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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004590/price/prices-20250201.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
20250219,160158,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4210,0,3,0.00,245709455,58553,273.31,4220,4260,4155,5470,2950,4210,4196.36,1.41,0,-10388,4296,4252,4191,4147,4086,4275,4170,15,1260,100,3110,5,1,15000000,632,5.73,0.35,12,0.39,735.00,12119.00,4950,20240328,-14.95,3350,20240805,25.67,4550,-7.47,20250206,3805,10.64,20250113,4950,-14.95,20240328,3350,25.67,20240805,0.92,N,004590,100,15 억,,210973,N,N,0,N,00,N
20250219,150159,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4175,-35,5,-0.83,224971140,53606,250.21,4220,4260,4155,5470,2950,4210,4196.75,1.41,0,-9213,4296,4252,4191,4147,4086,4275,4170,15,1260,100,3110,5,1,15000000,626,5.68,0.34,12,0.36,735.00,12119.00,4950,20240328,-15.66,3350,20240805,24.63,4550,-8.24,20250206,3805,9.72,20250113,4950,-15.66,20240328,3350,24.63,20240805,0.92,N,004590,100,15 억,,210973,N,N,0,N,00,N
20250219,140158,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4165,-45,5,-1.07,172514965,41007,191.41,4220,4260,4160,5470,2950,4210,4206.96,1.41,0,-11293,4296,4252,4191,4147,4086,4275,4170,15,1260,100,3110,5,1,15000000,625,5.67,0.34,12,0.27,735.00,12119.00,4950,20240328,-15.86,3350,20240805,24.33,4550,-8.46,20250206,3805,9.46,20250113,4950,-15.86,20240328,3350,24.33,20240805,0.92,N,004590,100,15 억,,210973,N,N,0,N,00,N
20250219,130158,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4190,-20,5,-0.48,129970400,30805,143.79,4220,4260,4185,5470,2950,4210,4219.13,1.41,0,-10678,4296,4252,4191,4147,4086,4275,4170,15,1260,100,3110,5,1,15000000,629,5.70,0.35,12,0.21,735.00,12119.00,4950,20240328,-15.35,3350,20240805,25.07,4550,-7.91,20250206,3805,10.12,20250113,4950,-15.35,20240328,3350,25.07,20240805,0.92,N,004590,100,15 억,,210973,N,N,0,N,00,N
20250219,120158,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4200,-10,5,-0.24,119717150,28360,132.37,4220,4260,4185,5470,2950,4210,4221.34,1.41,0,-10273,4296,4252,4191,4147,4086,4275,4170,15,1260,100,3110,5,1,15000000,630,5.71,0.35,12,0.19,735.00,12119.00,4950,20240328,-15.15,3350,20240805,25.37,4550,-7.69,20250206,3805,10.38,20250113,4950,-15.15,20240328,3350,25.37,20240805,0.92,N,004590,100,15 억,,210973,N,N,0,N,00,N
20250219,110159,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4205,-5,5,-0.12,113007900,26765,124.93,4220,4260,4185,5470,2950,4210,4222.23,1.41,0,-8981,4296,4252,4191,4147,4086,4275,4170,15,1260,100,3110,5,1,15000000,631,5.72,0.35,12,0.18,735.00,12119.00,4950,20240328,-15.05,3350,20240805,25.52,4550,-7.58,20250206,3805,10.51,20250113,4950,-15.05,20240328,3350,25.52,20240805,0.92,N,004590,100,15 억,,210973,N,N,0,N,00,N
20250219,100158,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4245,35,2,0.83,95515315,22620,105.58,4220,4260,4185,5470,2950,4210,4222.60,1.41,0,-5450,4296,4252,4191,4147,4086,4275,4170,15,1260,100,3110,5,1,15000000,637,5.78,0.35,12,0.15,735.00,12119.00,4950,20240328,-14.24,3350,20240805,26.72,4550,-6.70,20250206,3805,11.56,20250113,4950,-14.24,20240328,3350,26.72,20240805,0.92,N,004590,100,15 억,,210973,N,N,0,N,00,N
20250219,090158,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4185,-25,5,-0.59,54417700,12897,60.20,4220,4220,4185,5470,2950,4210,4219.41,1.41,0,-3054,4296,4252,4191,4147,4086,4275,4170,15,1260,100,3110,5,1,15000000,628,5.69,0.35,12,0.09,735.00,12119.00,4950,20240328,-15.45,3350,20240805,24.93,4550,-8.02,20250206,3805,9.99,20250113,4950,-15.45,20240328,3350,24.93,20240805,0.92,N,004590,100,15 억,,210973,N,N,0,N,00,N
20250218,160158,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4210,45,2,1.08,89509360,21413,38.41,4130,4235,4130,5410,2920,4165,4180.14,1.41,0,-2023,4275,4220,4155,4100,4035,4247,4127,15,1245,100,3080,5,1,15000000,632,5.73,0.35,12,0.14,735.00,12119.00,4950,20240328,-14.95,3350,20240805,25.67,4550,-7.47,20250206,3805,10.64,20250113,4950,-14.95,20240328,3350,25.67,20240805,1.01,N,004590,100,15 억,,212079,N,N,0,N,00,N
20250218,150158,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4180,15,2,0.36,84598830,20242,36.31,4130,4235,4130,5410,2920,4165,4179.37,1.41,0,-2223,4275,4220,4155,4100,4035,4247,4127,15,1245,100,3080,5,1,15000000,627,5.69,0.34,12,0.13,735.00,12119.00,4950,20240328,-15.56,3350,20240805,24.78,4550,-8.13,20250206,3805,9.86,20250113,4950,-15.56,20240328,3350,24.78,20240805,1.01,N,004590,100,15 억,,212079,N,N,0,N,00,N
20250218,140159,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4190,25,2,0.60,81537590,19512,35.00,4130,4235,4130,5410,2920,4165,4178.84,1.41,0,-2238,4275,4220,4155,4100,4035,4247,4127,15,1245,100,3080,5,1,15000000,629,5.70,0.35,12,0.13,735.00,12119.00,4950,20240328,-15.35,3350,20240805,25.07,4550,-7.91,20250206,3805,10.12,20250113,4950,-15.35,20240328,3350,25.07,20240805,1.01,N,004590,100,15 억,,212079,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 20250219 160158 57 100.00 KOSDAQ 유통 N N N N N 4210 0 3 0.00 245709455 58553 273.31 4220 4260 4155 5470 2950 4210 4196.36 1.41 0 -10388 4296 4252 4191 4147 4086 4275 4170 15 1260 100 3110 5 1 15000000 632 5.73 0.35 12 0.39 735.00 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 0.92 N 004590 100 15 억 210973 N N 0 N 00 N
3 20250219 150159 57 100.00 KOSDAQ 유통 N N N N N 4175 -35 5 -0.83 224971140 53606 250.21 4220 4260 4155 5470 2950 4210 4196.75 1.41 0 -9213 4296 4252 4191 4147 4086 4275 4170 15 1260 100 3110 5 1 15000000 626 5.68 0.34 12 0.36 735.00 12119.00 4950 20240328 -15.66 3350 20240805 24.63 4550 -8.24 20250206 3805 9.72 20250113 4950 -15.66 20240328 3350 24.63 20240805 0.92 N 004590 100 15 억 210973 N N 0 N 00 N
4 20250219 140158 57 100.00 KOSDAQ 유통 N N N N N 4165 -45 5 -1.07 172514965 41007 191.41 4220 4260 4160 5470 2950 4210 4206.96 1.41 0 -11293 4296 4252 4191 4147 4086 4275 4170 15 1260 100 3110 5 1 15000000 625 5.67 0.34 12 0.27 735.00 12119.00 4950 20240328 -15.86 3350 20240805 24.33 4550 -8.46 20250206 3805 9.46 20250113 4950 -15.86 20240328 3350 24.33 20240805 0.92 N 004590 100 15 억 210973 N N 0 N 00 N
5 20250219 130158 57 100.00 KOSDAQ 유통 N N N N N 4190 -20 5 -0.48 129970400 30805 143.79 4220 4260 4185 5470 2950 4210 4219.13 1.41 0 -10678 4296 4252 4191 4147 4086 4275 4170 15 1260 100 3110 5 1 15000000 629 5.70 0.35 12 0.21 735.00 12119.00 4950 20240328 -15.35 3350 20240805 25.07 4550 -7.91 20250206 3805 10.12 20250113 4950 -15.35 20240328 3350 25.07 20240805 0.92 N 004590 100 15 억 210973 N N 0 N 00 N
6 20250219 120158 57 100.00 KOSDAQ 유통 N N N N N 4200 -10 5 -0.24 119717150 28360 132.37 4220 4260 4185 5470 2950 4210 4221.34 1.41 0 -10273 4296 4252 4191 4147 4086 4275 4170 15 1260 100 3110 5 1 15000000 630 5.71 0.35 12 0.19 735.00 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 0.92 N 004590 100 15 억 210973 N N 0 N 00 N
7 20250219 110159 57 100.00 KOSDAQ 유통 N N N N N 4205 -5 5 -0.12 113007900 26765 124.93 4220 4260 4185 5470 2950 4210 4222.23 1.41 0 -8981 4296 4252 4191 4147 4086 4275 4170 15 1260 100 3110 5 1 15000000 631 5.72 0.35 12 0.18 735.00 12119.00 4950 20240328 -15.05 3350 20240805 25.52 4550 -7.58 20250206 3805 10.51 20250113 4950 -15.05 20240328 3350 25.52 20240805 0.92 N 004590 100 15 억 210973 N N 0 N 00 N
8 20250219 100158 57 100.00 KOSDAQ 유통 N N N N N 4245 35 2 0.83 95515315 22620 105.58 4220 4260 4185 5470 2950 4210 4222.60 1.41 0 -5450 4296 4252 4191 4147 4086 4275 4170 15 1260 100 3110 5 1 15000000 637 5.78 0.35 12 0.15 735.00 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 0.92 N 004590 100 15 억 210973 N N 0 N 00 N
9 20250219 090158 57 100.00 KOSDAQ 유통 N N N N N 4185 -25 5 -0.59 54417700 12897 60.20 4220 4220 4185 5470 2950 4210 4219.41 1.41 0 -3054 4296 4252 4191 4147 4086 4275 4170 15 1260 100 3110 5 1 15000000 628 5.69 0.35 12 0.09 735.00 12119.00 4950 20240328 -15.45 3350 20240805 24.93 4550 -8.02 20250206 3805 9.99 20250113 4950 -15.45 20240328 3350 24.93 20240805 0.92 N 004590 100 15 억 210973 N N 0 N 00 N
10 20250218 160158 57 100.00 KOSDAQ 유통 N N N N N 4210 45 2 1.08 89509360 21413 38.41 4130 4235 4130 5410 2920 4165 4180.14 1.41 0 -2023 4275 4220 4155 4100 4035 4247 4127 15 1245 100 3080 5 1 15000000 632 5.73 0.35 12 0.14 735.00 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 1.01 N 004590 100 15 억 212079 N N 0 N 00 N
11 20250218 150158 57 100.00 KOSDAQ 유통 N N N N N 4180 15 2 0.36 84598830 20242 36.31 4130 4235 4130 5410 2920 4165 4179.37 1.41 0 -2223 4275 4220 4155 4100 4035 4247 4127 15 1245 100 3080 5 1 15000000 627 5.69 0.34 12 0.13 735.00 12119.00 4950 20240328 -15.56 3350 20240805 24.78 4550 -8.13 20250206 3805 9.86 20250113 4950 -15.56 20240328 3350 24.78 20240805 1.01 N 004590 100 15 억 212079 N N 0 N 00 N
12 20250218 140159 57 100.00 KOSDAQ 유통 N N N N N 4190 25 2 0.60 81537590 19512 35.00 4130 4235 4130 5410 2920 4165 4178.84 1.41 0 -2238 4275 4220 4155 4100 4035 4247 4127 15 1245 100 3080 5 1 15000000 629 5.70 0.35 12 0.13 735.00 12119.00 4950 20240328 -15.35 3350 20240805 25.07 4550 -7.91 20250206 3805 10.12 20250113 4950 -15.35 20240328 3350 25.07 20240805 1.01 N 004590 100 15 억 212079 N N 0 N 00 N