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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
070590/price/prices-20250201.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
20250221,160635,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1021,11,2,1.09,14442163,14156,27.94,1010,1039,1007,1313,707,1010,1020.21,0.00,0,-2216,1048,1029,1011,992,974,1038,1001,69,303,500,620,1,1,13879521,142,-2.71,0.83,12,0.10,-377.00,1229.00,1912,20240208,-46.60,894,20241206,14.21,1280,-20.23,20250123,970,5.26,20250210,1831,-44.24,20240226,894,14.21,20241206,0.10,N,070590,500,69 억,,0,N,N,0,N,00,N
20250221,150638,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1038,28,2,2.77,13008212,12767,25.20,1010,1039,1007,1313,707,1010,1018.89,0.00,0,-1487,1048,1029,1011,992,974,1038,1001,69,303,500,620,1,1,13879521,144,-2.75,0.84,12,0.09,-377.00,1229.00,1912,20240208,-45.71,894,20241206,16.11,1280,-18.91,20250123,970,7.01,20250210,1831,-43.31,20240226,894,16.11,20241206,0.10,N,070590,500,69 억,,0,N,N,0,N,00,N
20250221,140636,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1020,10,2,0.99,12758970,12526,24.72,1010,1030,1007,1313,707,1010,1018.60,0.00,0,-1483,1048,1029,1011,992,974,1038,1001,69,303,500,620,1,1,13879521,142,-2.71,0.83,12,0.09,-377.00,1229.00,1912,20240208,-46.65,894,20241206,14.09,1280,-20.31,20250123,970,5.15,20250210,1831,-44.29,20240226,894,14.09,20241206,0.10,N,070590,500,69 억,,0,N,N,0,N,00,N
20250221,130636,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1027,17,2,1.68,12647559,12417,24.51,1010,1030,1007,1313,707,1010,1018.57,0.00,0,-1483,1048,1029,1011,992,974,1038,1001,69,303,500,620,1,1,13879521,143,-2.72,0.84,12,0.09,-377.00,1229.00,1912,20240208,-46.29,894,20241206,14.88,1280,-19.77,20250123,970,5.88,20250210,1831,-43.91,20240226,894,14.88,20241206,0.10,N,070590,500,69 억,,0,N,N,0,N,00,N
20250221,120637,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1026,16,2,1.58,10577073,10399,20.52,1010,1030,1007,1313,707,1010,1017.12,0.00,0,-1483,1048,1029,1011,992,974,1038,1001,69,303,500,620,1,1,13879521,142,-2.72,0.83,12,0.07,-377.00,1229.00,1912,20240208,-46.34,894,20241206,14.77,1280,-19.84,20250123,970,5.77,20250210,1831,-43.97,20240226,894,14.77,20241206,0.10,N,070590,500,69 억,,0,N,N,0,N,00,N
20250221,110634,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1026,16,2,1.58,10474473,10299,20.33,1010,1030,1007,1313,707,1010,1017.04,0.00,0,-1483,1048,1029,1011,992,974,1038,1001,69,303,500,620,1,1,13879521,142,-2.72,0.83,12,0.07,-377.00,1229.00,1912,20240208,-46.34,894,20241206,14.77,1280,-19.84,20250123,970,5.77,20250210,1831,-43.97,20240226,894,14.77,20241206,0.10,N,070590,500,69 억,,0,N,N,0,N,00,N
20250221,100635,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1015,5,2,0.50,4770739,4722,9.32,1010,1015,1007,1313,707,1010,1010.32,0.00,0,-1095,1048,1029,1011,992,974,1038,1001,69,303,500,620,1,1,13879521,141,-2.69,0.83,12,0.03,-377.00,1229.00,1912,20240208,-46.91,894,20241206,13.53,1280,-20.70,20250123,970,4.64,20250210,1831,-44.57,20240226,894,13.53,20241206,0.10,N,070590,500,69 억,,0,N,N,0,N,00,N
20250221,090636,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1008,-2,5,-0.20,2457293,2433,4.80,1010,1011,1008,1313,707,1010,1009.98,0.00,0,-1016,1048,1029,1011,992,974,1038,1001,69,303,500,620,1,1,13879521,140,-2.67,0.82,12,0.02,-377.00,1229.00,1912,20240208,-47.28,894,20241206,12.75,1280,-21.25,20250123,970,3.92,20250210,1831,-44.95,20240226,894,12.75,20241206,0.10,N,070590,500,69 억,,0,N,N,0,N,00,N
20250220,160632,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1010,10,2,1.00,50669212,50666,141.18,1000,1030,993,1300,700,1000,1000.06,0.00,0,2790,1032,1016,1003,987,974,1009,980,69,300,500,620,1,1,13879521,140,-2.68,0.82,12,0.37,-377.00,1229.00,1912,20240208,-47.18,894,20241206,12.98,1280,-21.09,20250123,970,4.12,20250210,1848,-45.35,20240220,894,12.98,20241206,0.10,N,070590,500,69 억,,0,N,N,0,N,00,N
20250220,150633,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1030,30,2,3.00,50273278,50274,140.09,1000,1030,993,1300,700,1000,999.99,0.00,0,2790,1032,1016,1003,987,974,1009,980,69,300,500,620,1,1,13879521,143,-2.73,0.84,12,0.36,-377.00,1229.00,1912,20240208,-46.13,894,20241206,15.21,1280,-19.53,20250123,970,6.19,20250210,1848,-44.26,20240220,894,15.21,20241206,0.10,N,070590,500,69 억,,0,N,N,0,N,00,N
20250220,140634,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1014,14,2,1.40,48768037,48792,135.96,1000,1019,993,1300,700,1000,999.51,0.00,0,2881,1032,1016,1003,987,974,1009,980,69,300,500,620,1,1,13879521,141,-2.69,0.83,12,0.35,-377.00,1229.00,1912,20240208,-46.97,894,20241206,13.42,1280,-20.78,20250123,970,4.54,20250210,1848,-45.13,20240220,894,13.42,20241206,0.10,N,070590,500,69 억,,0,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 20250221 160635 57 100.00 KOSDAQ IT 서비스 N N N N N 1021 11 2 1.09 14442163 14156 27.94 1010 1039 1007 1313 707 1010 1020.21 0.00 0 -2216 1048 1029 1011 992 974 1038 1001 69 303 500 620 1 1 13879521 142 -2.71 0.83 12 0.10 -377.00 1229.00 1912 20240208 -46.60 894 20241206 14.21 1280 -20.23 20250123 970 5.26 20250210 1831 -44.24 20240226 894 14.21 20241206 0.10 N 070590 500 69 억 0 N N 0 N 00 N
3 20250221 150638 57 100.00 KOSDAQ IT 서비스 N N N N N 1038 28 2 2.77 13008212 12767 25.20 1010 1039 1007 1313 707 1010 1018.89 0.00 0 -1487 1048 1029 1011 992 974 1038 1001 69 303 500 620 1 1 13879521 144 -2.75 0.84 12 0.09 -377.00 1229.00 1912 20240208 -45.71 894 20241206 16.11 1280 -18.91 20250123 970 7.01 20250210 1831 -43.31 20240226 894 16.11 20241206 0.10 N 070590 500 69 억 0 N N 0 N 00 N
4 20250221 140636 57 100.00 KOSDAQ IT 서비스 N N N N N 1020 10 2 0.99 12758970 12526 24.72 1010 1030 1007 1313 707 1010 1018.60 0.00 0 -1483 1048 1029 1011 992 974 1038 1001 69 303 500 620 1 1 13879521 142 -2.71 0.83 12 0.09 -377.00 1229.00 1912 20240208 -46.65 894 20241206 14.09 1280 -20.31 20250123 970 5.15 20250210 1831 -44.29 20240226 894 14.09 20241206 0.10 N 070590 500 69 억 0 N N 0 N 00 N
5 20250221 130636 57 100.00 KOSDAQ IT 서비스 N N N N N 1027 17 2 1.68 12647559 12417 24.51 1010 1030 1007 1313 707 1010 1018.57 0.00 0 -1483 1048 1029 1011 992 974 1038 1001 69 303 500 620 1 1 13879521 143 -2.72 0.84 12 0.09 -377.00 1229.00 1912 20240208 -46.29 894 20241206 14.88 1280 -19.77 20250123 970 5.88 20250210 1831 -43.91 20240226 894 14.88 20241206 0.10 N 070590 500 69 억 0 N N 0 N 00 N
6 20250221 120637 57 100.00 KOSDAQ IT 서비스 N N N N N 1026 16 2 1.58 10577073 10399 20.52 1010 1030 1007 1313 707 1010 1017.12 0.00 0 -1483 1048 1029 1011 992 974 1038 1001 69 303 500 620 1 1 13879521 142 -2.72 0.83 12 0.07 -377.00 1229.00 1912 20240208 -46.34 894 20241206 14.77 1280 -19.84 20250123 970 5.77 20250210 1831 -43.97 20240226 894 14.77 20241206 0.10 N 070590 500 69 억 0 N N 0 N 00 N
7 20250221 110634 57 100.00 KOSDAQ IT 서비스 N N N N N 1026 16 2 1.58 10474473 10299 20.33 1010 1030 1007 1313 707 1010 1017.04 0.00 0 -1483 1048 1029 1011 992 974 1038 1001 69 303 500 620 1 1 13879521 142 -2.72 0.83 12 0.07 -377.00 1229.00 1912 20240208 -46.34 894 20241206 14.77 1280 -19.84 20250123 970 5.77 20250210 1831 -43.97 20240226 894 14.77 20241206 0.10 N 070590 500 69 억 0 N N 0 N 00 N
8 20250221 100635 57 100.00 KOSDAQ IT 서비스 N N N N N 1015 5 2 0.50 4770739 4722 9.32 1010 1015 1007 1313 707 1010 1010.32 0.00 0 -1095 1048 1029 1011 992 974 1038 1001 69 303 500 620 1 1 13879521 141 -2.69 0.83 12 0.03 -377.00 1229.00 1912 20240208 -46.91 894 20241206 13.53 1280 -20.70 20250123 970 4.64 20250210 1831 -44.57 20240226 894 13.53 20241206 0.10 N 070590 500 69 억 0 N N 0 N 00 N
9 20250221 090636 57 100.00 KOSDAQ IT 서비스 N N N N N 1008 -2 5 -0.20 2457293 2433 4.80 1010 1011 1008 1313 707 1010 1009.98 0.00 0 -1016 1048 1029 1011 992 974 1038 1001 69 303 500 620 1 1 13879521 140 -2.67 0.82 12 0.02 -377.00 1229.00 1912 20240208 -47.28 894 20241206 12.75 1280 -21.25 20250123 970 3.92 20250210 1831 -44.95 20240226 894 12.75 20241206 0.10 N 070590 500 69 억 0 N N 0 N 00 N
10 20250220 160632 57 100.00 KOSDAQ IT 서비스 N N N N N 1010 10 2 1.00 50669212 50666 141.18 1000 1030 993 1300 700 1000 1000.06 0.00 0 2790 1032 1016 1003 987 974 1009 980 69 300 500 620 1 1 13879521 140 -2.68 0.82 12 0.37 -377.00 1229.00 1912 20240208 -47.18 894 20241206 12.98 1280 -21.09 20250123 970 4.12 20250210 1848 -45.35 20240220 894 12.98 20241206 0.10 N 070590 500 69 억 0 N N 0 N 00 N
11 20250220 150633 57 100.00 KOSDAQ IT 서비스 N N N N N 1030 30 2 3.00 50273278 50274 140.09 1000 1030 993 1300 700 1000 999.99 0.00 0 2790 1032 1016 1003 987 974 1009 980 69 300 500 620 1 1 13879521 143 -2.73 0.84 12 0.36 -377.00 1229.00 1912 20240208 -46.13 894 20241206 15.21 1280 -19.53 20250123 970 6.19 20250210 1848 -44.26 20240220 894 15.21 20241206 0.10 N 070590 500 69 억 0 N N 0 N 00 N
12 20250220 140634 57 100.00 KOSDAQ IT 서비스 N N N N N 1014 14 2 1.40 48768037 48792 135.96 1000 1019 993 1300 700 1000 999.51 0.00 0 2881 1032 1016 1003 987 974 1009 980 69 300 500 620 1 1 13879521 141 -2.69 0.83 12 0.35 -377.00 1229.00 1912 20240208 -46.97 894 20241206 13.42 1280 -20.78 20250123 970 4.54 20250210 1848 -45.13 20240220 894 13.42 20241206 0.10 N 070590 500 69 억 0 N N 0 N 00 N