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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
070590/price/prices-20250401.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
20250429,160626,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,2675,20,2,0.75,10630123577,3810538,75.09,2850,3060,2590,3450,1860,2655,2789.83,1.01,0,75577,2885,2770,2540,2425,2195,2827,2482,69,795,500,1800,5,1,13879521,371,-12.27,2.85,12,27.45,-218.00,940.00,3060,20250429,-12.58,894,20241206,199.22,3060,-12.58,20250429,970,175.77,20250210,3060,-12.58,20250429,894,199.22,20241206,0.12,Y,070590,500,69 억,,140583,N,N,7381,N,00,N
20250429,150629,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,2660,5,2,0.19,10398765635,3723667,73.38,2850,3060,2590,3450,1860,2655,2792.67,1.01,0,78408,2885,2770,2540,2425,2195,2827,2482,69,795,500,1800,5,1,13879521,369,-12.20,2.83,12,26.83,-218.00,940.00,3060,20250429,-13.07,894,20241206,197.54,3060,-13.07,20250429,970,174.23,20250210,3060,-13.07,20250429,894,197.54,20241206,0.12,Y,070590,500,69 억,,140583,N,N,565,N,00,N
20250429,140630,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,2735,80,2,3.01,9615653470,3426927,67.53,2850,3060,2695,3450,1860,2655,2805.97,1.01,0,42966,2885,2770,2540,2425,2195,2827,2482,69,795,500,1800,5,1,13879521,380,-12.55,2.91,12,24.69,-218.00,940.00,3060,20250429,-10.62,894,20241206,205.93,3060,-10.62,20250429,970,181.96,20250210,3060,-10.62,20250429,894,205.93,20241206,0.12,Y,070590,500,69 억,,140583,N,N,565,N,00,N
20250429,130631,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,2730,75,2,2.82,9218407063,3282896,64.69,2850,3060,2695,3450,1860,2655,2808.08,1.01,0,40295,2885,2770,2540,2425,2195,2827,2482,69,795,500,1800,5,1,13879521,379,-12.52,2.90,12,23.65,-218.00,940.00,3060,20250429,-10.78,894,20241206,205.37,3060,-10.78,20250429,970,181.44,20250210,3060,-10.78,20250429,894,205.37,20241206,0.12,Y,070590,500,69 억,,140583,N,N,565,N,00,N
20250429,120632,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,2710,55,2,2.07,8998939336,3203002,63.12,2850,3060,2695,3450,1860,2655,2809.60,1.01,0,39587,2885,2770,2540,2425,2195,2827,2482,69,795,500,1800,5,1,13879521,376,-12.43,2.88,12,23.08,-218.00,940.00,3060,20250429,-11.44,894,20241206,203.13,3060,-11.44,20250429,970,179.38,20250210,3060,-11.44,20250429,894,203.13,20241206,0.12,Y,070590,500,69 억,,140583,N,N,565,N,00,N
20250429,110631,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,2815,160,2,6.03,8382730464,2979854,58.72,2850,3060,2695,3450,1860,2655,2813.21,1.01,0,30346,2885,2770,2540,2425,2195,2827,2482,69,795,500,1800,5,1,13879521,391,-12.91,2.99,12,21.47,-218.00,940.00,3060,20250429,-8.01,894,20241206,214.88,3060,-8.01,20250429,970,190.21,20250210,3060,-8.01,20250429,894,214.88,20241206,0.12,Y,070590,500,69 억,,140583,N,N,565,N,00,N
20250429,100632,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,2770,115,2,4.33,7395145598,2626363,51.75,2850,3060,2695,3450,1860,2655,2815.82,1.01,0,14637,2885,2770,2540,2425,2195,2827,2482,69,795,500,1800,5,1,13879521,384,-12.71,2.95,12,18.92,-218.00,940.00,3060,20250429,-9.48,894,20241206,209.84,3060,-9.48,20250429,970,185.57,20250210,3060,-9.48,20250429,894,209.84,20241206,0.12,Y,070590,500,69 억,,140583,N,N,565,N,00,N
20250429,090632,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,2770,115,2,4.33,3338982231,1188085,23.41,2850,3060,2695,3450,1860,2655,2810.57,1.01,0,10299,2885,2770,2540,2425,2195,2827,2482,69,795,500,1800,5,1,13879521,384,-12.71,2.95,12,8.56,-218.00,940.00,3060,20250429,-9.48,894,20241206,209.84,3060,-9.48,20250429,970,185.57,20250210,3060,-9.48,20250429,894,209.84,20241206,0.12,Y,070590,500,69 억,,140583,N,N,565,N,00,N
20250428,160626,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,2655,610,1,29.83,12684053977,5035997,257.31,2490,2655,2310,2655,1435,2045,2515.79,2.71,0,-273774,2449,2246,2042,1839,1635,2348,1941,69,610,500,1390,5,1,13879521,369,-12.18,2.82,12,36.28,-218.00,940.00,2655,20250428,0.00,894,20241206,196.98,2655,0.00,20250428,970,173.71,20250210,2655,0.00,20250428,894,196.98,20241206,0.10,Y,070590,500,69 억,,375732,N,N,565,N,00,N
20250428,150629,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,2655,610,1,29.83,12353073712,4911334,250.94,2490,2655,2310,2655,1435,2045,2515.22,2.71,0,-243978,2449,2246,2042,1839,1635,2348,1941,69,610,500,1390,5,1,13879521,369,-12.18,2.82,12,35.39,-218.00,940.00,2655,20250428,0.00,894,20241206,196.98,2655,0.00,20250428,970,173.71,20250210,2655,0.00,20250428,894,196.98,20241206,0.10,Y,070590,500,69 억,,375732,N,N,0,N,00,N
20250428,140629,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,2500,455,2,22.25,10336186905,4143324,211.70,2490,2655,2310,2655,1435,2045,2494.66,2.71,0,-236237,2449,2246,2042,1839,1635,2348,1941,69,610,500,1390,5,1,13879521,347,-11.47,2.66,12,29.85,-218.00,940.00,2655,20250428,-5.84,894,20241206,179.64,2655,-5.84,20250428,970,157.73,20250210,2655,-5.84,20250428,894,179.64,20241206,0.10,Y,070590,500,69 억,,375732,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 20250429 160626 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 2675 20 2 0.75 10630123577 3810538 75.09 2850 3060 2590 3450 1860 2655 2789.83 1.01 0 75577 2885 2770 2540 2425 2195 2827 2482 69 795 500 1800 5 1 13879521 371 -12.27 2.85 12 27.45 -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 0.12 Y 070590 500 69 억 140583 N N 7381 N 00 N
3 20250429 150629 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 2660 5 2 0.19 10398765635 3723667 73.38 2850 3060 2590 3450 1860 2655 2792.67 1.01 0 78408 2885 2770 2540 2425 2195 2827 2482 69 795 500 1800 5 1 13879521 369 -12.20 2.83 12 26.83 -218.00 940.00 3060 20250429 -13.07 894 20241206 197.54 3060 -13.07 20250429 970 174.23 20250210 3060 -13.07 20250429 894 197.54 20241206 0.12 Y 070590 500 69 억 140583 N N 565 N 00 N
4 20250429 140630 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 2735 80 2 3.01 9615653470 3426927 67.53 2850 3060 2695 3450 1860 2655 2805.97 1.01 0 42966 2885 2770 2540 2425 2195 2827 2482 69 795 500 1800 5 1 13879521 380 -12.55 2.91 12 24.69 -218.00 940.00 3060 20250429 -10.62 894 20241206 205.93 3060 -10.62 20250429 970 181.96 20250210 3060 -10.62 20250429 894 205.93 20241206 0.12 Y 070590 500 69 억 140583 N N 565 N 00 N
5 20250429 130631 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 2730 75 2 2.82 9218407063 3282896 64.69 2850 3060 2695 3450 1860 2655 2808.08 1.01 0 40295 2885 2770 2540 2425 2195 2827 2482 69 795 500 1800 5 1 13879521 379 -12.52 2.90 12 23.65 -218.00 940.00 3060 20250429 -10.78 894 20241206 205.37 3060 -10.78 20250429 970 181.44 20250210 3060 -10.78 20250429 894 205.37 20241206 0.12 Y 070590 500 69 억 140583 N N 565 N 00 N
6 20250429 120632 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 2710 55 2 2.07 8998939336 3203002 63.12 2850 3060 2695 3450 1860 2655 2809.60 1.01 0 39587 2885 2770 2540 2425 2195 2827 2482 69 795 500 1800 5 1 13879521 376 -12.43 2.88 12 23.08 -218.00 940.00 3060 20250429 -11.44 894 20241206 203.13 3060 -11.44 20250429 970 179.38 20250210 3060 -11.44 20250429 894 203.13 20241206 0.12 Y 070590 500 69 억 140583 N N 565 N 00 N
7 20250429 110631 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 2815 160 2 6.03 8382730464 2979854 58.72 2850 3060 2695 3450 1860 2655 2813.21 1.01 0 30346 2885 2770 2540 2425 2195 2827 2482 69 795 500 1800 5 1 13879521 391 -12.91 2.99 12 21.47 -218.00 940.00 3060 20250429 -8.01 894 20241206 214.88 3060 -8.01 20250429 970 190.21 20250210 3060 -8.01 20250429 894 214.88 20241206 0.12 Y 070590 500 69 억 140583 N N 565 N 00 N
8 20250429 100632 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 2770 115 2 4.33 7395145598 2626363 51.75 2850 3060 2695 3450 1860 2655 2815.82 1.01 0 14637 2885 2770 2540 2425 2195 2827 2482 69 795 500 1800 5 1 13879521 384 -12.71 2.95 12 18.92 -218.00 940.00 3060 20250429 -9.48 894 20241206 209.84 3060 -9.48 20250429 970 185.57 20250210 3060 -9.48 20250429 894 209.84 20241206 0.12 Y 070590 500 69 억 140583 N N 565 N 00 N
9 20250429 090632 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 2770 115 2 4.33 3338982231 1188085 23.41 2850 3060 2695 3450 1860 2655 2810.57 1.01 0 10299 2885 2770 2540 2425 2195 2827 2482 69 795 500 1800 5 1 13879521 384 -12.71 2.95 12 8.56 -218.00 940.00 3060 20250429 -9.48 894 20241206 209.84 3060 -9.48 20250429 970 185.57 20250210 3060 -9.48 20250429 894 209.84 20241206 0.12 Y 070590 500 69 억 140583 N N 565 N 00 N
10 20250428 160626 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 2655 610 1 29.83 12684053977 5035997 257.31 2490 2655 2310 2655 1435 2045 2515.79 2.71 0 -273774 2449 2246 2042 1839 1635 2348 1941 69 610 500 1390 5 1 13879521 369 -12.18 2.82 12 36.28 -218.00 940.00 2655 20250428 0.00 894 20241206 196.98 2655 0.00 20250428 970 173.71 20250210 2655 0.00 20250428 894 196.98 20241206 0.10 Y 070590 500 69 억 375732 N N 565 N 00 N
11 20250428 150629 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 2655 610 1 29.83 12353073712 4911334 250.94 2490 2655 2310 2655 1435 2045 2515.22 2.71 0 -243978 2449 2246 2042 1839 1635 2348 1941 69 610 500 1390 5 1 13879521 369 -12.18 2.82 12 35.39 -218.00 940.00 2655 20250428 0.00 894 20241206 196.98 2655 0.00 20250428 970 173.71 20250210 2655 0.00 20250428 894 196.98 20241206 0.10 Y 070590 500 69 억 375732 N N 0 N 00 N
12 20250428 140629 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 2500 455 2 22.25 10336186905 4143324 211.70 2490 2655 2310 2655 1435 2045 2494.66 2.71 0 -236237 2449 2246 2042 1839 1635 2348 1941 69 610 500 1390 5 1 13879521 347 -11.47 2.66 12 29.85 -218.00 940.00 2655 20250428 -5.84 894 20241206 179.64 2655 -5.84 20250428 970 157.73 20250210 2655 -5.84 20250428 894 179.64 20241206 0.10 Y 070590 500 69 억 375732 N N 0 N 00 N