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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130158,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4185,20,2,0.48,73191370,17522,31.43,4130,4235,4130,5410,2920,4165,4177.11,1.41,0,-2360,4275,4220,4155,4100,4035,4247,4127,15,1245,100,3080,5,1,15000000,628,5.69,0.35,12,0.12,735.00,12119.00,4950,20240328,-15.45,3350,20240805,24.93,4550,-8.02,20250206,3805,9.99,20250113,4950,-15.45,20240328,3350,24.93,20240805,1.01,N,004590,100,15 억,,212079,N,N,0,N,00,N
20250218,120158,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4200,35,2,0.84,67115890,16073,28.83,4130,4235,4130,5410,2920,4165,4175.69,1.41,0,-1473,4275,4220,4155,4100,4035,4247,4127,15,1245,100,3080,5,1,15000000,630,5.71,0.35,12,0.11,735.00,12119.00,4950,20240328,-15.15,3350,20240805,25.37,4550,-7.69,20250206,3805,10.38,20250113,4950,-15.15,20240328,3350,25.37,20240805,1.01,N,004590,100,15 억,,212079,N,N,0,N,00,N
20250218,110159,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4205,40,2,0.96,56745310,13609,24.41,4130,4235,4130,5410,2920,4165,4169.69,1.41,0,-1091,4275,4220,4155,4100,4035,4247,4127,15,1245,100,3080,5,1,15000000,631,5.72,0.35,12,0.09,735.00,12119.00,4950,20240328,-15.05,3350,20240805,25.52,4550,-7.58,20250206,3805,10.51,20250113,4950,-15.05,20240328,3350,25.52,20240805,1.01,N,004590,100,15 억,,212079,N,N,0,N,00,N
20250218,100158,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4175,10,2,0.24,46521200,11179,20.05,4130,4235,4130,5410,2920,4165,4161.48,1.41,0,-532,4275,4220,4155,4100,4035,4247,4127,15,1245,100,3080,5,1,15000000,626,5.68,0.34,12,0.07,735.00,12119.00,4950,20240328,-15.66,3350,20240805,24.63,4550,-8.24,20250206,3805,9.72,20250113,4950,-15.66,20240328,3350,24.63,20240805,1.01,N,004590,100,15 억,,212079,N,N,0,N,00,N
20250218,090158,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4165,0,3,0.00,7009155,1696,3.04,4130,4165,4130,5410,2920,4165,4132.76,1.41,0,-12,4275,4220,4155,4100,4035,4247,4127,15,1245,100,3080,5,1,15000000,625,5.67,0.34,12,0.01,735.00,12119.00,4950,20240328,-15.86,3350,20240805,24.33,4550,-8.46,20250206,3805,9.46,20250113,4950,-15.86,20240328,3350,24.33,20240805,1.01,N,004590,100,15 억,,212079,N,N,0,N,00,N
20250217,160158,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4165,35,2,0.85,230979400,55742,145.15,4130,4210,4090,5360,2895,4130,4143.72,1.29,0,17857,4313,4221,4168,4076,4023,4195,4050,15,1230,100,3050,5,1,15000000,625,5.67,0.34,12,0.37,735.00,12119.00,4950,20240328,-15.86,3350,20240805,24.33,4550,-8.46,20250206,3805,9.46,20250113,4950,-15.86,20240328,3350,24.33,20240805,1.02,N,004590,100,15 억,,194200,N,N,0,N,00,N
20250217,150159,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4190,60,2,1.45,229188360,55312,144.03,4130,4210,4090,5360,2895,4130,4143.56,1.29,0,17863,4313,4221,4168,4076,4023,4195,4050,15,1230,100,3050,5,1,15000000,629,5.70,0.35,12,0.37,735.00,12119.00,4950,20240328,-15.35,3350,20240805,25.07,4550,-7.91,20250206,3805,10.12,20250113,4950,-15.35,20240328,3350,25.07,20240805,1.02,N,004590,100,15 억,,194200,N,N,0,N,00,N
20250217,140157,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4200,70,2,1.69,220884405,53332,138.88,4130,4210,4090,5360,2895,4130,4141.69,1.29,0,17540,4313,4221,4168,4076,4023,4195,4050,15,1230,100,3050,5,1,15000000,630,5.71,0.35,12,0.36,735.00,12119.00,4950,20240328,-15.15,3350,20240805,25.37,4550,-7.69,20250206,3805,10.38,20250113,4950,-15.15,20240328,3350,25.37,20240805,1.02,N,004590,100,15 억,,194200,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 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
3 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
4 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
5 20250218 130158 57 100.00 KOSDAQ 유통 N N N N N 4185 20 2 0.48 73191370 17522 31.43 4130 4235 4130 5410 2920 4165 4177.11 1.41 0 -2360 4275 4220 4155 4100 4035 4247 4127 15 1245 100 3080 5 1 15000000 628 5.69 0.35 12 0.12 735.00 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 1.01 N 004590 100 15 억 212079 N N 0 N 00 N
6 20250218 120158 57 100.00 KOSDAQ 유통 N N N N N 4200 35 2 0.84 67115890 16073 28.83 4130 4235 4130 5410 2920 4165 4175.69 1.41 0 -1473 4275 4220 4155 4100 4035 4247 4127 15 1245 100 3080 5 1 15000000 630 5.71 0.35 12 0.11 735.00 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 1.01 N 004590 100 15 억 212079 N N 0 N 00 N
7 20250218 110159 57 100.00 KOSDAQ 유통 N N N N N 4205 40 2 0.96 56745310 13609 24.41 4130 4235 4130 5410 2920 4165 4169.69 1.41 0 -1091 4275 4220 4155 4100 4035 4247 4127 15 1245 100 3080 5 1 15000000 631 5.72 0.35 12 0.09 735.00 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 1.01 N 004590 100 15 억 212079 N N 0 N 00 N
8 20250218 100158 57 100.00 KOSDAQ 유통 N N N N N 4175 10 2 0.24 46521200 11179 20.05 4130 4235 4130 5410 2920 4165 4161.48 1.41 0 -532 4275 4220 4155 4100 4035 4247 4127 15 1245 100 3080 5 1 15000000 626 5.68 0.34 12 0.07 735.00 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 1.01 N 004590 100 15 억 212079 N N 0 N 00 N
9 20250218 090158 57 100.00 KOSDAQ 유통 N N N N N 4165 0 3 0.00 7009155 1696 3.04 4130 4165 4130 5410 2920 4165 4132.76 1.41 0 -12 4275 4220 4155 4100 4035 4247 4127 15 1245 100 3080 5 1 15000000 625 5.67 0.34 12 0.01 735.00 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 1.01 N 004590 100 15 억 212079 N N 0 N 00 N
10 20250217 160158 57 100.00 KOSDAQ 유통 N N N N N 4165 35 2 0.85 230979400 55742 145.15 4130 4210 4090 5360 2895 4130 4143.72 1.29 0 17857 4313 4221 4168 4076 4023 4195 4050 15 1230 100 3050 5 1 15000000 625 5.67 0.34 12 0.37 735.00 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 1.02 N 004590 100 15 억 194200 N N 0 N 00 N
11 20250217 150159 57 100.00 KOSDAQ 유통 N N N N N 4190 60 2 1.45 229188360 55312 144.03 4130 4210 4090 5360 2895 4130 4143.56 1.29 0 17863 4313 4221 4168 4076 4023 4195 4050 15 1230 100 3050 5 1 15000000 629 5.70 0.35 12 0.37 735.00 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 1.02 N 004590 100 15 억 194200 N N 0 N 00 N
12 20250217 140157 57 100.00 KOSDAQ 유통 N N N N N 4200 70 2 1.69 220884405 53332 138.88 4130 4210 4090 5360 2895 4130 4141.69 1.29 0 17540 4313 4221 4168 4076 4023 4195 4050 15 1230 100 3050 5 1 15000000 630 5.71 0.35 12 0.36 735.00 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 1.02 N 004590 100 15 억 194200 N N 0 N 00 N