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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 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
20250512,160556,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1798,-27,5,-1.48,476809274,266561,52.25,1816,1834,1650,2370,1278,1825,1788.73,3.39,0,-3557,1979,1902,1827,1750,1675,1864,1712,69,545,500,1240,1,1,13879521,250,-8.25,1.91,12,1.92,-218.00,940.00,3060,20250429,-41.24,894,20241206,101.12,3060,-41.24,20250429,970,85.36,20250210,3060,-41.24,20250429,894,101.12,20241206,0.02,Y,070590,500,69 억,,469966,N,N,2420,N,00,N
20250512,150602,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1817,-8,5,-0.44,449832056,251729,49.34,1816,1834,1650,2370,1278,1825,1786.97,3.39,0,-4445,1979,1902,1827,1750,1675,1864,1712,69,545,500,1240,1,1,13879521,252,-8.33,1.93,12,1.81,-218.00,940.00,3060,20250429,-40.62,894,20241206,103.24,3060,-40.62,20250429,970,87.32,20250210,3060,-40.62,20250429,894,103.24,20241206,0.02,Y,070590,500,69 억,,469966,N,N,1466,N,00,N
20250512,140601,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1823,-2,5,-0.11,407445798,228499,44.79,1816,1834,1650,2370,1278,1825,1783.14,3.39,0,945,1979,1902,1827,1750,1675,1864,1712,69,545,500,1240,1,1,13879521,253,-8.36,1.94,12,1.65,-218.00,940.00,3060,20250429,-40.42,894,20241206,103.91,3060,-40.42,20250429,970,87.94,20250210,3060,-40.42,20250429,894,103.91,20241206,0.02,Y,070590,500,69 억,,469966,N,N,1466,N,00,N
20250512,130601,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1828,3,2,0.16,370144363,207980,40.76,1816,1830,1650,2370,1278,1825,1779.71,3.39,0,4878,1979,1902,1827,1750,1675,1864,1712,69,545,500,1240,1,1,13879521,254,-8.39,1.94,12,1.50,-218.00,940.00,3060,20250429,-40.26,894,20241206,104.47,3060,-40.26,20250429,970,88.45,20250210,3060,-40.26,20250429,894,104.47,20241206,0.02,Y,070590,500,69 억,,469966,N,N,1466,N,00,N
20250512,120602,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1815,-10,5,-0.55,307314048,173503,34.01,1816,1816,1650,2370,1278,1825,1771.23,3.39,0,-5442,1979,1902,1827,1750,1675,1864,1712,69,545,500,1240,1,1,13879521,252,-8.33,1.93,12,1.25,-218.00,940.00,3060,20250429,-40.69,894,20241206,103.02,3060,-40.69,20250429,970,87.11,20250210,3060,-40.69,20250429,894,103.02,20241206,0.02,Y,070590,500,69 억,,469966,N,N,1466,N,00,N
20250512,110601,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1789,-36,5,-1.97,247736054,140461,27.53,1816,1816,1650,2370,1278,1825,1763.73,3.39,0,-18985,1979,1902,1827,1750,1675,1864,1712,69,545,500,1240,1,1,13879521,248,-8.21,1.90,12,1.01,-218.00,940.00,3060,20250429,-41.54,894,20241206,100.11,3060,-41.54,20250429,970,84.43,20250210,3060,-41.54,20250429,894,100.11,20241206,0.02,Y,070590,500,69 억,,469966,N,N,1466,N,00,N
20250512,100600,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1804,-21,5,-1.15,195233690,111258,21.81,1816,1816,1650,2370,1278,1825,1754.77,3.39,0,-5110,1979,1902,1827,1750,1675,1864,1712,69,545,500,1240,1,1,13879521,250,-8.28,1.92,12,0.80,-218.00,940.00,3060,20250429,-41.05,894,20241206,101.79,3060,-41.05,20250429,970,85.98,20250210,3060,-41.05,20250429,894,101.79,20241206,0.02,Y,070590,500,69 억,,469966,N,N,1466,N,00,N
20250512,090601,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1771,-54,5,-2.96,14684468,8290,1.62,1816,1816,1749,2370,1278,1825,1771.24,3.39,0,-1081,1979,1902,1827,1750,1675,1864,1712,69,545,500,1240,1,1,13879521,246,-8.12,1.88,12,0.06,-218.00,940.00,3060,20250429,-42.12,894,20241206,98.10,3060,-42.12,20250429,970,82.58,20250210,3060,-42.12,20250429,894,98.10,20241206,0.02,Y,070590,500,69 억,,469966,N,N,1466,N,00,N
20250509,160557,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1825,-79,5,-4.15,922583761,508908,102.98,1904,1904,1752,2475,1333,1904,1812.86,3.24,0,16959,2064,1983,1917,1836,1770,1951,1804,69,571,500,1290,1,1,13879521,253,-8.37,1.94,12,3.67,-218.00,940.00,3060,20250429,-40.36,894,20241206,104.14,3060,-40.36,20250429,970,88.14,20250210,3060,-40.36,20250429,894,104.14,20241206,0.20,Y,070590,500,69 억,,450260,N,N,1466,N,00,N
20250509,150602,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1820,-84,5,-4.41,891408384,491804,99.52,1904,1904,1752,2475,1333,1904,1812.52,3.24,0,18234,2064,1983,1917,1836,1770,1951,1804,69,571,500,1290,1,1,13879521,253,-8.35,1.94,12,3.54,-218.00,940.00,3060,20250429,-40.52,894,20241206,103.58,3060,-40.52,20250429,970,87.63,20250210,3060,-40.52,20250429,894,103.58,20241206,0.20,Y,070590,500,69 억,,450260,N,N,0,N,00,N
20250509,140559,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1822,-82,5,-4.31,833015478,459553,92.99,1904,1904,1752,2475,1333,1904,1812.66,3.24,0,13568,2064,1983,1917,1836,1770,1951,1804,69,571,500,1290,1,1,13879521,253,-8.36,1.94,12,3.31,-218.00,940.00,3060,20250429,-40.46,894,20241206,103.80,3060,-40.46,20250429,970,87.84,20250210,3060,-40.46,20250429,894,103.80,20241206,0.20,Y,070590,500,69 억,,450260,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 20250512 160556 57 100.00 KOSDAQ IT 서비스 N N N N N 1798 -27 5 -1.48 476809274 266561 52.25 1816 1834 1650 2370 1278 1825 1788.73 3.39 0 -3557 1979 1902 1827 1750 1675 1864 1712 69 545 500 1240 1 1 13879521 250 -8.25 1.91 12 1.92 -218.00 940.00 3060 20250429 -41.24 894 20241206 101.12 3060 -41.24 20250429 970 85.36 20250210 3060 -41.24 20250429 894 101.12 20241206 0.02 Y 070590 500 69 억 469966 N N 2420 N 00 N
3 20250512 150602 57 100.00 KOSDAQ IT 서비스 N N N N N 1817 -8 5 -0.44 449832056 251729 49.34 1816 1834 1650 2370 1278 1825 1786.97 3.39 0 -4445 1979 1902 1827 1750 1675 1864 1712 69 545 500 1240 1 1 13879521 252 -8.33 1.93 12 1.81 -218.00 940.00 3060 20250429 -40.62 894 20241206 103.24 3060 -40.62 20250429 970 87.32 20250210 3060 -40.62 20250429 894 103.24 20241206 0.02 Y 070590 500 69 억 469966 N N 1466 N 00 N
4 20250512 140601 57 100.00 KOSDAQ IT 서비스 N N N N N 1823 -2 5 -0.11 407445798 228499 44.79 1816 1834 1650 2370 1278 1825 1783.14 3.39 0 945 1979 1902 1827 1750 1675 1864 1712 69 545 500 1240 1 1 13879521 253 -8.36 1.94 12 1.65 -218.00 940.00 3060 20250429 -40.42 894 20241206 103.91 3060 -40.42 20250429 970 87.94 20250210 3060 -40.42 20250429 894 103.91 20241206 0.02 Y 070590 500 69 억 469966 N N 1466 N 00 N
5 20250512 130601 57 100.00 KOSDAQ IT 서비스 N N N N N 1828 3 2 0.16 370144363 207980 40.76 1816 1830 1650 2370 1278 1825 1779.71 3.39 0 4878 1979 1902 1827 1750 1675 1864 1712 69 545 500 1240 1 1 13879521 254 -8.39 1.94 12 1.50 -218.00 940.00 3060 20250429 -40.26 894 20241206 104.47 3060 -40.26 20250429 970 88.45 20250210 3060 -40.26 20250429 894 104.47 20241206 0.02 Y 070590 500 69 억 469966 N N 1466 N 00 N
6 20250512 120602 57 100.00 KOSDAQ IT 서비스 N N N N N 1815 -10 5 -0.55 307314048 173503 34.01 1816 1816 1650 2370 1278 1825 1771.23 3.39 0 -5442 1979 1902 1827 1750 1675 1864 1712 69 545 500 1240 1 1 13879521 252 -8.33 1.93 12 1.25 -218.00 940.00 3060 20250429 -40.69 894 20241206 103.02 3060 -40.69 20250429 970 87.11 20250210 3060 -40.69 20250429 894 103.02 20241206 0.02 Y 070590 500 69 억 469966 N N 1466 N 00 N
7 20250512 110601 57 100.00 KOSDAQ IT 서비스 N N N N N 1789 -36 5 -1.97 247736054 140461 27.53 1816 1816 1650 2370 1278 1825 1763.73 3.39 0 -18985 1979 1902 1827 1750 1675 1864 1712 69 545 500 1240 1 1 13879521 248 -8.21 1.90 12 1.01 -218.00 940.00 3060 20250429 -41.54 894 20241206 100.11 3060 -41.54 20250429 970 84.43 20250210 3060 -41.54 20250429 894 100.11 20241206 0.02 Y 070590 500 69 억 469966 N N 1466 N 00 N
8 20250512 100600 57 100.00 KOSDAQ IT 서비스 N N N N N 1804 -21 5 -1.15 195233690 111258 21.81 1816 1816 1650 2370 1278 1825 1754.77 3.39 0 -5110 1979 1902 1827 1750 1675 1864 1712 69 545 500 1240 1 1 13879521 250 -8.28 1.92 12 0.80 -218.00 940.00 3060 20250429 -41.05 894 20241206 101.79 3060 -41.05 20250429 970 85.98 20250210 3060 -41.05 20250429 894 101.79 20241206 0.02 Y 070590 500 69 억 469966 N N 1466 N 00 N
9 20250512 090601 57 100.00 KOSDAQ IT 서비스 N N N N N 1771 -54 5 -2.96 14684468 8290 1.62 1816 1816 1749 2370 1278 1825 1771.24 3.39 0 -1081 1979 1902 1827 1750 1675 1864 1712 69 545 500 1240 1 1 13879521 246 -8.12 1.88 12 0.06 -218.00 940.00 3060 20250429 -42.12 894 20241206 98.10 3060 -42.12 20250429 970 82.58 20250210 3060 -42.12 20250429 894 98.10 20241206 0.02 Y 070590 500 69 억 469966 N N 1466 N 00 N
10 20250509 160557 57 100.00 KOSDAQ IT 서비스 N N N N N 1825 -79 5 -4.15 922583761 508908 102.98 1904 1904 1752 2475 1333 1904 1812.86 3.24 0 16959 2064 1983 1917 1836 1770 1951 1804 69 571 500 1290 1 1 13879521 253 -8.37 1.94 12 3.67 -218.00 940.00 3060 20250429 -40.36 894 20241206 104.14 3060 -40.36 20250429 970 88.14 20250210 3060 -40.36 20250429 894 104.14 20241206 0.20 Y 070590 500 69 억 450260 N N 1466 N 00 N
11 20250509 150602 57 100.00 KOSDAQ IT 서비스 N N N N N 1820 -84 5 -4.41 891408384 491804 99.52 1904 1904 1752 2475 1333 1904 1812.52 3.24 0 18234 2064 1983 1917 1836 1770 1951 1804 69 571 500 1290 1 1 13879521 253 -8.35 1.94 12 3.54 -218.00 940.00 3060 20250429 -40.52 894 20241206 103.58 3060 -40.52 20250429 970 87.63 20250210 3060 -40.52 20250429 894 103.58 20241206 0.20 Y 070590 500 69 억 450260 N N 0 N 00 N
12 20250509 140559 57 100.00 KOSDAQ IT 서비스 N N N N N 1822 -82 5 -4.31 833015478 459553 92.99 1904 1904 1752 2475 1333 1904 1812.66 3.24 0 13568 2064 1983 1917 1836 1770 1951 1804 69 571 500 1290 1 1 13879521 253 -8.36 1.94 12 3.31 -218.00 940.00 3060 20250429 -40.46 894 20241206 103.80 3060 -40.46 20250429 970 87.84 20250210 3060 -40.46 20250429 894 103.80 20241206 0.20 Y 070590 500 69 억 450260 N N 0 N 00 N