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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
070590/price/prices-20250301.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
20250306,160609,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1036,-21,5,-1.99,61485162,58497,7.24,1057,1082,1023,1374,740,1057,1051.08,0.00,0,-875,1297,1177,1087,967,877,1237,1027,69,317,500,650,1,1,13879521,144,-2.75,0.84,12,0.42,-377.00,1229.00,1831,20240226,-43.42,894,20241206,15.88,1280,-19.06,20250123,970,6.80,20250210,1760,-41.14,20240402,894,15.88,20241206,0.13,N,070590,500,69 억,,0,N,N,0,N,00,N
20250306,150608,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1043,-14,5,-1.32,60005321,57067,7.06,1057,1082,1023,1374,740,1057,1051.49,0.00,0,-191,1297,1177,1087,967,877,1237,1027,69,317,500,650,1,1,13879521,145,-2.77,0.85,12,0.41,-377.00,1229.00,1831,20240226,-43.04,894,20241206,16.67,1280,-18.52,20250123,970,7.53,20250210,1760,-40.74,20240402,894,16.67,20241206,0.13,N,070590,500,69 억,,0,N,N,0,N,00,N
20250306,140607,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1035,-22,5,-2.08,50041314,47387,5.87,1057,1082,1035,1374,740,1057,1056.01,0.00,0,-560,1297,1177,1087,967,877,1237,1027,69,317,500,650,1,1,13879521,144,-2.75,0.84,12,0.34,-377.00,1229.00,1831,20240226,-43.47,894,20241206,15.77,1280,-19.14,20250123,970,6.70,20250210,1760,-41.19,20240402,894,15.77,20241206,0.13,N,070590,500,69 억,,0,N,N,0,N,00,N
20250306,130609,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1044,-13,5,-1.23,42497007,40116,4.97,1057,1082,1043,1374,740,1057,1059.35,0.00,0,333,1297,1177,1087,967,877,1237,1027,69,317,500,650,1,1,13879521,145,-2.77,0.85,12,0.29,-377.00,1229.00,1831,20240226,-42.98,894,20241206,16.78,1280,-18.44,20250123,970,7.63,20250210,1760,-40.68,20240402,894,16.78,20241206,0.13,N,070590,500,69 억,,0,N,N,0,N,00,N
20250306,120608,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1051,-6,5,-0.57,36878124,34744,4.30,1057,1082,1047,1374,740,1057,1061.42,0.00,0,335,1297,1177,1087,967,877,1237,1027,69,317,500,650,1,1,13879521,146,-2.79,0.86,12,0.25,-377.00,1229.00,1831,20240226,-42.60,894,20241206,17.56,1280,-17.89,20250123,970,8.35,20250210,1760,-40.28,20240402,894,17.56,20241206,0.13,N,070590,500,69 억,,0,N,N,0,N,00,N
20250306,110606,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1048,-9,5,-0.85,34058168,32058,3.97,1057,1082,1048,1374,740,1057,1062.39,0.00,0,-264,1297,1177,1087,967,877,1237,1027,69,317,500,650,1,1,13879521,145,-2.78,0.85,12,0.23,-377.00,1229.00,1831,20240226,-42.76,894,20241206,17.23,1280,-18.12,20250123,970,8.04,20250210,1760,-40.45,20240402,894,17.23,20241206,0.13,N,070590,500,69 억,,0,N,N,0,N,00,N
20250306,100607,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1066,9,2,0.85,28846035,27123,3.36,1057,1082,1049,1374,740,1057,1063.53,0.00,0,-58,1297,1177,1087,967,877,1237,1027,69,317,500,650,1,1,13879521,148,-2.83,0.87,12,0.20,-377.00,1229.00,1831,20240226,-41.78,894,20241206,19.24,1280,-16.72,20250123,970,9.90,20250210,1760,-39.43,20240402,894,19.24,20241206,0.13,N,070590,500,69 억,,0,N,N,0,N,00,N
20250306,090611,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1067,10,2,0.95,14405237,13521,1.67,1057,1082,1049,1374,740,1057,1065.40,0.00,0,706,1297,1177,1087,967,877,1237,1027,69,317,500,650,1,1,13879521,148,-2.83,0.87,12,0.10,-377.00,1229.00,1831,20240226,-41.73,894,20241206,19.35,1280,-16.64,20250123,970,10.00,20250210,1760,-39.38,20240402,894,19.35,20241206,0.13,N,070590,500,69 억,,0,N,N,0,N,00,N
20250305,160602,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1057,60,2,6.02,902687731,807785,4916.52,997,1207,997,1296,698,997,1117.69,0.00,0,-6535,1051,1024,1007,980,963,1015,971,69,299,500,610,1,1,13879521,147,-2.80,0.86,12,5.82,-377.00,1229.00,1831,20240226,-42.27,894,20241206,18.23,1280,-17.42,20250123,970,8.97,20250210,1760,-39.94,20240402,894,18.23,20241206,0.13,N,070590,500,69 억,,0,N,N,0,N,00,N
20250305,150604,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1053,56,2,5.62,893136682,798719,4861.35,997,1207,997,1296,698,997,1118.21,0.00,0,-6506,1051,1024,1007,980,963,1015,971,69,299,500,610,1,1,13879521,146,-2.79,0.86,12,5.75,-377.00,1229.00,1831,20240226,-42.49,894,20241206,17.79,1280,-17.73,20250123,970,8.56,20250210,1760,-40.17,20240402,894,17.79,20241206,0.13,N,070590,500,69 억,,0,N,N,0,N,00,N
20250305,140603,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1051,54,2,5.42,876245721,782511,4762.70,997,1207,997,1296,698,997,1119.79,0.00,0,-7106,1051,1024,1007,980,963,1015,971,69,299,500,610,1,1,13879521,146,-2.79,0.86,12,5.64,-377.00,1229.00,1831,20240226,-42.60,894,20241206,17.56,1280,-17.89,20250123,970,8.35,20250210,1760,-40.28,20240402,894,17.56,20241206,0.13,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 20250306 160609 57 100.00 KOSDAQ IT 서비스 N N N N N 1036 -21 5 -1.99 61485162 58497 7.24 1057 1082 1023 1374 740 1057 1051.08 0.00 0 -875 1297 1177 1087 967 877 1237 1027 69 317 500 650 1 1 13879521 144 -2.75 0.84 12 0.42 -377.00 1229.00 1831 20240226 -43.42 894 20241206 15.88 1280 -19.06 20250123 970 6.80 20250210 1760 -41.14 20240402 894 15.88 20241206 0.13 N 070590 500 69 억 0 N N 0 N 00 N
3 20250306 150608 57 100.00 KOSDAQ IT 서비스 N N N N N 1043 -14 5 -1.32 60005321 57067 7.06 1057 1082 1023 1374 740 1057 1051.49 0.00 0 -191 1297 1177 1087 967 877 1237 1027 69 317 500 650 1 1 13879521 145 -2.77 0.85 12 0.41 -377.00 1229.00 1831 20240226 -43.04 894 20241206 16.67 1280 -18.52 20250123 970 7.53 20250210 1760 -40.74 20240402 894 16.67 20241206 0.13 N 070590 500 69 억 0 N N 0 N 00 N
4 20250306 140607 57 100.00 KOSDAQ IT 서비스 N N N N N 1035 -22 5 -2.08 50041314 47387 5.87 1057 1082 1035 1374 740 1057 1056.01 0.00 0 -560 1297 1177 1087 967 877 1237 1027 69 317 500 650 1 1 13879521 144 -2.75 0.84 12 0.34 -377.00 1229.00 1831 20240226 -43.47 894 20241206 15.77 1280 -19.14 20250123 970 6.70 20250210 1760 -41.19 20240402 894 15.77 20241206 0.13 N 070590 500 69 억 0 N N 0 N 00 N
5 20250306 130609 57 100.00 KOSDAQ IT 서비스 N N N N N 1044 -13 5 -1.23 42497007 40116 4.97 1057 1082 1043 1374 740 1057 1059.35 0.00 0 333 1297 1177 1087 967 877 1237 1027 69 317 500 650 1 1 13879521 145 -2.77 0.85 12 0.29 -377.00 1229.00 1831 20240226 -42.98 894 20241206 16.78 1280 -18.44 20250123 970 7.63 20250210 1760 -40.68 20240402 894 16.78 20241206 0.13 N 070590 500 69 억 0 N N 0 N 00 N
6 20250306 120608 57 100.00 KOSDAQ IT 서비스 N N N N N 1051 -6 5 -0.57 36878124 34744 4.30 1057 1082 1047 1374 740 1057 1061.42 0.00 0 335 1297 1177 1087 967 877 1237 1027 69 317 500 650 1 1 13879521 146 -2.79 0.86 12 0.25 -377.00 1229.00 1831 20240226 -42.60 894 20241206 17.56 1280 -17.89 20250123 970 8.35 20250210 1760 -40.28 20240402 894 17.56 20241206 0.13 N 070590 500 69 억 0 N N 0 N 00 N
7 20250306 110606 57 100.00 KOSDAQ IT 서비스 N N N N N 1048 -9 5 -0.85 34058168 32058 3.97 1057 1082 1048 1374 740 1057 1062.39 0.00 0 -264 1297 1177 1087 967 877 1237 1027 69 317 500 650 1 1 13879521 145 -2.78 0.85 12 0.23 -377.00 1229.00 1831 20240226 -42.76 894 20241206 17.23 1280 -18.12 20250123 970 8.04 20250210 1760 -40.45 20240402 894 17.23 20241206 0.13 N 070590 500 69 억 0 N N 0 N 00 N
8 20250306 100607 57 100.00 KOSDAQ IT 서비스 N N N N N 1066 9 2 0.85 28846035 27123 3.36 1057 1082 1049 1374 740 1057 1063.53 0.00 0 -58 1297 1177 1087 967 877 1237 1027 69 317 500 650 1 1 13879521 148 -2.83 0.87 12 0.20 -377.00 1229.00 1831 20240226 -41.78 894 20241206 19.24 1280 -16.72 20250123 970 9.90 20250210 1760 -39.43 20240402 894 19.24 20241206 0.13 N 070590 500 69 억 0 N N 0 N 00 N
9 20250306 090611 57 100.00 KOSDAQ IT 서비스 N N N N N 1067 10 2 0.95 14405237 13521 1.67 1057 1082 1049 1374 740 1057 1065.40 0.00 0 706 1297 1177 1087 967 877 1237 1027 69 317 500 650 1 1 13879521 148 -2.83 0.87 12 0.10 -377.00 1229.00 1831 20240226 -41.73 894 20241206 19.35 1280 -16.64 20250123 970 10.00 20250210 1760 -39.38 20240402 894 19.35 20241206 0.13 N 070590 500 69 억 0 N N 0 N 00 N
10 20250305 160602 57 100.00 KOSDAQ IT 서비스 N N N N N 1057 60 2 6.02 902687731 807785 4916.52 997 1207 997 1296 698 997 1117.69 0.00 0 -6535 1051 1024 1007 980 963 1015 971 69 299 500 610 1 1 13879521 147 -2.80 0.86 12 5.82 -377.00 1229.00 1831 20240226 -42.27 894 20241206 18.23 1280 -17.42 20250123 970 8.97 20250210 1760 -39.94 20240402 894 18.23 20241206 0.13 N 070590 500 69 억 0 N N 0 N 00 N
11 20250305 150604 57 100.00 KOSDAQ IT 서비스 N N N N N 1053 56 2 5.62 893136682 798719 4861.35 997 1207 997 1296 698 997 1118.21 0.00 0 -6506 1051 1024 1007 980 963 1015 971 69 299 500 610 1 1 13879521 146 -2.79 0.86 12 5.75 -377.00 1229.00 1831 20240226 -42.49 894 20241206 17.79 1280 -17.73 20250123 970 8.56 20250210 1760 -40.17 20240402 894 17.79 20241206 0.13 N 070590 500 69 억 0 N N 0 N 00 N
12 20250305 140603 57 100.00 KOSDAQ IT 서비스 N N N N N 1051 54 2 5.42 876245721 782511 4762.70 997 1207 997 1296 698 997 1119.79 0.00 0 -7106 1051 1024 1007 980 963 1015 971 69 299 500 610 1 1 13879521 146 -2.79 0.86 12 5.64 -377.00 1229.00 1831 20240226 -42.60 894 20241206 17.56 1280 -17.89 20250123 970 8.35 20250210 1760 -40.28 20240402 894 17.56 20241206 0.13 N 070590 500 69 억 0 N N 0 N 00 N