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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
025770/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
20250228,160408,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7700,-90,5,-1.16,197275750,25552,254.38,7720,7820,7610,10120,5460,7790,7720.63,62.90,0,-3406,7916,7852,7806,7742,7696,7885,7775,194,2330,500,5600,10,1,37444271,2883,9.58,1.01,12,0.07,804.00,7598.00,9500,20240405,-18.95,7110,20240806,8.30,8400,-8.33,20250108,7500,2.67,20250207,9500,-18.95,20240405,7110,8.30,20240806,0.58,N,025770,500,194 억,,23552137,N,N,0,N,00,N
20250228,150410,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7720,-70,5,-0.90,193220080,25026,249.14,7720,7820,7610,10120,5460,7790,7720.77,62.90,0,-3225,7916,7852,7806,7742,7696,7885,7775,194,2330,500,5600,10,1,37444271,2891,9.60,1.02,12,0.07,804.00,7598.00,9500,20240405,-18.74,7110,20240806,8.58,8400,-8.10,20250108,7500,2.93,20250207,9500,-18.74,20240405,7110,8.58,20240806,0.58,N,025770,500,194 억,,23552137,N,N,0,N,00,N
20250228,140410,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7650,-140,5,-1.80,93445380,12141,120.87,7720,7790,7650,10120,5460,7790,7696.68,62.90,0,967,7916,7852,7806,7742,7696,7885,7775,194,2330,500,5600,10,1,37444271,2864,9.51,1.01,12,0.03,804.00,7598.00,9500,20240405,-19.47,7110,20240806,7.59,8400,-8.93,20250108,7500,2.00,20250207,9500,-19.47,20240405,7110,7.59,20240806,0.58,N,025770,500,194 억,,23552137,N,N,0,N,00,N
20250228,130410,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7690,-100,5,-1.28,59749910,7751,77.16,7720,7790,7670,10120,5460,7790,7708.67,62.90,0,202,7916,7852,7806,7742,7696,7885,7775,194,2330,500,5600,10,1,37444271,2879,9.56,1.01,12,0.02,804.00,7598.00,9500,20240405,-19.05,7110,20240806,8.16,8400,-8.45,20250108,7500,2.53,20250207,9500,-19.05,20240405,7110,8.16,20240806,0.58,N,025770,500,194 억,,23552137,N,N,0,N,00,N
20250228,120407,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7680,-110,5,-1.41,56134780,7280,72.47,7720,7790,7680,10120,5460,7790,7710.82,62.90,0,576,7916,7852,7806,7742,7696,7885,7775,194,2330,500,5600,10,1,37444271,2876,9.55,1.01,12,0.02,804.00,7598.00,9500,20240405,-19.16,7110,20240806,8.02,8400,-8.57,20250108,7500,2.40,20250207,9500,-19.16,20240405,7110,8.02,20240806,0.58,N,025770,500,194 억,,23552137,N,N,0,N,00,N
20250228,110407,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7710,-80,5,-1.03,40930540,5305,52.81,7720,7790,7690,10120,5460,7790,7715.46,62.90,0,585,7916,7852,7806,7742,7696,7885,7775,194,2330,500,5600,10,1,37444271,2887,9.59,1.01,12,0.01,804.00,7598.00,9500,20240405,-18.84,7110,20240806,8.44,8400,-8.21,20250108,7500,2.80,20250207,9500,-18.84,20240405,7110,8.44,20240806,0.58,N,025770,500,194 억,,23552137,N,N,0,N,00,N
20250228,100407,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7720,-70,5,-0.90,26961320,3493,34.77,7720,7790,7690,10120,5460,7790,7718.67,62.90,0,309,7916,7852,7806,7742,7696,7885,7775,194,2330,500,5600,10,1,37444271,2891,9.60,1.02,12,0.01,804.00,7598.00,9500,20240405,-18.74,7110,20240806,8.58,8400,-8.10,20250108,7500,2.93,20250207,9500,-18.74,20240405,7110,8.58,20240806,0.58,N,025770,500,194 억,,23552137,N,N,0,N,00,N
20250228,090408,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7790,0,3,0.00,5805530,752,7.49,7720,7790,7720,10120,5460,7790,7720.12,62.90,0,-110,7916,7852,7806,7742,7696,7885,7775,194,2330,500,5600,10,1,37444271,2917,9.69,1.03,12,0.00,804.00,7598.00,9500,20240405,-18.00,7110,20240806,9.56,8400,-7.26,20250108,7500,3.87,20250207,9500,-18.00,20240405,7110,9.56,20240806,0.58,N,025770,500,194 억,,23552137,N,N,0,N,00,N
20250227,160407,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7790,-40,5,-0.51,78341910,10044,86.41,7780,7870,7760,10170,5490,7830,7799.87,62.90,0,-5830,8016,7922,7836,7742,7656,7970,7790,194,2340,500,5630,10,1,37444271,2917,9.69,1.03,12,0.03,804.00,7598.00,9500,20240405,-18.00,7110,20240806,9.56,8400,-7.26,20250108,7500,3.87,20250207,9500,-18.00,20240405,7110,9.56,20240806,0.58,N,025770,500,194 억,,23553880,N,N,0,N,00,N
20250227,150404,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7810,-20,5,-0.26,72472570,9291,79.93,7780,7870,7760,10170,5490,7830,7800.30,62.90,0,-5120,8016,7922,7836,7742,7656,7970,7790,194,2340,500,5630,10,1,37444271,2924,9.71,1.03,12,0.02,804.00,7598.00,9500,20240405,-17.79,7110,20240806,9.85,8400,-7.02,20250108,7500,4.13,20250207,9500,-17.79,20240405,7110,9.85,20240806,0.58,N,025770,500,194 억,,23553880,N,N,0,N,00,N
20250227,140407,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7790,-40,5,-0.51,37387760,4788,41.19,7780,7870,7780,10170,5490,7830,7808.64,62.90,0,-2100,8016,7922,7836,7742,7656,7970,7790,194,2340,500,5630,10,1,37444271,2917,9.69,1.03,12,0.01,804.00,7598.00,9500,20240405,-18.00,7110,20240806,9.56,8400,-7.26,20250108,7500,3.87,20250207,9500,-18.00,20240405,7110,9.56,20240806,0.58,N,025770,500,194 억,,23553880,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 20250228 160408 55 60.00 KOSDAQ 통신 N N N Y 60 N 7700 -90 5 -1.16 197275750 25552 254.38 7720 7820 7610 10120 5460 7790 7720.63 62.90 0 -3406 7916 7852 7806 7742 7696 7885 7775 194 2330 500 5600 10 1 37444271 2883 9.58 1.01 12 0.07 804.00 7598.00 9500 20240405 -18.95 7110 20240806 8.30 8400 -8.33 20250108 7500 2.67 20250207 9500 -18.95 20240405 7110 8.30 20240806 0.58 N 025770 500 194 억 23552137 N N 0 N 00 N
3 20250228 150410 55 60.00 KOSDAQ 통신 N N N Y 60 N 7720 -70 5 -0.90 193220080 25026 249.14 7720 7820 7610 10120 5460 7790 7720.77 62.90 0 -3225 7916 7852 7806 7742 7696 7885 7775 194 2330 500 5600 10 1 37444271 2891 9.60 1.02 12 0.07 804.00 7598.00 9500 20240405 -18.74 7110 20240806 8.58 8400 -8.10 20250108 7500 2.93 20250207 9500 -18.74 20240405 7110 8.58 20240806 0.58 N 025770 500 194 억 23552137 N N 0 N 00 N
4 20250228 140410 55 60.00 KOSDAQ 통신 N N N Y 60 N 7650 -140 5 -1.80 93445380 12141 120.87 7720 7790 7650 10120 5460 7790 7696.68 62.90 0 967 7916 7852 7806 7742 7696 7885 7775 194 2330 500 5600 10 1 37444271 2864 9.51 1.01 12 0.03 804.00 7598.00 9500 20240405 -19.47 7110 20240806 7.59 8400 -8.93 20250108 7500 2.00 20250207 9500 -19.47 20240405 7110 7.59 20240806 0.58 N 025770 500 194 억 23552137 N N 0 N 00 N
5 20250228 130410 55 60.00 KOSDAQ 통신 N N N Y 60 N 7690 -100 5 -1.28 59749910 7751 77.16 7720 7790 7670 10120 5460 7790 7708.67 62.90 0 202 7916 7852 7806 7742 7696 7885 7775 194 2330 500 5600 10 1 37444271 2879 9.56 1.01 12 0.02 804.00 7598.00 9500 20240405 -19.05 7110 20240806 8.16 8400 -8.45 20250108 7500 2.53 20250207 9500 -19.05 20240405 7110 8.16 20240806 0.58 N 025770 500 194 억 23552137 N N 0 N 00 N
6 20250228 120407 55 60.00 KOSDAQ 통신 N N N Y 60 N 7680 -110 5 -1.41 56134780 7280 72.47 7720 7790 7680 10120 5460 7790 7710.82 62.90 0 576 7916 7852 7806 7742 7696 7885 7775 194 2330 500 5600 10 1 37444271 2876 9.55 1.01 12 0.02 804.00 7598.00 9500 20240405 -19.16 7110 20240806 8.02 8400 -8.57 20250108 7500 2.40 20250207 9500 -19.16 20240405 7110 8.02 20240806 0.58 N 025770 500 194 억 23552137 N N 0 N 00 N
7 20250228 110407 55 60.00 KOSDAQ 통신 N N N Y 60 N 7710 -80 5 -1.03 40930540 5305 52.81 7720 7790 7690 10120 5460 7790 7715.46 62.90 0 585 7916 7852 7806 7742 7696 7885 7775 194 2330 500 5600 10 1 37444271 2887 9.59 1.01 12 0.01 804.00 7598.00 9500 20240405 -18.84 7110 20240806 8.44 8400 -8.21 20250108 7500 2.80 20250207 9500 -18.84 20240405 7110 8.44 20240806 0.58 N 025770 500 194 억 23552137 N N 0 N 00 N
8 20250228 100407 55 60.00 KOSDAQ 통신 N N N Y 60 N 7720 -70 5 -0.90 26961320 3493 34.77 7720 7790 7690 10120 5460 7790 7718.67 62.90 0 309 7916 7852 7806 7742 7696 7885 7775 194 2330 500 5600 10 1 37444271 2891 9.60 1.02 12 0.01 804.00 7598.00 9500 20240405 -18.74 7110 20240806 8.58 8400 -8.10 20250108 7500 2.93 20250207 9500 -18.74 20240405 7110 8.58 20240806 0.58 N 025770 500 194 억 23552137 N N 0 N 00 N
9 20250228 090408 55 60.00 KOSDAQ 통신 N N N Y 60 N 7790 0 3 0.00 5805530 752 7.49 7720 7790 7720 10120 5460 7790 7720.12 62.90 0 -110 7916 7852 7806 7742 7696 7885 7775 194 2330 500 5600 10 1 37444271 2917 9.69 1.03 12 0.00 804.00 7598.00 9500 20240405 -18.00 7110 20240806 9.56 8400 -7.26 20250108 7500 3.87 20250207 9500 -18.00 20240405 7110 9.56 20240806 0.58 N 025770 500 194 억 23552137 N N 0 N 00 N
10 20250227 160407 55 60.00 KOSDAQ 통신 N N N Y 60 N 7790 -40 5 -0.51 78341910 10044 86.41 7780 7870 7760 10170 5490 7830 7799.87 62.90 0 -5830 8016 7922 7836 7742 7656 7970 7790 194 2340 500 5630 10 1 37444271 2917 9.69 1.03 12 0.03 804.00 7598.00 9500 20240405 -18.00 7110 20240806 9.56 8400 -7.26 20250108 7500 3.87 20250207 9500 -18.00 20240405 7110 9.56 20240806 0.58 N 025770 500 194 억 23553880 N N 0 N 00 N
11 20250227 150404 55 60.00 KOSDAQ 통신 N N N Y 60 N 7810 -20 5 -0.26 72472570 9291 79.93 7780 7870 7760 10170 5490 7830 7800.30 62.90 0 -5120 8016 7922 7836 7742 7656 7970 7790 194 2340 500 5630 10 1 37444271 2924 9.71 1.03 12 0.02 804.00 7598.00 9500 20240405 -17.79 7110 20240806 9.85 8400 -7.02 20250108 7500 4.13 20250207 9500 -17.79 20240405 7110 9.85 20240806 0.58 N 025770 500 194 억 23553880 N N 0 N 00 N
12 20250227 140407 55 60.00 KOSDAQ 통신 N N N Y 60 N 7790 -40 5 -0.51 37387760 4788 41.19 7780 7870 7780 10170 5490 7830 7808.64 62.90 0 -2100 8016 7922 7836 7742 7656 7970 7790 194 2340 500 5630 10 1 37444271 2917 9.69 1.03 12 0.01 804.00 7598.00 9500 20240405 -18.00 7110 20240806 9.56 8400 -7.26 20250108 7500 3.87 20250207 9500 -18.00 20240405 7110 9.56 20240806 0.58 N 025770 500 194 억 23553880 N N 0 N 00 N