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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160608,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1800,-47,5,-2.54,606997075,347557,86.46,1832,1847,1706,2400,1293,1847,1746.47,0.97,0,52783,2155,2001,1891,1737,1627,1946,1682,69,553,500,1250,1,1,13879521,250,-8.26,1.91,12,2.50,-218.00,940.00,2045,20250411,-11.98,894,20241206,101.34,2045,-11.98,20250411,970,85.57,20250210,2045,-11.98,20250411,894,101.34,20241206,0.04,Y,070590,500,69 억,,134361,N,N,0,N,00,N
20250414,150613,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1782,-65,5,-3.52,590880108,338585,84.23,1832,1847,1706,2400,1293,1847,1745.15,0.97,0,55116,2155,2001,1891,1737,1627,1946,1682,69,553,500,1250,1,1,13879521,247,-8.17,1.90,12,2.44,-218.00,940.00,2045,20250411,-12.86,894,20241206,99.33,2045,-12.86,20250411,970,83.71,20250210,2045,-12.86,20250411,894,99.33,20241206,0.04,Y,070590,500,69 억,,134361,N,N,0,N,00,N
20250414,140612,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1746,-101,5,-5.47,525327732,301705,75.06,1832,1847,1706,2400,1293,1847,1741.20,0.97,0,56569,2155,2001,1891,1737,1627,1946,1682,69,553,500,1250,1,1,13879521,242,-8.01,1.86,12,2.17,-218.00,940.00,2045,20250411,-14.62,894,20241206,95.30,2045,-14.62,20250411,970,80.00,20250210,2045,-14.62,20250411,894,95.30,20241206,0.04,Y,070590,500,69 억,,134361,N,N,0,N,00,N
20250414,130611,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1727,-120,5,-6.50,500408434,287188,71.45,1832,1847,1706,2400,1293,1847,1742.44,0.97,0,60551,2155,2001,1891,1737,1627,1946,1682,69,553,500,1250,1,1,13879521,240,-7.92,1.84,12,2.07,-218.00,940.00,2045,20250411,-15.55,894,20241206,93.18,2045,-15.55,20250411,970,78.04,20250210,2045,-15.55,20250411,894,93.18,20241206,0.04,Y,070590,500,69 억,,134361,N,N,0,N,00,N
20250414,120613,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1770,-77,5,-4.17,467313681,268097,66.70,1832,1847,1706,2400,1293,1847,1743.08,0.97,0,60950,2155,2001,1891,1737,1627,1946,1682,69,553,500,1250,1,1,13879521,246,-8.12,1.88,12,1.93,-218.00,940.00,2045,20250411,-13.45,894,20241206,97.99,2045,-13.45,20250411,970,82.47,20250210,2045,-13.45,20250411,894,97.99,20241206,0.04,Y,070590,500,69 억,,134361,N,N,0,N,00,N
20250414,110609,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1711,-136,5,-7.36,423118480,242879,60.42,1832,1847,1706,2400,1293,1847,1742.10,0.97,0,60036,2155,2001,1891,1737,1627,1946,1682,69,553,500,1250,1,1,13879521,237,-7.85,1.82,12,1.75,-218.00,940.00,2045,20250411,-16.33,894,20241206,91.39,2045,-16.33,20250411,970,76.39,20250210,2045,-16.33,20250411,894,91.39,20241206,0.04,Y,070590,500,69 억,,134361,N,N,0,N,00,N
20250414,100611,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1718,-129,5,-6.98,213777828,121183,30.15,1832,1847,1706,2400,1293,1847,1764.09,0.97,0,23101,2155,2001,1891,1737,1627,1946,1682,69,553,500,1250,1,1,13879521,238,-7.88,1.83,12,0.87,-218.00,940.00,2045,20250411,-15.99,894,20241206,92.17,2045,-15.99,20250411,970,77.11,20250210,2045,-15.99,20250411,894,92.17,20241206,0.04,Y,070590,500,69 억,,134361,N,N,0,N,00,N
20250414,090613,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1834,-13,5,-0.70,37438281,20320,5.06,1832,1847,1823,2400,1293,1847,1842.44,0.97,0,-2985,2155,2001,1891,1737,1627,1946,1682,69,553,500,1250,1,1,13879521,255,-8.41,1.95,12,0.15,-218.00,940.00,2045,20250411,-10.32,894,20241206,105.15,2045,-10.32,20250411,970,89.07,20250210,2045,-10.32,20250411,894,105.15,20241206,0.04,Y,070590,500,69 억,,134361,N,N,0,N,00,N
20250411,160605,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,1847,-51,5,-2.69,779364759,401663,153.09,1898,2045,1781,2465,1329,1898,1940.34,1.18,0,-31591,1942,1919,1875,1852,1808,1931,1864,69,567,500,1290,1,1,13879521,256,-8.47,1.96,12,2.89,-218.00,940.00,2045,20250411,-9.68,894,20241206,106.60,2045,-9.68,20250411,970,90.41,20250210,2045,-9.68,20250411,894,106.60,20241206,0.04,Y,070590,500,69 억,,163723,N,N,0,N,00,N
20250411,150610,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,1810,-88,5,-4.64,766362490,394630,150.41,1898,2045,1781,2465,1329,1898,1941.98,1.18,0,-29358,1942,1919,1875,1852,1808,1931,1864,69,567,500,1290,1,1,13879521,251,-8.30,1.93,12,2.84,-218.00,940.00,2045,20250411,-11.49,894,20241206,102.46,2045,-11.49,20250411,970,86.60,20250210,2045,-11.49,20250411,894,102.46,20241206,0.04,Y,070590,500,69 억,,163723,N,N,0,N,00,N
20250411,140609,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,1877,-21,5,-1.11,623216134,315665,120.31,1898,2045,1858,2465,1329,1898,1974.30,1.18,0,-29429,1942,1919,1875,1852,1808,1931,1864,69,567,500,1290,1,1,13879521,261,-8.61,2.00,12,2.27,-218.00,940.00,2045,20250411,-8.22,894,20241206,109.96,2045,-8.22,20250411,970,93.51,20250210,2045,-8.22,20250411,894,109.96,20241206,0.04,Y,070590,500,69 억,,163723,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 20250414 160608 57 100.00 KOSDAQ IT 서비스 N N N N N 1800 -47 5 -2.54 606997075 347557 86.46 1832 1847 1706 2400 1293 1847 1746.47 0.97 0 52783 2155 2001 1891 1737 1627 1946 1682 69 553 500 1250 1 1 13879521 250 -8.26 1.91 12 2.50 -218.00 940.00 2045 20250411 -11.98 894 20241206 101.34 2045 -11.98 20250411 970 85.57 20250210 2045 -11.98 20250411 894 101.34 20241206 0.04 Y 070590 500 69 억 134361 N N 0 N 00 N
3 20250414 150613 57 100.00 KOSDAQ IT 서비스 N N N N N 1782 -65 5 -3.52 590880108 338585 84.23 1832 1847 1706 2400 1293 1847 1745.15 0.97 0 55116 2155 2001 1891 1737 1627 1946 1682 69 553 500 1250 1 1 13879521 247 -8.17 1.90 12 2.44 -218.00 940.00 2045 20250411 -12.86 894 20241206 99.33 2045 -12.86 20250411 970 83.71 20250210 2045 -12.86 20250411 894 99.33 20241206 0.04 Y 070590 500 69 억 134361 N N 0 N 00 N
4 20250414 140612 57 100.00 KOSDAQ IT 서비스 N N N N N 1746 -101 5 -5.47 525327732 301705 75.06 1832 1847 1706 2400 1293 1847 1741.20 0.97 0 56569 2155 2001 1891 1737 1627 1946 1682 69 553 500 1250 1 1 13879521 242 -8.01 1.86 12 2.17 -218.00 940.00 2045 20250411 -14.62 894 20241206 95.30 2045 -14.62 20250411 970 80.00 20250210 2045 -14.62 20250411 894 95.30 20241206 0.04 Y 070590 500 69 억 134361 N N 0 N 00 N
5 20250414 130611 57 100.00 KOSDAQ IT 서비스 N N N N N 1727 -120 5 -6.50 500408434 287188 71.45 1832 1847 1706 2400 1293 1847 1742.44 0.97 0 60551 2155 2001 1891 1737 1627 1946 1682 69 553 500 1250 1 1 13879521 240 -7.92 1.84 12 2.07 -218.00 940.00 2045 20250411 -15.55 894 20241206 93.18 2045 -15.55 20250411 970 78.04 20250210 2045 -15.55 20250411 894 93.18 20241206 0.04 Y 070590 500 69 억 134361 N N 0 N 00 N
6 20250414 120613 57 100.00 KOSDAQ IT 서비스 N N N N N 1770 -77 5 -4.17 467313681 268097 66.70 1832 1847 1706 2400 1293 1847 1743.08 0.97 0 60950 2155 2001 1891 1737 1627 1946 1682 69 553 500 1250 1 1 13879521 246 -8.12 1.88 12 1.93 -218.00 940.00 2045 20250411 -13.45 894 20241206 97.99 2045 -13.45 20250411 970 82.47 20250210 2045 -13.45 20250411 894 97.99 20241206 0.04 Y 070590 500 69 억 134361 N N 0 N 00 N
7 20250414 110609 57 100.00 KOSDAQ IT 서비스 N N N N N 1711 -136 5 -7.36 423118480 242879 60.42 1832 1847 1706 2400 1293 1847 1742.10 0.97 0 60036 2155 2001 1891 1737 1627 1946 1682 69 553 500 1250 1 1 13879521 237 -7.85 1.82 12 1.75 -218.00 940.00 2045 20250411 -16.33 894 20241206 91.39 2045 -16.33 20250411 970 76.39 20250210 2045 -16.33 20250411 894 91.39 20241206 0.04 Y 070590 500 69 억 134361 N N 0 N 00 N
8 20250414 100611 57 100.00 KOSDAQ IT 서비스 N N N N N 1718 -129 5 -6.98 213777828 121183 30.15 1832 1847 1706 2400 1293 1847 1764.09 0.97 0 23101 2155 2001 1891 1737 1627 1946 1682 69 553 500 1250 1 1 13879521 238 -7.88 1.83 12 0.87 -218.00 940.00 2045 20250411 -15.99 894 20241206 92.17 2045 -15.99 20250411 970 77.11 20250210 2045 -15.99 20250411 894 92.17 20241206 0.04 Y 070590 500 69 억 134361 N N 0 N 00 N
9 20250414 090613 57 100.00 KOSDAQ IT 서비스 N N N N N 1834 -13 5 -0.70 37438281 20320 5.06 1832 1847 1823 2400 1293 1847 1842.44 0.97 0 -2985 2155 2001 1891 1737 1627 1946 1682 69 553 500 1250 1 1 13879521 255 -8.41 1.95 12 0.15 -218.00 940.00 2045 20250411 -10.32 894 20241206 105.15 2045 -10.32 20250411 970 89.07 20250210 2045 -10.32 20250411 894 105.15 20241206 0.04 Y 070590 500 69 억 134361 N N 0 N 00 N
10 20250411 160605 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 1847 -51 5 -2.69 779364759 401663 153.09 1898 2045 1781 2465 1329 1898 1940.34 1.18 0 -31591 1942 1919 1875 1852 1808 1931 1864 69 567 500 1290 1 1 13879521 256 -8.47 1.96 12 2.89 -218.00 940.00 2045 20250411 -9.68 894 20241206 106.60 2045 -9.68 20250411 970 90.41 20250210 2045 -9.68 20250411 894 106.60 20241206 0.04 Y 070590 500 69 억 163723 N N 0 N 00 N
11 20250411 150610 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 1810 -88 5 -4.64 766362490 394630 150.41 1898 2045 1781 2465 1329 1898 1941.98 1.18 0 -29358 1942 1919 1875 1852 1808 1931 1864 69 567 500 1290 1 1 13879521 251 -8.30 1.93 12 2.84 -218.00 940.00 2045 20250411 -11.49 894 20241206 102.46 2045 -11.49 20250411 970 86.60 20250210 2045 -11.49 20250411 894 102.46 20241206 0.04 Y 070590 500 69 억 163723 N N 0 N 00 N
12 20250411 140609 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 1877 -21 5 -1.11 623216134 315665 120.31 1898 2045 1858 2465 1329 1898 1974.30 1.18 0 -29429 1942 1919 1875 1852 1808 1931 1864 69 567 500 1290 1 1 13879521 261 -8.61 2.00 12 2.27 -218.00 940.00 2045 20250411 -8.22 894 20241206 109.96 2045 -8.22 20250411 970 93.51 20250210 2045 -8.22 20250411 894 109.96 20241206 0.04 Y 070590 500 69 억 163723 N N 0 N 00 N