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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 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
20250407,160335,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7390,-190,5,-2.51,85520750,11534,560.99,7570,7570,7340,9850,5310,7580,7414.67,62.88,0,-2441,7740,7660,7540,7460,7340,7700,7500,194,2270,500,5450,10,1,37444271,2767,6.35,0.86,12,0.03,1164.00,8605.00,9500,20240405,-22.21,7110,20240806,3.94,8400,-12.02,20250108,7340,0.68,20250407,9020,-18.07,20240411,7110,3.94,20240806,0.50,Y,025770,500,194 억,,23545845,N,N,1045,N,00,N
20250407,150338,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7410,-170,5,-2.24,82090980,11070,538.42,7570,7570,7340,9850,5310,7580,7415.63,62.88,0,-2401,7740,7660,7540,7460,7340,7700,7500,194,2270,500,5450,10,1,37444271,2775,6.37,0.86,12,0.03,1164.00,8605.00,9500,20240405,-22.00,7110,20240806,4.22,8400,-11.79,20250108,7340,0.95,20250407,9020,-17.85,20240411,7110,4.22,20240806,0.50,Y,025770,500,194 억,,23545845,N,N,70,N,00,N
20250407,140337,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7400,-180,5,-2.37,57441340,7729,375.92,7570,7570,7340,9850,5310,7580,7431.92,62.88,0,-1993,7740,7660,7540,7460,7340,7700,7500,194,2270,500,5450,10,1,37444271,2771,6.36,0.86,12,0.02,1164.00,8605.00,9500,20240405,-22.11,7110,20240806,4.08,8400,-11.90,20250108,7340,0.82,20250407,9020,-17.96,20240411,7110,4.08,20240806,0.50,Y,025770,500,194 억,,23545845,N,N,70,N,00,N
20250407,130335,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7390,-190,5,-2.51,47914080,6435,312.99,7570,7570,7370,9850,5310,7580,7445.86,62.88,0,-2172,7740,7660,7540,7460,7340,7700,7500,194,2270,500,5450,10,1,37444271,2767,6.35,0.86,12,0.02,1164.00,8605.00,9500,20240405,-22.21,7110,20240806,3.94,8400,-12.02,20250108,7370,0.27,20250407,9020,-18.07,20240411,7110,3.94,20240806,0.50,Y,025770,500,194 억,,23545845,N,N,70,N,00,N
20250407,120336,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7400,-180,5,-2.37,45098080,6054,294.46,7570,7570,7370,9850,5310,7580,7449.30,62.88,0,-2035,7740,7660,7540,7460,7340,7700,7500,194,2270,500,5450,10,1,37444271,2771,6.36,0.86,12,0.02,1164.00,8605.00,9500,20240405,-22.11,7110,20240806,4.08,8400,-11.90,20250108,7370,0.41,20250407,9020,-17.96,20240411,7110,4.08,20240806,0.50,Y,025770,500,194 억,,23545845,N,N,70,N,00,N
20250407,110336,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7420,-160,5,-2.11,44572250,5983,291.00,7570,7570,7370,9850,5310,7580,7449.82,62.88,0,-2014,7740,7660,7540,7460,7340,7700,7500,194,2270,500,5450,10,1,37444271,2778,6.37,0.86,12,0.02,1164.00,8605.00,9500,20240405,-21.89,7110,20240806,4.36,8400,-11.67,20250108,7370,0.68,20250407,9020,-17.74,20240411,7110,4.36,20240806,0.50,Y,025770,500,194 억,,23545845,N,N,70,N,00,N
20250407,100337,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7430,-150,5,-1.98,41005570,5502,267.61,7570,7570,7370,9850,5310,7580,7452.85,62.88,0,-1886,7740,7660,7540,7460,7340,7700,7500,194,2270,500,5450,10,1,37444271,2782,6.38,0.86,12,0.01,1164.00,8605.00,9500,20240405,-21.79,7110,20240806,4.50,8400,-11.55,20250108,7370,0.81,20250407,9020,-17.63,20240411,7110,4.50,20240806,0.50,Y,025770,500,194 억,,23545845,N,N,70,N,00,N
20250407,090337,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7460,-120,5,-1.58,597150,79,3.84,7570,7570,7460,9850,5310,7580,7558.86,62.88,0,-13,7740,7660,7540,7460,7340,7700,7500,194,2270,500,5450,10,1,37444271,2793,6.41,0.87,12,0.00,1164.00,8605.00,9500,20240405,-21.47,7110,20240806,4.92,8400,-11.19,20250108,7390,0.95,20250403,9020,-17.29,20240411,7110,4.92,20240806,0.50,Y,025770,500,194 억,,23545845,N,N,70,N,00,N
20250404,160336,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7580,80,2,1.07,15401830,2056,36.60,7450,7620,7420,9750,5250,7500,7490.73,62.88,0,-103,8000,7750,7570,7320,7140,7875,7445,194,2250,500,5400,10,1,37444271,2838,6.51,0.88,12,0.01,1164.00,8605.00,9500,20240405,-20.21,7110,20240806,6.61,8400,-9.76,20250108,7390,2.57,20250403,9500,-20.21,20240405,7110,6.61,20240806,0.50,Y,025770,500,194 억,,23545943,N,N,70,N,00,N
20250404,150338,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7470,-30,5,-0.40,14559830,1944,34.61,7450,7620,7420,9750,5250,7500,7489.62,62.88,0,-109,8000,7750,7570,7320,7140,7875,7445,194,2250,500,5400,10,1,37444271,2797,6.42,0.87,12,0.01,1164.00,8605.00,9500,20240405,-21.37,7110,20240806,5.06,8400,-11.07,20250108,7390,1.08,20250403,9500,-21.37,20240405,7110,5.06,20240806,0.50,Y,025770,500,194 억,,23545943,N,N,78,N,00,N
20250404,140339,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7460,-40,5,-0.53,13207110,1763,31.39,7450,7620,7420,9750,5250,7500,7491.27,62.88,0,-139,8000,7750,7570,7320,7140,7875,7445,194,2250,500,5400,10,1,37444271,2793,6.41,0.87,12,0.00,1164.00,8605.00,9500,20240405,-21.47,7110,20240806,4.92,8400,-11.19,20250108,7390,0.95,20250403,9500,-21.47,20240405,7110,4.92,20240806,0.50,Y,025770,500,194 억,,23545943,N,N,78,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 20250407 160335 55 60.00 KOSDAQ 통신 N N N Y 60 N 7390 -190 5 -2.51 85520750 11534 560.99 7570 7570 7340 9850 5310 7580 7414.67 62.88 0 -2441 7740 7660 7540 7460 7340 7700 7500 194 2270 500 5450 10 1 37444271 2767 6.35 0.86 12 0.03 1164.00 8605.00 9500 20240405 -22.21 7110 20240806 3.94 8400 -12.02 20250108 7340 0.68 20250407 9020 -18.07 20240411 7110 3.94 20240806 0.50 Y 025770 500 194 억 23545845 N N 1045 N 00 N
3 20250407 150338 55 60.00 KOSDAQ 통신 N N N Y 60 N 7410 -170 5 -2.24 82090980 11070 538.42 7570 7570 7340 9850 5310 7580 7415.63 62.88 0 -2401 7740 7660 7540 7460 7340 7700 7500 194 2270 500 5450 10 1 37444271 2775 6.37 0.86 12 0.03 1164.00 8605.00 9500 20240405 -22.00 7110 20240806 4.22 8400 -11.79 20250108 7340 0.95 20250407 9020 -17.85 20240411 7110 4.22 20240806 0.50 Y 025770 500 194 억 23545845 N N 70 N 00 N
4 20250407 140337 55 60.00 KOSDAQ 통신 N N N Y 60 N 7400 -180 5 -2.37 57441340 7729 375.92 7570 7570 7340 9850 5310 7580 7431.92 62.88 0 -1993 7740 7660 7540 7460 7340 7700 7500 194 2270 500 5450 10 1 37444271 2771 6.36 0.86 12 0.02 1164.00 8605.00 9500 20240405 -22.11 7110 20240806 4.08 8400 -11.90 20250108 7340 0.82 20250407 9020 -17.96 20240411 7110 4.08 20240806 0.50 Y 025770 500 194 억 23545845 N N 70 N 00 N
5 20250407 130335 55 60.00 KOSDAQ 통신 N N N Y 60 N 7390 -190 5 -2.51 47914080 6435 312.99 7570 7570 7370 9850 5310 7580 7445.86 62.88 0 -2172 7740 7660 7540 7460 7340 7700 7500 194 2270 500 5450 10 1 37444271 2767 6.35 0.86 12 0.02 1164.00 8605.00 9500 20240405 -22.21 7110 20240806 3.94 8400 -12.02 20250108 7370 0.27 20250407 9020 -18.07 20240411 7110 3.94 20240806 0.50 Y 025770 500 194 억 23545845 N N 70 N 00 N
6 20250407 120336 55 60.00 KOSDAQ 통신 N N N Y 60 N 7400 -180 5 -2.37 45098080 6054 294.46 7570 7570 7370 9850 5310 7580 7449.30 62.88 0 -2035 7740 7660 7540 7460 7340 7700 7500 194 2270 500 5450 10 1 37444271 2771 6.36 0.86 12 0.02 1164.00 8605.00 9500 20240405 -22.11 7110 20240806 4.08 8400 -11.90 20250108 7370 0.41 20250407 9020 -17.96 20240411 7110 4.08 20240806 0.50 Y 025770 500 194 억 23545845 N N 70 N 00 N
7 20250407 110336 55 60.00 KOSDAQ 통신 N N N Y 60 N 7420 -160 5 -2.11 44572250 5983 291.00 7570 7570 7370 9850 5310 7580 7449.82 62.88 0 -2014 7740 7660 7540 7460 7340 7700 7500 194 2270 500 5450 10 1 37444271 2778 6.37 0.86 12 0.02 1164.00 8605.00 9500 20240405 -21.89 7110 20240806 4.36 8400 -11.67 20250108 7370 0.68 20250407 9020 -17.74 20240411 7110 4.36 20240806 0.50 Y 025770 500 194 억 23545845 N N 70 N 00 N
8 20250407 100337 55 60.00 KOSDAQ 통신 N N N Y 60 N 7430 -150 5 -1.98 41005570 5502 267.61 7570 7570 7370 9850 5310 7580 7452.85 62.88 0 -1886 7740 7660 7540 7460 7340 7700 7500 194 2270 500 5450 10 1 37444271 2782 6.38 0.86 12 0.01 1164.00 8605.00 9500 20240405 -21.79 7110 20240806 4.50 8400 -11.55 20250108 7370 0.81 20250407 9020 -17.63 20240411 7110 4.50 20240806 0.50 Y 025770 500 194 억 23545845 N N 70 N 00 N
9 20250407 090337 55 60.00 KOSDAQ 통신 N N N Y 60 N 7460 -120 5 -1.58 597150 79 3.84 7570 7570 7460 9850 5310 7580 7558.86 62.88 0 -13 7740 7660 7540 7460 7340 7700 7500 194 2270 500 5450 10 1 37444271 2793 6.41 0.87 12 0.00 1164.00 8605.00 9500 20240405 -21.47 7110 20240806 4.92 8400 -11.19 20250108 7390 0.95 20250403 9020 -17.29 20240411 7110 4.92 20240806 0.50 Y 025770 500 194 억 23545845 N N 70 N 00 N
10 20250404 160336 55 60.00 KOSDAQ 통신 N N N Y 60 N 7580 80 2 1.07 15401830 2056 36.60 7450 7620 7420 9750 5250 7500 7490.73 62.88 0 -103 8000 7750 7570 7320 7140 7875 7445 194 2250 500 5400 10 1 37444271 2838 6.51 0.88 12 0.01 1164.00 8605.00 9500 20240405 -20.21 7110 20240806 6.61 8400 -9.76 20250108 7390 2.57 20250403 9500 -20.21 20240405 7110 6.61 20240806 0.50 Y 025770 500 194 억 23545943 N N 70 N 00 N
11 20250404 150338 55 60.00 KOSDAQ 통신 N N N Y 60 N 7470 -30 5 -0.40 14559830 1944 34.61 7450 7620 7420 9750 5250 7500 7489.62 62.88 0 -109 8000 7750 7570 7320 7140 7875 7445 194 2250 500 5400 10 1 37444271 2797 6.42 0.87 12 0.01 1164.00 8605.00 9500 20240405 -21.37 7110 20240806 5.06 8400 -11.07 20250108 7390 1.08 20250403 9500 -21.37 20240405 7110 5.06 20240806 0.50 Y 025770 500 194 억 23545943 N N 78 N 00 N
12 20250404 140339 55 60.00 KOSDAQ 통신 N N N Y 60 N 7460 -40 5 -0.53 13207110 1763 31.39 7450 7620 7420 9750 5250 7500 7491.27 62.88 0 -139 8000 7750 7570 7320 7140 7875 7445 194 2250 500 5400 10 1 37444271 2793 6.41 0.87 12 0.00 1164.00 8605.00 9500 20240405 -21.47 7110 20240806 4.92 8400 -11.19 20250108 7390 0.95 20250403 9500 -21.47 20240405 7110 4.92 20240806 0.50 Y 025770 500 194 억 23545943 N N 78 N 00 N