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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 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
20250219,160630,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1000,-1,5,-0.10,35761772,35879,334.41,1001,1019,990,1301,701,1001,996.73,0.00,0,-6602,1017,1009,1002,994,987,1008,993,69,300,500,620,1,1,13879521,139,-2.65,0.81,12,0.26,-377.00,1229.00,1912,20240208,-47.70,894,20241206,11.86,1280,-21.88,20250123,970,3.09,20250210,1865,-46.38,20240219,894,11.86,20241206,0.10,N,070590,500,69 억,,0,N,N,0,N,00,N
20250219,150632,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1008,7,2,0.70,34393519,34510,321.65,1001,1019,990,1301,701,1001,996.62,0.00,0,-6602,1017,1009,1002,994,987,1008,993,69,300,500,620,1,1,13879521,140,-2.67,0.82,12,0.25,-377.00,1229.00,1912,20240208,-47.28,894,20241206,12.75,1280,-21.25,20250123,970,3.92,20250210,1865,-45.95,20240219,894,12.75,20241206,0.10,N,070590,500,69 억,,0,N,N,0,N,00,N
20250219,140629,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1001,0,3,0.00,33472390,33589,313.07,1001,1019,990,1301,701,1001,996.53,0.00,0,-6602,1017,1009,1002,994,987,1008,993,69,300,500,620,1,1,13879521,139,-2.66,0.81,12,0.24,-377.00,1229.00,1912,20240208,-47.65,894,20241206,11.97,1280,-21.80,20250123,970,3.20,20250210,1865,-46.33,20240219,894,11.97,20241206,0.10,N,070590,500,69 억,,0,N,N,0,N,00,N
20250219,130630,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1016,15,2,1.50,33454227,33571,312.90,1001,1019,990,1301,701,1001,996.52,0.00,0,-6602,1017,1009,1002,994,987,1008,993,69,300,500,620,1,1,13879521,141,-2.69,0.83,12,0.24,-377.00,1229.00,1912,20240208,-46.86,894,20241206,13.65,1280,-20.62,20250123,970,4.74,20250210,1865,-45.52,20240219,894,13.65,20241206,0.10,N,070590,500,69 억,,0,N,N,0,N,00,N
20250219,120629,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1017,16,2,1.60,33129161,33251,309.92,1001,1019,990,1301,701,1001,996.34,0.00,0,-6568,1017,1009,1002,994,987,1008,993,69,300,500,620,1,1,13879521,141,-2.70,0.83,12,0.24,-377.00,1229.00,1912,20240208,-46.81,894,20241206,13.76,1280,-20.55,20250123,970,4.85,20250210,1865,-45.47,20240219,894,13.76,20241206,0.10,N,070590,500,69 억,,0,N,N,0,N,00,N
20250219,110630,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1017,16,2,1.60,10529008,10536,98.20,1001,1019,994,1301,701,1001,999.34,0.00,0,-7405,1017,1009,1002,994,987,1008,993,69,300,500,620,1,1,13879521,141,-2.70,0.83,12,0.08,-377.00,1229.00,1912,20240208,-46.81,894,20241206,13.76,1280,-20.55,20250123,970,4.85,20250210,1865,-45.47,20240219,894,13.76,20241206,0.10,N,070590,500,69 억,,0,N,N,0,N,00,N
20250219,100630,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1005,4,2,0.40,9926286,9936,92.61,1001,1006,994,1301,701,1001,999.02,0.00,0,-7405,1017,1009,1002,994,987,1008,993,69,300,500,620,1,1,13879521,139,-2.67,0.82,12,0.07,-377.00,1229.00,1912,20240208,-47.44,894,20241206,12.42,1280,-21.48,20250123,970,3.61,20250210,1865,-46.11,20240219,894,12.42,20241206,0.10,N,070590,500,69 억,,0,N,N,0,N,00,N
20250219,090631,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,999,-2,5,-0.20,327090,327,3.05,1001,1001,999,1301,701,1001,1000.28,0.00,0,-248,1017,1009,1002,994,987,1008,993,69,300,500,620,1,1,13879521,139,-2.65,0.81,12,0.00,-377.00,1229.00,1912,20240208,-47.75,894,20241206,11.74,1280,-21.95,20250123,970,2.99,20250210,1865,-46.43,20240219,894,11.74,20241206,0.10,N,070590,500,69 억,,0,N,N,0,N,00,N
20250218,160628,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1001,-10,5,-0.99,10474715,10498,56.40,1001,1010,995,1314,708,1011,997.78,0.00,0,-1514,1025,1017,1011,1003,997,1015,1001,69,303,500,620,1,1,13879521,139,-2.66,0.81,12,0.08,-377.00,1229.00,1912,20240208,-47.65,894,20241206,11.97,1280,-21.80,20250123,970,3.20,20250210,1865,-46.33,20240219,894,11.97,20241206,0.10,N,070590,500,69 억,,0,N,N,0,N,00,N
20250218,150629,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1004,-7,5,-0.69,9829702,9854,52.94,1001,1010,995,1314,708,1011,997.53,0.00,0,-1263,1025,1017,1011,1003,997,1015,1001,69,303,500,620,1,1,13879521,139,-2.66,0.82,12,0.07,-377.00,1229.00,1912,20240208,-47.49,894,20241206,12.30,1280,-21.56,20250123,970,3.51,20250210,1865,-46.17,20240219,894,12.30,20241206,0.10,N,070590,500,69 억,,0,N,N,0,N,00,N
20250218,140630,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,998,-13,5,-1.29,9827698,9852,52.93,1001,1010,995,1314,708,1011,997.53,0.00,0,-1263,1025,1017,1011,1003,997,1015,1001,69,303,500,620,1,1,13879521,139,-2.65,0.81,12,0.07,-377.00,1229.00,1912,20240208,-47.80,894,20241206,11.63,1280,-22.03,20250123,970,2.89,20250210,1865,-46.49,20240219,894,11.63,20241206,0.10,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 20250219 160630 57 100.00 KOSDAQ IT 서비스 N N N N N 1000 -1 5 -0.10 35761772 35879 334.41 1001 1019 990 1301 701 1001 996.73 0.00 0 -6602 1017 1009 1002 994 987 1008 993 69 300 500 620 1 1 13879521 139 -2.65 0.81 12 0.26 -377.00 1229.00 1912 20240208 -47.70 894 20241206 11.86 1280 -21.88 20250123 970 3.09 20250210 1865 -46.38 20240219 894 11.86 20241206 0.10 N 070590 500 69 억 0 N N 0 N 00 N
3 20250219 150632 57 100.00 KOSDAQ IT 서비스 N N N N N 1008 7 2 0.70 34393519 34510 321.65 1001 1019 990 1301 701 1001 996.62 0.00 0 -6602 1017 1009 1002 994 987 1008 993 69 300 500 620 1 1 13879521 140 -2.67 0.82 12 0.25 -377.00 1229.00 1912 20240208 -47.28 894 20241206 12.75 1280 -21.25 20250123 970 3.92 20250210 1865 -45.95 20240219 894 12.75 20241206 0.10 N 070590 500 69 억 0 N N 0 N 00 N
4 20250219 140629 57 100.00 KOSDAQ IT 서비스 N N N N N 1001 0 3 0.00 33472390 33589 313.07 1001 1019 990 1301 701 1001 996.53 0.00 0 -6602 1017 1009 1002 994 987 1008 993 69 300 500 620 1 1 13879521 139 -2.66 0.81 12 0.24 -377.00 1229.00 1912 20240208 -47.65 894 20241206 11.97 1280 -21.80 20250123 970 3.20 20250210 1865 -46.33 20240219 894 11.97 20241206 0.10 N 070590 500 69 억 0 N N 0 N 00 N
5 20250219 130630 57 100.00 KOSDAQ IT 서비스 N N N N N 1016 15 2 1.50 33454227 33571 312.90 1001 1019 990 1301 701 1001 996.52 0.00 0 -6602 1017 1009 1002 994 987 1008 993 69 300 500 620 1 1 13879521 141 -2.69 0.83 12 0.24 -377.00 1229.00 1912 20240208 -46.86 894 20241206 13.65 1280 -20.62 20250123 970 4.74 20250210 1865 -45.52 20240219 894 13.65 20241206 0.10 N 070590 500 69 억 0 N N 0 N 00 N
6 20250219 120629 57 100.00 KOSDAQ IT 서비스 N N N N N 1017 16 2 1.60 33129161 33251 309.92 1001 1019 990 1301 701 1001 996.34 0.00 0 -6568 1017 1009 1002 994 987 1008 993 69 300 500 620 1 1 13879521 141 -2.70 0.83 12 0.24 -377.00 1229.00 1912 20240208 -46.81 894 20241206 13.76 1280 -20.55 20250123 970 4.85 20250210 1865 -45.47 20240219 894 13.76 20241206 0.10 N 070590 500 69 억 0 N N 0 N 00 N
7 20250219 110630 57 100.00 KOSDAQ IT 서비스 N N N N N 1017 16 2 1.60 10529008 10536 98.20 1001 1019 994 1301 701 1001 999.34 0.00 0 -7405 1017 1009 1002 994 987 1008 993 69 300 500 620 1 1 13879521 141 -2.70 0.83 12 0.08 -377.00 1229.00 1912 20240208 -46.81 894 20241206 13.76 1280 -20.55 20250123 970 4.85 20250210 1865 -45.47 20240219 894 13.76 20241206 0.10 N 070590 500 69 억 0 N N 0 N 00 N
8 20250219 100630 57 100.00 KOSDAQ IT 서비스 N N N N N 1005 4 2 0.40 9926286 9936 92.61 1001 1006 994 1301 701 1001 999.02 0.00 0 -7405 1017 1009 1002 994 987 1008 993 69 300 500 620 1 1 13879521 139 -2.67 0.82 12 0.07 -377.00 1229.00 1912 20240208 -47.44 894 20241206 12.42 1280 -21.48 20250123 970 3.61 20250210 1865 -46.11 20240219 894 12.42 20241206 0.10 N 070590 500 69 억 0 N N 0 N 00 N
9 20250219 090631 57 100.00 KOSDAQ IT 서비스 N N N N N 999 -2 5 -0.20 327090 327 3.05 1001 1001 999 1301 701 1001 1000.28 0.00 0 -248 1017 1009 1002 994 987 1008 993 69 300 500 620 1 1 13879521 139 -2.65 0.81 12 0.00 -377.00 1229.00 1912 20240208 -47.75 894 20241206 11.74 1280 -21.95 20250123 970 2.99 20250210 1865 -46.43 20240219 894 11.74 20241206 0.10 N 070590 500 69 억 0 N N 0 N 00 N
10 20250218 160628 57 100.00 KOSDAQ IT 서비스 N N N N N 1001 -10 5 -0.99 10474715 10498 56.40 1001 1010 995 1314 708 1011 997.78 0.00 0 -1514 1025 1017 1011 1003 997 1015 1001 69 303 500 620 1 1 13879521 139 -2.66 0.81 12 0.08 -377.00 1229.00 1912 20240208 -47.65 894 20241206 11.97 1280 -21.80 20250123 970 3.20 20250210 1865 -46.33 20240219 894 11.97 20241206 0.10 N 070590 500 69 억 0 N N 0 N 00 N
11 20250218 150629 57 100.00 KOSDAQ IT 서비스 N N N N N 1004 -7 5 -0.69 9829702 9854 52.94 1001 1010 995 1314 708 1011 997.53 0.00 0 -1263 1025 1017 1011 1003 997 1015 1001 69 303 500 620 1 1 13879521 139 -2.66 0.82 12 0.07 -377.00 1229.00 1912 20240208 -47.49 894 20241206 12.30 1280 -21.56 20250123 970 3.51 20250210 1865 -46.17 20240219 894 12.30 20241206 0.10 N 070590 500 69 억 0 N N 0 N 00 N
12 20250218 140630 57 100.00 KOSDAQ IT 서비스 N N N N N 998 -13 5 -1.29 9827698 9852 52.93 1001 1010 995 1314 708 1011 997.53 0.00 0 -1263 1025 1017 1011 1003 997 1015 1001 69 303 500 620 1 1 13879521 139 -2.65 0.81 12 0.07 -377.00 1229.00 1912 20240208 -47.80 894 20241206 11.63 1280 -22.03 20250123 970 2.89 20250210 1865 -46.49 20240219 894 11.63 20241206 0.10 N 070590 500 69 억 0 N N 0 N 00 N