100.00 KOSDAQ 유통 N N N N N 4235 -35 5 -0.82 66458175 15717 58.90 4225 4250 4220 5550 2990 4270 4228.43 1.41 0 1213 4326 4297 4251 4222 4176 4312 4237 15 1280 100 3150 5 1 15000000 635 5.76 0.35 12 0.10 735.00 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 0.55 N 004590 100 15 억 211181 N N 0 N 00 N
3 20250307 150156 57 100.00 KOSDAQ 유통 N N N N N 4230 -40 5 -0.94 62117305 14692 55.06 4225 4250 4220 5550 2990 4270 4227.97 1.41 0 1380 4326 4297 4251 4222 4176 4312 4237 15 1280 100 3150 5 1 15000000 635 5.76 0.35 12 0.10 735.00 12119.00 4950 20240328 -14.55 3350 20240805 26.27 4550 -7.03 20250206 3805 11.17 20250113 4950 -14.55 20240328 3350 26.27 20240805 0.55 N 004590 100 15 억 211181 N N 0 N 00 N
4 20250307 140155 57 100.00 KOSDAQ 유통 N N N N N 4235 -35 5 -0.82 51040955 12070 45.23 4225 4250 4220 5550 2990 4270 4228.75 1.41 0 1372 4326 4297 4251 4222 4176 4312 4237 15 1280 100 3150 5 1 15000000 635 5.76 0.35 12 0.08 735.00 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 0.55 N 004590 100 15 억 211181 N N 0 N 00 N
5 20250307 130155 57 100.00 KOSDAQ 유통 N N N N N 4225 -45 5 -1.05 47261705 11178 41.89 4225 4250 4220 5550 2990 4270 4228.10 1.41 0 1077 4326 4297 4251 4222 4176 4312 4237 15 1280 100 3150 5 1 15000000 634 5.75 0.35 12 0.07 735.00 12119.00 4950 20240328 -14.65 3350 20240805 26.12 4550 -7.14 20250206 3805 11.04 20250113 4950 -14.65 20240328 3350 26.12 20240805 0.55 N 004590 100 15 억 211181 N N 0 N 00 N
6 20250307 120156 57 100.00 KOSDAQ 유통 N N N N N 4235 -35 5 -0.82 44662625 10563 39.59 4225 4250 4220 5550 2990 4270 4228.21 1.41 0 1012 4326 4297 4251 4222 4176 4312 4237 15 1280 100 3150 5 1 15000000 635 5.76 0.35 12 0.07 735.00 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 0.55 N 004590 100 15 억 211181 N N 0 N 00 N
7 20250307 110155 57 100.00 KOSDAQ 유통 N N N N N 4235 -35 5 -0.82 39134285 9257 34.69 4225 4250 4220 5550 2990 4270 4227.53 1.41 0 920 4326 4297 4251 4222 4176 4312 4237 15 1280 100 3150 5 1 15000000 635 5.76 0.35 12 0.06 735.00 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 0.55 N 004590 100 15 억 211181 N N 0 N 00 N
8 20250307 100155 57 100.00 KOSDAQ 유통 N N N N N 4250 -20 5 -0.47 37140910 8787 32.93 4225 4250 4220 5550 2990 4270 4226.80 1.41 0 881 4326 4297 4251 4222 4176 4312 4237 15 1280 100 3150 5 1 15000000 638 5.78 0.35 12 0.06 735.00 12119.00 4950 20240328 -14.14 3350 20240805 26.87 4550 -6.59 20250206 3805 11.70 20250113 4950 -14.14 20240328 3350 26.87 20240805 0.55 N 004590 100 15 억 211181 N N 0 N 00 N
9 20250307 090156 57 100.00 KOSDAQ 유통 N N N N N 4240 -30 5 -0.70 1166605 276 1.03 4225 4240 4225 5550 2990 4270 4226.83 1.41 0 28 4326 4297 4251 4222 4176 4312 4237 15 1280 100 3150 5 1 15000000 636 5.77 0.35 12 0.00 735.00 12119.00 4950 20240328 -14.34 3350 20240805 26.57 4550 -6.81 20250206 3805 11.43 20250113 4950 -14.34 20240328 3350 26.57 20240805 0.55 N 004590 100 15 억 211181 N N 0 N 00 N
10 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
11 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
12 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