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

Update 2025-08-06 3223 top30,price

Browse Source
This commit is contained in:
ened
2025-08-06 18:02:06 +09:00
parent 633d25755c
commit c1f51dcb72
3223 changed files with 42315 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
070590/price/prices-20250801.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250806,160503,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1820,18,2,1.00,43198787,23675,127.00,1812,1910,1798,2340,1262,1802,1824.66,3.00,0,548,1855,1828,1809,1782,1763,1842,1796,69,538,500,1080,1,1,13879521,253,-8.35,1.94,12,0.17,-218.00,940.00,3060,20250429,-40.52,894,20241206,103.58,3060,-40.52,20250429,970,87.63,20250210,3060,-40.52,20250429,894,103.58,20241206,0.00,Y,070590,500,69 억,,416583,N,N,293,N,00,N
20250806,150511,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1823,21,2,1.17,42406827,23240,124.66,1812,1910,1798,2340,1262,1802,1824.74,3.00,0,873,1855,1828,1809,1782,1763,1842,1796,69,538,500,1080,1,1,13879521,253,-8.36,1.94,12,0.17,-218.00,940.00,3060,20250429,-40.42,894,20241206,103.91,3060,-40.42,20250429,970,87.94,20250210,3060,-40.42,20250429,894,103.91,20241206,0.00,Y,070590,500,69 억,,416583,N,N,293,N,00,N
20250806,140512,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1834,32,2,1.78,24438765,13422,72.00,1812,1910,1798,2340,1262,1802,1820.80,3.00,0,2595,1855,1828,1809,1782,1763,1842,1796,69,538,500,1080,1,1,13879521,255,-8.41,1.95,12,0.10,-218.00,940.00,3060,20250429,-40.07,894,20241206,105.15,3060,-40.07,20250429,970,89.07,20250210,3060,-40.07,20250429,894,105.15,20241206,0.00,Y,070590,500,69 억,,416583,N,N,293,N,00,N
20250806,130509,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1840,38,2,2.11,22038967,12119,65.01,1812,1910,1798,2340,1262,1802,1818.55,3.00,0,3206,1855,1828,1809,1782,1763,1842,1796,69,538,500,1080,1,1,13879521,255,-8.44,1.96,12,0.09,-218.00,940.00,3060,20250429,-39.87,894,20241206,105.82,3060,-39.87,20250429,970,89.69,20250210,3060,-39.87,20250429,894,105.82,20241206,0.00,Y,070590,500,69 억,,416583,N,N,293,N,00,N
20250806,120507,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1849,47,2,2.61,19596252,10792,57.89,1812,1910,1798,2340,1262,1802,1815.81,3.00,0,2416,1855,1828,1809,1782,1763,1842,1796,69,538,500,1080,1,1,13879521,257,-8.48,1.97,12,0.08,-218.00,940.00,3060,20250429,-39.58,894,20241206,106.82,3060,-39.58,20250429,970,90.62,20250210,3060,-39.58,20250429,894,106.82,20241206,0.00,Y,070590,500,69 억,,416583,N,N,293,N,00,N
20250806,110511,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1805,3,2,0.17,15358397,8467,45.42,1812,1910,1798,2340,1262,1802,1813.91,3.00,0,1557,1855,1828,1809,1782,1763,1842,1796,69,538,500,1080,1,1,13879521,251,-8.28,1.92,12,0.06,-218.00,940.00,3060,20250429,-41.01,894,20241206,101.90,3060,-41.01,20250429,970,86.08,20250210,3060,-41.01,20250429,894,101.90,20241206,0.00,Y,070590,500,69 억,,416583,N,N,293,N,00,N
20250806,100510,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1804,2,2,0.11,15031829,8286,44.45,1812,1910,1798,2340,1262,1802,1814.13,3.00,0,1492,1855,1828,1809,1782,1763,1842,1796,69,538,500,1080,1,1,13879521,250,-8.28,1.92,12,0.06,-218.00,940.00,3060,20250429,-41.05,894,20241206,101.79,3060,-41.05,20250429,970,85.98,20250210,3060,-41.05,20250429,894,101.79,20241206,0.00,Y,070590,500,69 억,,416583,N,N,293,N,00,N
20250806,090507,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1865,63,2,3.50,4060429,2206,11.83,1812,1910,1802,2340,1262,1802,1840.65,3.00,0,402,1855,1828,1809,1782,1763,1842,1796,69,538,500,1080,1,1,13879521,259,-8.56,1.98,12,0.02,-218.00,940.00,3060,20250429,-39.05,894,20241206,108.61,3060,-39.05,20250429,970,92.27,20250210,3060,-39.05,20250429,894,108.61,20241206,0.00,Y,070590,500,69 억,,416583,N,N,293,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 20250806 160503 57 100.00 KOSDAQ IT 서비스 N N N N N 1820 18 2 1.00 43198787 23675 127.00 1812 1910 1798 2340 1262 1802 1824.66 3.00 0 548 1855 1828 1809 1782 1763 1842 1796 69 538 500 1080 1 1 13879521 253 -8.35 1.94 12 0.17 -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 0.00 Y 070590 500 69 억 416583 N N 293 N 00 N
3 20250806 150511 57 100.00 KOSDAQ IT 서비스 N N N N N 1823 21 2 1.17 42406827 23240 124.66 1812 1910 1798 2340 1262 1802 1824.74 3.00 0 873 1855 1828 1809 1782 1763 1842 1796 69 538 500 1080 1 1 13879521 253 -8.36 1.94 12 0.17 -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 0.00 Y 070590 500 69 억 416583 N N 293 N 00 N
4 20250806 140512 57 100.00 KOSDAQ IT 서비스 N N N N N 1834 32 2 1.78 24438765 13422 72.00 1812 1910 1798 2340 1262 1802 1820.80 3.00 0 2595 1855 1828 1809 1782 1763 1842 1796 69 538 500 1080 1 1 13879521 255 -8.41 1.95 12 0.10 -218.00 940.00 3060 20250429 -40.07 894 20241206 105.15 3060 -40.07 20250429 970 89.07 20250210 3060 -40.07 20250429 894 105.15 20241206 0.00 Y 070590 500 69 억 416583 N N 293 N 00 N
5 20250806 130509 57 100.00 KOSDAQ IT 서비스 N N N N N 1840 38 2 2.11 22038967 12119 65.01 1812 1910 1798 2340 1262 1802 1818.55 3.00 0 3206 1855 1828 1809 1782 1763 1842 1796 69 538 500 1080 1 1 13879521 255 -8.44 1.96 12 0.09 -218.00 940.00 3060 20250429 -39.87 894 20241206 105.82 3060 -39.87 20250429 970 89.69 20250210 3060 -39.87 20250429 894 105.82 20241206 0.00 Y 070590 500 69 억 416583 N N 293 N 00 N
6 20250806 120507 57 100.00 KOSDAQ IT 서비스 N N N N N 1849 47 2 2.61 19596252 10792 57.89 1812 1910 1798 2340 1262 1802 1815.81 3.00 0 2416 1855 1828 1809 1782 1763 1842 1796 69 538 500 1080 1 1 13879521 257 -8.48 1.97 12 0.08 -218.00 940.00 3060 20250429 -39.58 894 20241206 106.82 3060 -39.58 20250429 970 90.62 20250210 3060 -39.58 20250429 894 106.82 20241206 0.00 Y 070590 500 69 억 416583 N N 293 N 00 N
7 20250806 110511 57 100.00 KOSDAQ IT 서비스 N N N N N 1805 3 2 0.17 15358397 8467 45.42 1812 1910 1798 2340 1262 1802 1813.91 3.00 0 1557 1855 1828 1809 1782 1763 1842 1796 69 538 500 1080 1 1 13879521 251 -8.28 1.92 12 0.06 -218.00 940.00 3060 20250429 -41.01 894 20241206 101.90 3060 -41.01 20250429 970 86.08 20250210 3060 -41.01 20250429 894 101.90 20241206 0.00 Y 070590 500 69 억 416583 N N 293 N 00 N
8 20250806 100510 57 100.00 KOSDAQ IT 서비스 N N N N N 1804 2 2 0.11 15031829 8286 44.45 1812 1910 1798 2340 1262 1802 1814.13 3.00 0 1492 1855 1828 1809 1782 1763 1842 1796 69 538 500 1080 1 1 13879521 250 -8.28 1.92 12 0.06 -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 0.00 Y 070590 500 69 억 416583 N N 293 N 00 N
9 20250806 090507 57 100.00 KOSDAQ IT 서비스 N N N N N 1865 63 2 3.50 4060429 2206 11.83 1812 1910 1802 2340 1262 1802 1840.65 3.00 0 402 1855 1828 1809 1782 1763 1842 1796 69 538 500 1080 1 1 13879521 259 -8.56 1.98 12 0.02 -218.00 940.00 3060 20250429 -39.05 894 20241206 108.61 3060 -39.05 20250429 970 92.27 20250210 3060 -39.05 20250429 894 108.61 20241206 0.00 Y 070590 500 69 억 416583 N N 293 N 00 N