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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
025770/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
20250429,160352,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7810,30,2,0.39,62079740,8019,30.87,7850,7870,7700,10110,5450,7780,7741.58,62.88,0,251,8053,7916,7823,7686,7593,7870,7640,194,2330,500,5600,10,1,37444271,2924,6.71,0.91,12,0.02,1164.00,8605.00,8970,20240424,-12.93,7110,20240806,9.85,8400,-7.02,20250108,7250,7.72,20250409,8970,-12.93,20240502,7110,9.85,20240806,0.46,Y,025770,500,194 억,,23546624,N,N,95,N,00,N
20250429,150355,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7730,-50,5,-0.64,60416280,7806,30.05,7850,7870,7700,10110,5450,7780,7739.72,62.88,0,323,8053,7916,7823,7686,7593,7870,7640,194,2330,500,5600,10,1,37444271,2894,6.64,0.90,12,0.02,1164.00,8605.00,8970,20240424,-13.82,7110,20240806,8.72,8400,-7.98,20250108,7250,6.62,20250409,8970,-13.82,20240502,7110,8.72,20240806,0.46,Y,025770,500,194 억,,23546624,N,N,95,N,00,N
20250429,140355,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7740,-40,5,-0.51,54854620,7086,27.28,7850,7870,7700,10110,5450,7780,7741.27,62.88,0,400,8053,7916,7823,7686,7593,7870,7640,194,2330,500,5600,10,1,37444271,2898,6.65,0.90,12,0.02,1164.00,8605.00,8970,20240424,-13.71,7110,20240806,8.86,8400,-7.86,20250108,7250,6.76,20250409,8970,-13.71,20240502,7110,8.86,20240806,0.46,Y,025770,500,194 억,,23546624,N,N,95,N,00,N
20250429,130356,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7740,-40,5,-0.51,51270310,6622,25.49,7850,7870,7700,10110,5450,7780,7742.42,62.88,0,419,8053,7916,7823,7686,7593,7870,7640,194,2330,500,5600,10,1,37444271,2898,6.65,0.90,12,0.02,1164.00,8605.00,8970,20240424,-13.71,7110,20240806,8.86,8400,-7.86,20250108,7250,6.76,20250409,8970,-13.71,20240502,7110,8.86,20240806,0.46,Y,025770,500,194 억,,23546624,N,N,95,N,00,N
20250429,120355,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7730,-50,5,-0.64,46476910,6002,23.11,7850,7870,7700,10110,5450,7780,7743.57,62.88,0,511,8053,7916,7823,7686,7593,7870,7640,194,2330,500,5600,10,1,37444271,2894,6.64,0.90,12,0.02,1164.00,8605.00,8970,20240424,-13.82,7110,20240806,8.72,8400,-7.98,20250108,7250,6.62,20250409,8970,-13.82,20240502,7110,8.72,20240806,0.46,Y,025770,500,194 억,,23546624,N,N,95,N,00,N
20250429,110355,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7730,-50,5,-0.64,41554880,5365,20.65,7850,7870,7700,10110,5450,7780,7745.55,62.88,0,517,8053,7916,7823,7686,7593,7870,7640,194,2330,500,5600,10,1,37444271,2894,6.64,0.90,12,0.01,1164.00,8605.00,8970,20240424,-13.82,7110,20240806,8.72,8400,-7.98,20250108,7250,6.62,20250409,8970,-13.82,20240502,7110,8.72,20240806,0.46,Y,025770,500,194 억,,23546624,N,N,95,N,00,N
20250429,100356,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7740,-40,5,-0.51,35374980,4567,17.58,7850,7870,7700,10110,5450,7780,7745.78,62.88,0,779,8053,7916,7823,7686,7593,7870,7640,194,2330,500,5600,10,1,37444271,2898,6.65,0.90,12,0.01,1164.00,8605.00,8970,20240424,-13.71,7110,20240806,8.86,8400,-7.86,20250108,7250,6.76,20250409,8970,-13.71,20240502,7110,8.86,20240806,0.46,Y,025770,500,194 억,,23546624,N,N,95,N,00,N
20250429,090356,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7760,-20,5,-0.26,1330440,171,0.66,7850,7850,7760,10110,5450,7780,7780.35,62.88,0,-27,8053,7916,7823,7686,7593,7870,7640,194,2330,500,5600,10,1,37444271,2906,6.67,0.90,12,0.00,1164.00,8605.00,8970,20240424,-13.49,7110,20240806,9.14,8400,-7.62,20250108,7250,7.03,20250409,8970,-13.49,20240502,7110,9.14,20240806,0.46,Y,025770,500,194 억,,23546624,N,N,95,N,00,N
20250428,160352,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7780,110,2,1.43,203846660,25977,708.79,7830,7960,7730,9970,5370,7670,7847.20,62.88,0,1525,7770,7720,7680,7630,7590,7700,7610,194,2300,500,5520,10,1,37444271,2913,6.68,0.90,12,0.07,1164.00,8605.00,8970,20240424,-13.27,7110,20240806,9.42,8400,-7.38,20250108,7250,7.31,20250409,8970,-13.27,20240502,7110,9.42,20240806,0.47,Y,025770,500,194 억,,23545988,N,N,95,N,00,N
20250428,150355,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7860,190,2,2.48,198530090,25295,690.18,7830,7960,7730,9970,5370,7670,7848.59,62.88,0,1668,7770,7720,7680,7630,7590,7700,7610,194,2300,500,5520,10,1,37444271,2943,6.75,0.91,12,0.07,1164.00,8605.00,8970,20240424,-12.37,7110,20240806,10.55,8400,-6.43,20250108,7250,8.41,20250409,8970,-12.37,20240502,7110,10.55,20240806,0.47,Y,025770,500,194 억,,23545988,N,N,0,N,00,N
20250428,140354,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7830,160,2,2.09,193925110,24706,674.11,7830,7960,7730,9970,5370,7670,7849.31,62.88,0,1680,7770,7720,7680,7630,7590,7700,7610,194,2300,500,5520,10,1,37444271,2932,6.73,0.91,12,0.07,1164.00,8605.00,8970,20240424,-12.71,7110,20240806,10.13,8400,-6.79,20250108,7250,8.00,20250409,8970,-12.71,20240502,7110,10.13,20240806,0.47,Y,025770,500,194 억,,23545988,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 20250429 160352 55 60.00 KOSDAQ 통신 N N N Y 60 N 7810 30 2 0.39 62079740 8019 30.87 7850 7870 7700 10110 5450 7780 7741.58 62.88 0 251 8053 7916 7823 7686 7593 7870 7640 194 2330 500 5600 10 1 37444271 2924 6.71 0.91 12 0.02 1164.00 8605.00 8970 20240424 -12.93 7110 20240806 9.85 8400 -7.02 20250108 7250 7.72 20250409 8970 -12.93 20240502 7110 9.85 20240806 0.46 Y 025770 500 194 억 23546624 N N 95 N 00 N
3 20250429 150355 55 60.00 KOSDAQ 통신 N N N Y 60 N 7730 -50 5 -0.64 60416280 7806 30.05 7850 7870 7700 10110 5450 7780 7739.72 62.88 0 323 8053 7916 7823 7686 7593 7870 7640 194 2330 500 5600 10 1 37444271 2894 6.64 0.90 12 0.02 1164.00 8605.00 8970 20240424 -13.82 7110 20240806 8.72 8400 -7.98 20250108 7250 6.62 20250409 8970 -13.82 20240502 7110 8.72 20240806 0.46 Y 025770 500 194 억 23546624 N N 95 N 00 N
4 20250429 140355 55 60.00 KOSDAQ 통신 N N N Y 60 N 7740 -40 5 -0.51 54854620 7086 27.28 7850 7870 7700 10110 5450 7780 7741.27 62.88 0 400 8053 7916 7823 7686 7593 7870 7640 194 2330 500 5600 10 1 37444271 2898 6.65 0.90 12 0.02 1164.00 8605.00 8970 20240424 -13.71 7110 20240806 8.86 8400 -7.86 20250108 7250 6.76 20250409 8970 -13.71 20240502 7110 8.86 20240806 0.46 Y 025770 500 194 억 23546624 N N 95 N 00 N
5 20250429 130356 55 60.00 KOSDAQ 통신 N N N Y 60 N 7740 -40 5 -0.51 51270310 6622 25.49 7850 7870 7700 10110 5450 7780 7742.42 62.88 0 419 8053 7916 7823 7686 7593 7870 7640 194 2330 500 5600 10 1 37444271 2898 6.65 0.90 12 0.02 1164.00 8605.00 8970 20240424 -13.71 7110 20240806 8.86 8400 -7.86 20250108 7250 6.76 20250409 8970 -13.71 20240502 7110 8.86 20240806 0.46 Y 025770 500 194 억 23546624 N N 95 N 00 N
6 20250429 120355 55 60.00 KOSDAQ 통신 N N N Y 60 N 7730 -50 5 -0.64 46476910 6002 23.11 7850 7870 7700 10110 5450 7780 7743.57 62.88 0 511 8053 7916 7823 7686 7593 7870 7640 194 2330 500 5600 10 1 37444271 2894 6.64 0.90 12 0.02 1164.00 8605.00 8970 20240424 -13.82 7110 20240806 8.72 8400 -7.98 20250108 7250 6.62 20250409 8970 -13.82 20240502 7110 8.72 20240806 0.46 Y 025770 500 194 억 23546624 N N 95 N 00 N
7 20250429 110355 55 60.00 KOSDAQ 통신 N N N Y 60 N 7730 -50 5 -0.64 41554880 5365 20.65 7850 7870 7700 10110 5450 7780 7745.55 62.88 0 517 8053 7916 7823 7686 7593 7870 7640 194 2330 500 5600 10 1 37444271 2894 6.64 0.90 12 0.01 1164.00 8605.00 8970 20240424 -13.82 7110 20240806 8.72 8400 -7.98 20250108 7250 6.62 20250409 8970 -13.82 20240502 7110 8.72 20240806 0.46 Y 025770 500 194 억 23546624 N N 95 N 00 N
8 20250429 100356 55 60.00 KOSDAQ 통신 N N N Y 60 N 7740 -40 5 -0.51 35374980 4567 17.58 7850 7870 7700 10110 5450 7780 7745.78 62.88 0 779 8053 7916 7823 7686 7593 7870 7640 194 2330 500 5600 10 1 37444271 2898 6.65 0.90 12 0.01 1164.00 8605.00 8970 20240424 -13.71 7110 20240806 8.86 8400 -7.86 20250108 7250 6.76 20250409 8970 -13.71 20240502 7110 8.86 20240806 0.46 Y 025770 500 194 억 23546624 N N 95 N 00 N
9 20250429 090356 55 60.00 KOSDAQ 통신 N N N Y 60 N 7760 -20 5 -0.26 1330440 171 0.66 7850 7850 7760 10110 5450 7780 7780.35 62.88 0 -27 8053 7916 7823 7686 7593 7870 7640 194 2330 500 5600 10 1 37444271 2906 6.67 0.90 12 0.00 1164.00 8605.00 8970 20240424 -13.49 7110 20240806 9.14 8400 -7.62 20250108 7250 7.03 20250409 8970 -13.49 20240502 7110 9.14 20240806 0.46 Y 025770 500 194 억 23546624 N N 95 N 00 N
10 20250428 160352 55 60.00 KOSDAQ 통신 N N N Y 60 N 7780 110 2 1.43 203846660 25977 708.79 7830 7960 7730 9970 5370 7670 7847.20 62.88 0 1525 7770 7720 7680 7630 7590 7700 7610 194 2300 500 5520 10 1 37444271 2913 6.68 0.90 12 0.07 1164.00 8605.00 8970 20240424 -13.27 7110 20240806 9.42 8400 -7.38 20250108 7250 7.31 20250409 8970 -13.27 20240502 7110 9.42 20240806 0.47 Y 025770 500 194 억 23545988 N N 95 N 00 N
11 20250428 150355 55 60.00 KOSDAQ 통신 N N N Y 60 N 7860 190 2 2.48 198530090 25295 690.18 7830 7960 7730 9970 5370 7670 7848.59 62.88 0 1668 7770 7720 7680 7630 7590 7700 7610 194 2300 500 5520 10 1 37444271 2943 6.75 0.91 12 0.07 1164.00 8605.00 8970 20240424 -12.37 7110 20240806 10.55 8400 -6.43 20250108 7250 8.41 20250409 8970 -12.37 20240502 7110 10.55 20240806 0.47 Y 025770 500 194 억 23545988 N N 0 N 00 N
12 20250428 140354 55 60.00 KOSDAQ 통신 N N N Y 60 N 7830 160 2 2.09 193925110 24706 674.11 7830 7960 7730 9970 5370 7670 7849.31 62.88 0 1680 7770 7720 7680 7630 7590 7700 7610 194 2300 500 5520 10 1 37444271 2932 6.73 0.91 12 0.07 1164.00 8605.00 8970 20240424 -12.71 7110 20240806 10.13 8400 -6.79 20250108 7250 8.00 20250409 8970 -12.71 20240502 7110 10.13 20240806 0.47 Y 025770 500 194 억 23545988 N N 0 N 00 N