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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
070590/price/prices-20250501.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
20250516,160522,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2675,165,2,6.57,1142332206,451740,82.43,2510,2700,2305,3260,1760,2510,2528.65,3.49,0,-35314,2886,2697,2461,2272,2036,2792,2367,69,750,500,1700,5,1,13879521,371,-12.27,2.85,12,3.25,-218.00,940.00,3060,20250429,-12.58,894,20241206,199.22,3060,-12.58,20250429,970,175.77,20250210,3060,-12.58,20250429,894,199.22,20241206,0.02,Y,070590,500,69 억,,484580,N,N,440,N,00,N
20250516,150528,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2690,180,2,7.17,1086696306,430874,78.62,2510,2700,2305,3260,1760,2510,2522.07,3.49,0,-41717,2886,2697,2461,2272,2036,2792,2367,69,750,500,1700,5,1,13879521,373,-12.34,2.86,12,3.10,-218.00,940.00,3060,20250429,-12.09,894,20241206,200.89,3060,-12.09,20250429,970,177.32,20250210,3060,-12.09,20250429,894,200.89,20241206,0.02,Y,070590,500,69 억,,484580,N,N,687,N,00,N
20250516,140526,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2610,100,2,3.98,803256367,323717,59.07,2510,2635,2305,3260,1760,2510,2481.35,3.49,0,-41387,2886,2697,2461,2272,2036,2792,2367,69,750,500,1700,5,1,13879521,362,-11.97,2.78,12,2.33,-218.00,940.00,3060,20250429,-14.71,894,20241206,191.95,3060,-14.71,20250429,970,169.07,20250210,3060,-14.71,20250429,894,191.95,20241206,0.02,Y,070590,500,69 억,,484580,N,N,687,N,00,N
20250516,130525,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2565,55,2,2.19,650233055,264628,48.29,2510,2590,2305,3260,1760,2510,2457.16,3.49,0,-51415,2886,2697,2461,2272,2036,2792,2367,69,750,500,1700,5,1,13879521,356,-11.77,2.73,12,1.91,-218.00,940.00,3060,20250429,-16.18,894,20241206,186.91,3060,-16.18,20250429,970,164.43,20250210,3060,-16.18,20250429,894,186.91,20241206,0.02,Y,070590,500,69 억,,484580,N,N,687,N,00,N
20250516,120527,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2530,20,2,0.80,513077940,211054,38.51,2510,2565,2305,3260,1760,2510,2431.03,3.49,0,-32267,2886,2697,2461,2272,2036,2792,2367,69,750,500,1700,5,1,13879521,351,-11.61,2.69,12,1.52,-218.00,940.00,3060,20250429,-17.32,894,20241206,183.00,3060,-17.32,20250429,970,160.82,20250210,3060,-17.32,20250429,894,183.00,20241206,0.02,Y,070590,500,69 억,,484580,N,N,687,N,00,N
20250516,110508,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2420,-90,5,-3.59,388873040,161143,29.40,2510,2530,2305,3260,1760,2510,2413.22,3.49,0,-16959,2886,2697,2461,2272,2036,2792,2367,69,750,500,1700,5,1,13879521,336,-11.10,2.57,12,1.16,-218.00,940.00,3060,20250429,-20.92,894,20241206,170.69,3060,-20.92,20250429,970,149.48,20250210,3060,-20.92,20250429,894,170.69,20241206,0.02,Y,070590,500,69 억,,484580,N,N,687,N,00,N
20250516,100529,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2370,-140,5,-5.58,294093655,121259,22.13,2510,2530,2305,3260,1760,2510,2425.33,3.49,0,-14631,2886,2697,2461,2272,2036,2792,2367,69,750,500,1700,5,1,13879521,329,-10.87,2.52,12,0.87,-218.00,940.00,3060,20250429,-22.55,894,20241206,165.10,3060,-22.55,20250429,970,144.33,20250210,3060,-22.55,20250429,894,165.10,20241206,0.02,Y,070590,500,69 억,,484580,N,N,687,N,00,N
20250516,090528,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2520,10,2,0.40,26449975,10596,1.93,2510,2530,2475,3260,1760,2510,2496.22,3.49,0,-1900,2886,2697,2461,2272,2036,2792,2367,69,750,500,1700,5,1,13879521,350,-11.56,2.68,12,0.08,-218.00,940.00,3060,20250429,-17.65,894,20241206,181.88,3060,-17.65,20250429,970,159.79,20250210,3060,-17.65,20250429,894,181.88,20241206,0.02,Y,070590,500,69 억,,484580,N,N,687,N,00,N
20250515,160604,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2510,120,2,5.02,1330778152,547999,64.38,2350,2650,2225,3105,1675,2390,2428.36,3.34,0,21940,2663,2526,2313,2176,1963,2595,2245,69,715,500,1620,5,1,13879521,348,-11.51,2.67,12,3.95,-218.00,940.00,3060,20250429,-17.97,894,20241206,180.76,3060,-17.97,20250429,970,158.76,20250210,3060,-17.97,20250429,894,180.76,20241206,0.08,Y,070590,500,69 억,,463463,N,N,687,N,00,N
20250515,150609,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2520,130,2,5.44,1245010875,513646,60.34,2350,2650,2225,3105,1675,2390,2423.87,3.34,0,25643,2663,2526,2313,2176,1963,2595,2245,69,715,500,1620,5,1,13879521,350,-11.56,2.68,12,3.70,-218.00,940.00,3060,20250429,-17.65,894,20241206,181.88,3060,-17.65,20250429,970,159.79,20250210,3060,-17.65,20250429,894,181.88,20241206,0.08,Y,070590,500,69 억,,463463,N,N,814,N,00,N
20250515,140611,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2480,90,2,3.77,1139561750,471379,55.38,2350,2650,2225,3105,1675,2390,2417.51,3.34,0,21306,2663,2526,2313,2176,1963,2595,2245,69,715,500,1620,5,1,13879521,344,-11.38,2.64,12,3.40,-218.00,940.00,3060,20250429,-18.95,894,20241206,177.40,3060,-18.95,20250429,970,155.67,20250210,3060,-18.95,20250429,894,177.40,20241206,0.08,Y,070590,500,69 억,,463463,N,N,814,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 20250516 160522 57 100.00 KOSDAQ IT 서비스 N N N N N 2675 165 2 6.57 1142332206 451740 82.43 2510 2700 2305 3260 1760 2510 2528.65 3.49 0 -35314 2886 2697 2461 2272 2036 2792 2367 69 750 500 1700 5 1 13879521 371 -12.27 2.85 12 3.25 -218.00 940.00 3060 20250429 -12.58 894 20241206 199.22 3060 -12.58 20250429 970 175.77 20250210 3060 -12.58 20250429 894 199.22 20241206 0.02 Y 070590 500 69 억 484580 N N 440 N 00 N
3 20250516 150528 57 100.00 KOSDAQ IT 서비스 N N N N N 2690 180 2 7.17 1086696306 430874 78.62 2510 2700 2305 3260 1760 2510 2522.07 3.49 0 -41717 2886 2697 2461 2272 2036 2792 2367 69 750 500 1700 5 1 13879521 373 -12.34 2.86 12 3.10 -218.00 940.00 3060 20250429 -12.09 894 20241206 200.89 3060 -12.09 20250429 970 177.32 20250210 3060 -12.09 20250429 894 200.89 20241206 0.02 Y 070590 500 69 억 484580 N N 687 N 00 N
4 20250516 140526 57 100.00 KOSDAQ IT 서비스 N N N N N 2610 100 2 3.98 803256367 323717 59.07 2510 2635 2305 3260 1760 2510 2481.35 3.49 0 -41387 2886 2697 2461 2272 2036 2792 2367 69 750 500 1700 5 1 13879521 362 -11.97 2.78 12 2.33 -218.00 940.00 3060 20250429 -14.71 894 20241206 191.95 3060 -14.71 20250429 970 169.07 20250210 3060 -14.71 20250429 894 191.95 20241206 0.02 Y 070590 500 69 억 484580 N N 687 N 00 N
5 20250516 130525 57 100.00 KOSDAQ IT 서비스 N N N N N 2565 55 2 2.19 650233055 264628 48.29 2510 2590 2305 3260 1760 2510 2457.16 3.49 0 -51415 2886 2697 2461 2272 2036 2792 2367 69 750 500 1700 5 1 13879521 356 -11.77 2.73 12 1.91 -218.00 940.00 3060 20250429 -16.18 894 20241206 186.91 3060 -16.18 20250429 970 164.43 20250210 3060 -16.18 20250429 894 186.91 20241206 0.02 Y 070590 500 69 억 484580 N N 687 N 00 N
6 20250516 120527 57 100.00 KOSDAQ IT 서비스 N N N N N 2530 20 2 0.80 513077940 211054 38.51 2510 2565 2305 3260 1760 2510 2431.03 3.49 0 -32267 2886 2697 2461 2272 2036 2792 2367 69 750 500 1700 5 1 13879521 351 -11.61 2.69 12 1.52 -218.00 940.00 3060 20250429 -17.32 894 20241206 183.00 3060 -17.32 20250429 970 160.82 20250210 3060 -17.32 20250429 894 183.00 20241206 0.02 Y 070590 500 69 억 484580 N N 687 N 00 N
7 20250516 110508 57 100.00 KOSDAQ IT 서비스 N N N N N 2420 -90 5 -3.59 388873040 161143 29.40 2510 2530 2305 3260 1760 2510 2413.22 3.49 0 -16959 2886 2697 2461 2272 2036 2792 2367 69 750 500 1700 5 1 13879521 336 -11.10 2.57 12 1.16 -218.00 940.00 3060 20250429 -20.92 894 20241206 170.69 3060 -20.92 20250429 970 149.48 20250210 3060 -20.92 20250429 894 170.69 20241206 0.02 Y 070590 500 69 억 484580 N N 687 N 00 N
8 20250516 100529 57 100.00 KOSDAQ IT 서비스 N N N N N 2370 -140 5 -5.58 294093655 121259 22.13 2510 2530 2305 3260 1760 2510 2425.33 3.49 0 -14631 2886 2697 2461 2272 2036 2792 2367 69 750 500 1700 5 1 13879521 329 -10.87 2.52 12 0.87 -218.00 940.00 3060 20250429 -22.55 894 20241206 165.10 3060 -22.55 20250429 970 144.33 20250210 3060 -22.55 20250429 894 165.10 20241206 0.02 Y 070590 500 69 억 484580 N N 687 N 00 N
9 20250516 090528 57 100.00 KOSDAQ IT 서비스 N N N N N 2520 10 2 0.40 26449975 10596 1.93 2510 2530 2475 3260 1760 2510 2496.22 3.49 0 -1900 2886 2697 2461 2272 2036 2792 2367 69 750 500 1700 5 1 13879521 350 -11.56 2.68 12 0.08 -218.00 940.00 3060 20250429 -17.65 894 20241206 181.88 3060 -17.65 20250429 970 159.79 20250210 3060 -17.65 20250429 894 181.88 20241206 0.02 Y 070590 500 69 억 484580 N N 687 N 00 N
10 20250515 160604 57 100.00 KOSDAQ IT 서비스 N N N N N 2510 120 2 5.02 1330778152 547999 64.38 2350 2650 2225 3105 1675 2390 2428.36 3.34 0 21940 2663 2526 2313 2176 1963 2595 2245 69 715 500 1620 5 1 13879521 348 -11.51 2.67 12 3.95 -218.00 940.00 3060 20250429 -17.97 894 20241206 180.76 3060 -17.97 20250429 970 158.76 20250210 3060 -17.97 20250429 894 180.76 20241206 0.08 Y 070590 500 69 억 463463 N N 687 N 00 N
11 20250515 150609 57 100.00 KOSDAQ IT 서비스 N N N N N 2520 130 2 5.44 1245010875 513646 60.34 2350 2650 2225 3105 1675 2390 2423.87 3.34 0 25643 2663 2526 2313 2176 1963 2595 2245 69 715 500 1620 5 1 13879521 350 -11.56 2.68 12 3.70 -218.00 940.00 3060 20250429 -17.65 894 20241206 181.88 3060 -17.65 20250429 970 159.79 20250210 3060 -17.65 20250429 894 181.88 20241206 0.08 Y 070590 500 69 억 463463 N N 814 N 00 N
12 20250515 140611 57 100.00 KOSDAQ IT 서비스 N N N N N 2480 90 2 3.77 1139561750 471379 55.38 2350 2650 2225 3105 1675 2390 2417.51 3.34 0 21306 2663 2526 2313 2176 1963 2595 2245 69 715 500 1620 5 1 13879521 344 -11.38 2.64 12 3.40 -218.00 940.00 3060 20250429 -18.95 894 20241206 177.40 3060 -18.95 20250429 970 155.67 20250210 3060 -18.95 20250429 894 177.40 20241206 0.08 Y 070590 500 69 억 463463 N N 814 N 00 N