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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
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
20250404,160553,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1596,13,2,0.82,750863107,469152,113.88,1560,1677,1493,2055,1109,1583,1600.47,0.57,0,23637,1698,1640,1572,1514,1446,1606,1480,69,472,500,1070,1,1,13879521,222,-7.32,1.70,12,3.38,-218.00,940.00,1760,20240402,-9.32,894,20241206,78.52,1677,-4.83,20250404,970,64.54,20250210,1724,-7.42,20240404,894,78.52,20241206,0.16,Y,070590,500,69 억,,79308,N,N,0,N,00,N
20250404,150559,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1568,-15,5,-0.95,739588449,462082,112.16,1560,1677,1493,2055,1109,1583,1600.56,0.57,0,23924,1698,1640,1572,1514,1446,1606,1480,69,472,500,1070,1,1,13879521,218,-7.19,1.67,12,3.33,-218.00,940.00,1760,20240402,-10.91,894,20241206,75.39,1677,-6.50,20250404,970,61.65,20250210,1724,-9.05,20240404,894,75.39,20241206,0.16,Y,070590,500,69 억,,79308,N,N,0,N,00,N
20250404,140600,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1565,-18,5,-1.14,733965473,458460,111.28,1560,1677,1493,2055,1109,1583,1600.94,0.57,0,23512,1698,1640,1572,1514,1446,1606,1480,69,472,500,1070,1,1,13879521,217,-7.18,1.66,12,3.30,-218.00,940.00,1760,20240402,-11.08,894,20241206,75.06,1677,-6.68,20250404,970,61.34,20250210,1724,-9.22,20240404,894,75.06,20241206,0.16,Y,070590,500,69 억,,79308,N,N,0,N,00,N
20250404,130600,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1584,1,2,0.06,726765858,453807,110.15,1560,1677,1493,2055,1109,1583,1601.49,0.57,0,21593,1698,1640,1572,1514,1446,1606,1480,69,472,500,1070,1,1,13879521,220,-7.27,1.69,12,3.27,-218.00,940.00,1760,20240402,-10.00,894,20241206,77.18,1677,-5.55,20250404,970,63.30,20250210,1724,-8.12,20240404,894,77.18,20241206,0.16,Y,070590,500,69 억,,79308,N,N,0,N,00,N
20250404,120554,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1559,-24,5,-1.52,555135269,340534,82.66,1560,1677,1558,2055,1109,1583,1630.19,0.57,0,28093,1698,1640,1572,1514,1446,1606,1480,69,472,500,1070,1,1,13879521,216,-7.15,1.66,12,2.45,-218.00,940.00,1760,20240402,-11.42,894,20241206,74.38,1677,-7.04,20250404,970,60.72,20250210,1724,-9.57,20240404,894,74.38,20241206,0.16,Y,070590,500,69 억,,79308,N,N,0,N,00,N
20250404,110557,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1629,46,2,2.91,323566434,198587,48.20,1560,1670,1560,2055,1109,1583,1629.34,0.57,0,3533,1698,1640,1572,1514,1446,1606,1480,69,472,500,1070,1,1,13879521,226,-7.47,1.73,12,1.43,-218.00,940.00,1760,20240402,-7.44,894,20241206,82.21,1670,-2.46,20250404,970,67.94,20250210,1724,-5.51,20240404,894,82.21,20241206,0.16,Y,070590,500,69 억,,79308,N,N,0,N,00,N
20250404,100557,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1635,52,2,3.28,252451509,154602,37.53,1560,1670,1560,2055,1109,1583,1632.91,0.57,0,-2858,1698,1640,1572,1514,1446,1606,1480,69,472,500,1070,1,1,13879521,227,-7.50,1.74,12,1.11,-218.00,940.00,1760,20240402,-7.10,894,20241206,82.89,1670,-2.10,20250404,970,68.56,20250210,1724,-5.16,20240404,894,82.89,20241206,0.16,Y,070590,500,69 억,,79308,N,N,0,N,00,N
20250404,090600,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1596,13,2,0.82,23547046,14916,3.62,1560,1596,1560,2055,1109,1583,1578.64,0.57,0,8743,1698,1640,1572,1514,1446,1606,1480,69,472,500,1070,1,1,13879521,222,-7.32,1.70,12,0.11,-218.00,940.00,1760,20240402,-9.32,894,20241206,78.52,1630,-2.09,20250403,970,64.54,20250210,1724,-7.42,20240404,894,78.52,20241206,0.16,Y,070590,500,69 억,,79308,N,N,0,N,00,N
20250403,160547,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1583,4,2,0.25,652509300,411985,84.39,1599,1630,1504,2050,1106,1579,1583.82,0.53,0,-1856,1722,1650,1527,1455,1332,1686,1491,69,471,500,1070,1,1,13879521,220,-7.26,1.68,12,2.97,-218.00,940.00,1760,20240402,-10.06,894,20241206,77.07,1630,-2.88,20250403,970,63.20,20250210,1732,-8.60,20240403,894,77.07,20241206,0.16,Y,070590,500,69 억,,73555,N,N,0,N,00,N
20250403,150553,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1585,6,2,0.38,646459991,408160,83.60,1599,1630,1504,2050,1106,1579,1583.84,0.53,0,-944,1722,1650,1527,1455,1332,1686,1491,69,471,500,1070,1,1,13879521,220,-7.27,1.69,12,2.94,-218.00,940.00,1760,20240402,-9.94,894,20241206,77.29,1630,-2.76,20250403,970,63.40,20250210,1732,-8.49,20240403,894,77.29,20241206,0.16,Y,070590,500,69 억,,73555,N,N,0,N,00,N
20250403,140552,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1590,11,2,0.70,454818091,287796,58.95,1599,1599,1504,2050,1106,1579,1580.35,0.53,0,-26538,1722,1650,1527,1455,1332,1686,1491,69,471,500,1070,1,1,13879521,221,-7.29,1.69,12,2.07,-218.00,940.00,1760,20240402,-9.66,894,20241206,77.85,1599,0.00,20250327,970,63.92,20250210,1732,-8.20,20240403,894,77.85,20241206,0.16,Y,070590,500,69 억,,73555,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 20250404 160553 57 100.00 KOSDAQ IT 서비스 N N N N N 1596 13 2 0.82 750863107 469152 113.88 1560 1677 1493 2055 1109 1583 1600.47 0.57 0 23637 1698 1640 1572 1514 1446 1606 1480 69 472 500 1070 1 1 13879521 222 -7.32 1.70 12 3.38 -218.00 940.00 1760 20240402 -9.32 894 20241206 78.52 1677 -4.83 20250404 970 64.54 20250210 1724 -7.42 20240404 894 78.52 20241206 0.16 Y 070590 500 69 억 79308 N N 0 N 00 N
3 20250404 150559 57 100.00 KOSDAQ IT 서비스 N N N N N 1568 -15 5 -0.95 739588449 462082 112.16 1560 1677 1493 2055 1109 1583 1600.56 0.57 0 23924 1698 1640 1572 1514 1446 1606 1480 69 472 500 1070 1 1 13879521 218 -7.19 1.67 12 3.33 -218.00 940.00 1760 20240402 -10.91 894 20241206 75.39 1677 -6.50 20250404 970 61.65 20250210 1724 -9.05 20240404 894 75.39 20241206 0.16 Y 070590 500 69 억 79308 N N 0 N 00 N
4 20250404 140600 57 100.00 KOSDAQ IT 서비스 N N N N N 1565 -18 5 -1.14 733965473 458460 111.28 1560 1677 1493 2055 1109 1583 1600.94 0.57 0 23512 1698 1640 1572 1514 1446 1606 1480 69 472 500 1070 1 1 13879521 217 -7.18 1.66 12 3.30 -218.00 940.00 1760 20240402 -11.08 894 20241206 75.06 1677 -6.68 20250404 970 61.34 20250210 1724 -9.22 20240404 894 75.06 20241206 0.16 Y 070590 500 69 억 79308 N N 0 N 00 N
5 20250404 130600 57 100.00 KOSDAQ IT 서비스 N N N N N 1584 1 2 0.06 726765858 453807 110.15 1560 1677 1493 2055 1109 1583 1601.49 0.57 0 21593 1698 1640 1572 1514 1446 1606 1480 69 472 500 1070 1 1 13879521 220 -7.27 1.69 12 3.27 -218.00 940.00 1760 20240402 -10.00 894 20241206 77.18 1677 -5.55 20250404 970 63.30 20250210 1724 -8.12 20240404 894 77.18 20241206 0.16 Y 070590 500 69 억 79308 N N 0 N 00 N
6 20250404 120554 57 100.00 KOSDAQ IT 서비스 N N N N N 1559 -24 5 -1.52 555135269 340534 82.66 1560 1677 1558 2055 1109 1583 1630.19 0.57 0 28093 1698 1640 1572 1514 1446 1606 1480 69 472 500 1070 1 1 13879521 216 -7.15 1.66 12 2.45 -218.00 940.00 1760 20240402 -11.42 894 20241206 74.38 1677 -7.04 20250404 970 60.72 20250210 1724 -9.57 20240404 894 74.38 20241206 0.16 Y 070590 500 69 억 79308 N N 0 N 00 N
7 20250404 110557 57 100.00 KOSDAQ IT 서비스 N N N N N 1629 46 2 2.91 323566434 198587 48.20 1560 1670 1560 2055 1109 1583 1629.34 0.57 0 3533 1698 1640 1572 1514 1446 1606 1480 69 472 500 1070 1 1 13879521 226 -7.47 1.73 12 1.43 -218.00 940.00 1760 20240402 -7.44 894 20241206 82.21 1670 -2.46 20250404 970 67.94 20250210 1724 -5.51 20240404 894 82.21 20241206 0.16 Y 070590 500 69 억 79308 N N 0 N 00 N
8 20250404 100557 57 100.00 KOSDAQ IT 서비스 N N N N N 1635 52 2 3.28 252451509 154602 37.53 1560 1670 1560 2055 1109 1583 1632.91 0.57 0 -2858 1698 1640 1572 1514 1446 1606 1480 69 472 500 1070 1 1 13879521 227 -7.50 1.74 12 1.11 -218.00 940.00 1760 20240402 -7.10 894 20241206 82.89 1670 -2.10 20250404 970 68.56 20250210 1724 -5.16 20240404 894 82.89 20241206 0.16 Y 070590 500 69 억 79308 N N 0 N 00 N
9 20250404 090600 57 100.00 KOSDAQ IT 서비스 N N N N N 1596 13 2 0.82 23547046 14916 3.62 1560 1596 1560 2055 1109 1583 1578.64 0.57 0 8743 1698 1640 1572 1514 1446 1606 1480 69 472 500 1070 1 1 13879521 222 -7.32 1.70 12 0.11 -218.00 940.00 1760 20240402 -9.32 894 20241206 78.52 1630 -2.09 20250403 970 64.54 20250210 1724 -7.42 20240404 894 78.52 20241206 0.16 Y 070590 500 69 억 79308 N N 0 N 00 N
10 20250403 160547 57 100.00 KOSDAQ IT 서비스 N N N N N 1583 4 2 0.25 652509300 411985 84.39 1599 1630 1504 2050 1106 1579 1583.82 0.53 0 -1856 1722 1650 1527 1455 1332 1686 1491 69 471 500 1070 1 1 13879521 220 -7.26 1.68 12 2.97 -218.00 940.00 1760 20240402 -10.06 894 20241206 77.07 1630 -2.88 20250403 970 63.20 20250210 1732 -8.60 20240403 894 77.07 20241206 0.16 Y 070590 500 69 억 73555 N N 0 N 00 N
11 20250403 150553 57 100.00 KOSDAQ IT 서비스 N N N N N 1585 6 2 0.38 646459991 408160 83.60 1599 1630 1504 2050 1106 1579 1583.84 0.53 0 -944 1722 1650 1527 1455 1332 1686 1491 69 471 500 1070 1 1 13879521 220 -7.27 1.69 12 2.94 -218.00 940.00 1760 20240402 -9.94 894 20241206 77.29 1630 -2.76 20250403 970 63.40 20250210 1732 -8.49 20240403 894 77.29 20241206 0.16 Y 070590 500 69 억 73555 N N 0 N 00 N
12 20250403 140552 57 100.00 KOSDAQ IT 서비스 N N N N N 1590 11 2 0.70 454818091 287796 58.95 1599 1599 1504 2050 1106 1579 1580.35 0.53 0 -26538 1722 1650 1527 1455 1332 1686 1491 69 471 500 1070 1 1 13879521 221 -7.29 1.69 12 2.07 -218.00 940.00 1760 20240402 -9.66 894 20241206 77.85 1599 0.00 20250327 970 63.92 20250210 1732 -8.20 20240403 894 77.85 20241206 0.16 Y 070590 500 69 억 73555 N N 0 N 00 N