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

Update 2025-04-17 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-17 18:02:07 +09:00
parent 3c5b983f5d
commit 40b490fde3
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
20250417,160613,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1769,-119,5,-6.30,449842954,238644,48.07,1892,1952,1769,2450,1322,1888,1885.03,1.64,0,-12434,2200,2044,1894,1738,1588,2122,1816,69,562,500,1280,1,1,13879521,246,-8.11,1.88,12,1.72,-218.00,940.00,2050,20250416,-13.71,894,20241206,97.87,2050,-13.71,20250416,970,82.37,20250210,2050,-13.71,20250416,894,97.87,20241206,0.01,Y,070590,500,69 억,,228081,N,N,0,N,00,N
20250417,150618,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1853,-35,5,-1.85,417220359,220698,44.46,1892,1952,1835,2450,1322,1888,1890.46,1.64,0,-10753,2200,2044,1894,1738,1588,2122,1816,69,562,500,1280,1,1,13879521,257,-8.50,1.97,12,1.59,-218.00,940.00,2050,20250416,-9.61,894,20241206,107.27,2050,-9.61,20250416,970,91.03,20250210,2050,-9.61,20250416,894,107.27,20241206,0.01,Y,070590,500,69 억,,228081,N,N,0,N,00,N
20250417,140621,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1887,-1,5,-0.05,394925367,208751,42.05,1892,1952,1835,2450,1322,1888,1891.85,1.64,0,-7888,2200,2044,1894,1738,1588,2122,1816,69,562,500,1280,1,1,13879521,262,-8.66,2.01,12,1.50,-218.00,940.00,2050,20250416,-7.95,894,20241206,111.07,2050,-7.95,20250416,970,94.54,20250210,2050,-7.95,20250416,894,111.07,20241206,0.01,Y,070590,500,69 억,,228081,N,N,0,N,00,N
20250417,130619,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1886,-2,5,-0.11,381978558,201846,40.66,1892,1952,1835,2450,1322,1888,1892.43,1.64,0,-4813,2200,2044,1894,1738,1588,2122,1816,69,562,500,1280,1,1,13879521,262,-8.65,2.01,12,1.45,-218.00,940.00,2050,20250416,-8.00,894,20241206,110.96,2050,-8.00,20250416,970,94.43,20250210,2050,-8.00,20250416,894,110.96,20241206,0.01,Y,070590,500,69 억,,228081,N,N,0,N,00,N
20250417,120618,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1910,22,2,1.17,218105434,115356,23.24,1892,1918,1874,2450,1322,1888,1890.72,1.64,0,-18402,2200,2044,1894,1738,1588,2122,1816,69,562,500,1280,1,1,13879521,265,-8.76,2.03,12,0.83,-218.00,940.00,2050,20250416,-6.83,894,20241206,113.65,2050,-6.83,20250416,970,96.91,20250210,2050,-6.83,20250416,894,113.65,20241206,0.01,Y,070590,500,69 억,,228081,N,N,0,N,00,N
20250417,110617,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1897,9,2,0.48,193972024,102613,20.67,1892,1918,1874,2450,1322,1888,1890.33,1.64,0,-15925,2200,2044,1894,1738,1588,2122,1816,69,562,500,1280,1,1,13879521,263,-8.70,2.02,12,0.74,-218.00,940.00,2050,20250416,-7.46,894,20241206,112.19,2050,-7.46,20250416,970,95.57,20250210,2050,-7.46,20250416,894,112.19,20241206,0.01,Y,070590,500,69 억,,228081,N,N,0,N,00,N
20250417,100617,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1897,9,2,0.48,120294995,63553,12.80,1892,1918,1875,2450,1322,1888,1892.83,1.64,0,-11636,2200,2044,1894,1738,1588,2122,1816,69,562,500,1280,1,1,13879521,263,-8.70,2.02,12,0.46,-218.00,940.00,2050,20250416,-7.46,894,20241206,112.19,2050,-7.46,20250416,970,95.57,20250210,2050,-7.46,20250416,894,112.19,20241206,0.01,Y,070590,500,69 억,,228081,N,N,0,N,00,N
20250417,090620,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1898,10,2,0.53,12254344,6477,1.30,1892,1903,1885,2450,1322,1888,1891.98,1.64,0,-3776,2200,2044,1894,1738,1588,2122,1816,69,562,500,1280,1,1,13879521,263,-8.71,2.02,12,0.05,-218.00,940.00,2050,20250416,-7.41,894,20241206,112.30,2050,-7.41,20250416,970,95.67,20250210,2050,-7.41,20250416,894,112.30,20241206,0.01,Y,070590,500,69 억,,228081,N,N,0,N,00,N
20250416,160610,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,1888,144,2,8.26,932207242,496297,409.30,1744,2050,1744,2265,1221,1744,1878.30,1.37,0,38787,1834,1788,1754,1708,1674,1772,1692,69,521,500,1180,1,1,13879521,262,-8.66,2.01,12,3.58,-218.00,940.00,2050,20250416,-7.90,894,20241206,111.19,2050,-7.90,20250416,970,94.64,20250210,2050,-7.90,20250416,894,111.19,20241206,0.01,Y,070590,500,69 억,,189551,N,N,0,N,00,N
20250416,150618,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,1882,138,2,7.91,913913373,486577,401.29,1744,2050,1744,2265,1221,1744,1878.25,1.37,0,40974,1834,1788,1754,1708,1674,1772,1692,69,521,500,1180,1,1,13879521,261,-8.63,2.00,12,3.51,-218.00,940.00,2050,20250416,-8.20,894,20241206,110.51,2050,-8.20,20250416,970,94.02,20250210,2050,-8.20,20250416,894,110.51,20241206,0.01,Y,070590,500,69 억,,189551,N,N,0,N,00,N
20250416,140617,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,1905,161,2,9.23,732519731,390444,322.01,1744,2050,1744,2265,1221,1744,1876.12,1.37,0,21857,1834,1788,1754,1708,1674,1772,1692,69,521,500,1180,1,1,13879521,264,-8.74,2.03,12,2.81,-218.00,940.00,2050,20250416,-7.07,894,20241206,113.09,2050,-7.07,20250416,970,96.39,20250210,2050,-7.07,20250416,894,113.09,20241206,0.01,Y,070590,500,69 억,,189551,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 20250417 160613 57 100.00 KOSDAQ IT 서비스 N N N N N 1769 -119 5 -6.30 449842954 238644 48.07 1892 1952 1769 2450 1322 1888 1885.03 1.64 0 -12434 2200 2044 1894 1738 1588 2122 1816 69 562 500 1280 1 1 13879521 246 -8.11 1.88 12 1.72 -218.00 940.00 2050 20250416 -13.71 894 20241206 97.87 2050 -13.71 20250416 970 82.37 20250210 2050 -13.71 20250416 894 97.87 20241206 0.01 Y 070590 500 69 억 228081 N N 0 N 00 N
3 20250417 150618 57 100.00 KOSDAQ IT 서비스 N N N N N 1853 -35 5 -1.85 417220359 220698 44.46 1892 1952 1835 2450 1322 1888 1890.46 1.64 0 -10753 2200 2044 1894 1738 1588 2122 1816 69 562 500 1280 1 1 13879521 257 -8.50 1.97 12 1.59 -218.00 940.00 2050 20250416 -9.61 894 20241206 107.27 2050 -9.61 20250416 970 91.03 20250210 2050 -9.61 20250416 894 107.27 20241206 0.01 Y 070590 500 69 억 228081 N N 0 N 00 N
4 20250417 140621 57 100.00 KOSDAQ IT 서비스 N N N N N 1887 -1 5 -0.05 394925367 208751 42.05 1892 1952 1835 2450 1322 1888 1891.85 1.64 0 -7888 2200 2044 1894 1738 1588 2122 1816 69 562 500 1280 1 1 13879521 262 -8.66 2.01 12 1.50 -218.00 940.00 2050 20250416 -7.95 894 20241206 111.07 2050 -7.95 20250416 970 94.54 20250210 2050 -7.95 20250416 894 111.07 20241206 0.01 Y 070590 500 69 억 228081 N N 0 N 00 N
5 20250417 130619 57 100.00 KOSDAQ IT 서비스 N N N N N 1886 -2 5 -0.11 381978558 201846 40.66 1892 1952 1835 2450 1322 1888 1892.43 1.64 0 -4813 2200 2044 1894 1738 1588 2122 1816 69 562 500 1280 1 1 13879521 262 -8.65 2.01 12 1.45 -218.00 940.00 2050 20250416 -8.00 894 20241206 110.96 2050 -8.00 20250416 970 94.43 20250210 2050 -8.00 20250416 894 110.96 20241206 0.01 Y 070590 500 69 억 228081 N N 0 N 00 N
6 20250417 120618 57 100.00 KOSDAQ IT 서비스 N N N N N 1910 22 2 1.17 218105434 115356 23.24 1892 1918 1874 2450 1322 1888 1890.72 1.64 0 -18402 2200 2044 1894 1738 1588 2122 1816 69 562 500 1280 1 1 13879521 265 -8.76 2.03 12 0.83 -218.00 940.00 2050 20250416 -6.83 894 20241206 113.65 2050 -6.83 20250416 970 96.91 20250210 2050 -6.83 20250416 894 113.65 20241206 0.01 Y 070590 500 69 억 228081 N N 0 N 00 N
7 20250417 110617 57 100.00 KOSDAQ IT 서비스 N N N N N 1897 9 2 0.48 193972024 102613 20.67 1892 1918 1874 2450 1322 1888 1890.33 1.64 0 -15925 2200 2044 1894 1738 1588 2122 1816 69 562 500 1280 1 1 13879521 263 -8.70 2.02 12 0.74 -218.00 940.00 2050 20250416 -7.46 894 20241206 112.19 2050 -7.46 20250416 970 95.57 20250210 2050 -7.46 20250416 894 112.19 20241206 0.01 Y 070590 500 69 억 228081 N N 0 N 00 N
8 20250417 100617 57 100.00 KOSDAQ IT 서비스 N N N N N 1897 9 2 0.48 120294995 63553 12.80 1892 1918 1875 2450 1322 1888 1892.83 1.64 0 -11636 2200 2044 1894 1738 1588 2122 1816 69 562 500 1280 1 1 13879521 263 -8.70 2.02 12 0.46 -218.00 940.00 2050 20250416 -7.46 894 20241206 112.19 2050 -7.46 20250416 970 95.57 20250210 2050 -7.46 20250416 894 112.19 20241206 0.01 Y 070590 500 69 억 228081 N N 0 N 00 N
9 20250417 090620 57 100.00 KOSDAQ IT 서비스 N N N N N 1898 10 2 0.53 12254344 6477 1.30 1892 1903 1885 2450 1322 1888 1891.98 1.64 0 -3776 2200 2044 1894 1738 1588 2122 1816 69 562 500 1280 1 1 13879521 263 -8.71 2.02 12 0.05 -218.00 940.00 2050 20250416 -7.41 894 20241206 112.30 2050 -7.41 20250416 970 95.67 20250210 2050 -7.41 20250416 894 112.30 20241206 0.01 Y 070590 500 69 억 228081 N N 0 N 00 N
10 20250416 160610 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 1888 144 2 8.26 932207242 496297 409.30 1744 2050 1744 2265 1221 1744 1878.30 1.37 0 38787 1834 1788 1754 1708 1674 1772 1692 69 521 500 1180 1 1 13879521 262 -8.66 2.01 12 3.58 -218.00 940.00 2050 20250416 -7.90 894 20241206 111.19 2050 -7.90 20250416 970 94.64 20250210 2050 -7.90 20250416 894 111.19 20241206 0.01 Y 070590 500 69 억 189551 N N 0 N 00 N
11 20250416 150618 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 1882 138 2 7.91 913913373 486577 401.29 1744 2050 1744 2265 1221 1744 1878.25 1.37 0 40974 1834 1788 1754 1708 1674 1772 1692 69 521 500 1180 1 1 13879521 261 -8.63 2.00 12 3.51 -218.00 940.00 2050 20250416 -8.20 894 20241206 110.51 2050 -8.20 20250416 970 94.02 20250210 2050 -8.20 20250416 894 110.51 20241206 0.01 Y 070590 500 69 억 189551 N N 0 N 00 N
12 20250416 140617 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 1905 161 2 9.23 732519731 390444 322.01 1744 2050 1744 2265 1221 1744 1876.12 1.37 0 21857 1834 1788 1754 1708 1674 1772 1692 69 521 500 1180 1 1 13879521 264 -8.74 2.03 12 2.81 -218.00 940.00 2050 20250416 -7.07 894 20241206 113.09 2050 -7.07 20250416 970 96.39 20250210 2050 -7.07 20250416 894 113.09 20241206 0.01 Y 070590 500 69 억 189551 N N 0 N 00 N