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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160357,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7790,40,2,0.52,86163160,11027,154.03,7750,7910,7730,10070,5430,7750,7813.84,62.91,0,-1660,7803,7776,7763,7736,7723,7770,7730,194,2320,500,5580,10,1,37444271,2917,9.69,1.03,12,0.03,804.00,7598.00,9500,20240405,-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,,23554878,N,N,0,N,00,N
20250221,150400,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7830,80,2,1.03,78165940,10002,139.71,7750,7910,7730,10070,5430,7750,7815.03,62.91,0,-1690,7803,7776,7763,7736,7723,7770,7730,194,2320,500,5580,10,1,37444271,2932,9.74,1.03,12,0.03,804.00,7598.00,9500,20240405,-17.58,7110,20240806,10.13,8400,-6.79,20250108,7500,4.40,20250207,9500,-17.58,20240405,7110,10.13,20240806,0.58,N,025770,500,194 억,,23554878,N,N,0,N,00,N
20250221,140358,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7840,90,2,1.16,72494250,9277,129.59,7750,7910,7730,10070,5430,7750,7814.41,62.91,0,-1567,7803,7776,7763,7736,7723,7770,7730,194,2320,500,5580,10,1,37444271,2936,9.75,1.03,12,0.02,804.00,7598.00,9500,20240405,-17.47,7110,20240806,10.27,8400,-6.67,20250108,7500,4.53,20250207,9500,-17.47,20240405,7110,10.27,20240806,0.58,N,025770,500,194 억,,23554878,N,N,0,N,00,N
20250221,130357,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7790,40,2,0.52,54822100,7016,98.00,7750,7910,7730,10070,5430,7750,7813.87,62.91,0,-926,7803,7776,7763,7736,7723,7770,7730,194,2320,500,5580,10,1,37444271,2917,9.69,1.03,12,0.02,804.00,7598.00,9500,20240405,-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,,23554878,N,N,0,N,00,N
20250221,120358,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7800,50,2,0.65,50995130,6525,91.14,7750,7910,7730,10070,5430,7750,7815.35,62.91,0,-860,7803,7776,7763,7736,7723,7770,7730,194,2320,500,5580,10,1,37444271,2921,9.70,1.03,12,0.02,804.00,7598.00,9500,20240405,-17.89,7110,20240806,9.70,8400,-7.14,20250108,7500,4.00,20250207,9500,-17.89,20240405,7110,9.70,20240806,0.58,N,025770,500,194 억,,23554878,N,N,0,N,00,N
20250221,110357,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7810,60,2,0.77,46493580,5948,83.08,7750,7910,7730,10070,5430,7750,7816.67,62.91,0,-849,7803,7776,7763,7736,7723,7770,7730,194,2320,500,5580,10,1,37444271,2924,9.71,1.03,12,0.02,804.00,7598.00,9500,20240405,-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,,23554878,N,N,0,N,00,N
20250221,100357,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7800,50,2,0.65,35617400,4557,63.65,7750,7910,7730,10070,5430,7750,7815.98,62.91,0,-804,7803,7776,7763,7736,7723,7770,7730,194,2320,500,5580,10,1,37444271,2921,9.70,1.03,12,0.01,804.00,7598.00,9500,20240405,-17.89,7110,20240806,9.70,8400,-7.14,20250108,7500,4.00,20250207,9500,-17.89,20240405,7110,9.70,20240806,0.58,N,025770,500,194 억,,23554878,N,N,0,N,00,N
20250221,090358,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7730,-20,5,-0.26,5115300,660,9.22,7750,7820,7730,10070,5430,7750,7750.45,62.91,0,404,7803,7776,7763,7736,7723,7770,7730,194,2320,500,5580,10,1,37444271,2894,9.61,1.02,12,0.00,804.00,7598.00,9500,20240405,-18.63,7110,20240806,8.72,8400,-7.98,20250108,7500,3.07,20250207,9500,-18.63,20240405,7110,8.72,20240806,0.58,N,025770,500,194 억,,23554878,N,N,0,N,00,N
20250220,160356,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7750,-30,5,-0.39,55218710,7109,70.81,7780,7790,7750,10110,5450,7780,7767.44,62.91,0,145,7846,7812,7766,7732,7686,7790,7710,194,2330,500,5600,10,1,37444271,2902,9.64,1.02,12,0.02,804.00,7598.00,9500,20240405,-18.42,7110,20240806,9.00,8400,-7.74,20250108,7500,3.33,20250207,9500,-18.42,20240405,7110,9.00,20240806,0.58,N,025770,500,194 억,,23554733,N,N,0,N,00,N
20250220,150356,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7760,-20,5,-0.26,52412860,6747,67.21,7780,7790,7750,10110,5450,7780,7768.32,62.91,0,282,7846,7812,7766,7732,7686,7790,7710,194,2330,500,5600,10,1,37444271,2906,9.65,1.02,12,0.02,804.00,7598.00,9500,20240405,-18.32,7110,20240806,9.14,8400,-7.62,20250108,7500,3.47,20250207,9500,-18.32,20240405,7110,9.14,20240806,0.58,N,025770,500,194 억,,23554733,N,N,0,N,00,N
20250220,140358,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7760,-20,5,-0.26,41836750,5383,53.62,7780,7790,7750,10110,5450,7780,7772.01,62.91,0,510,7846,7812,7766,7732,7686,7790,7710,194,2330,500,5600,10,1,37444271,2906,9.65,1.02,12,0.01,804.00,7598.00,9500,20240405,-18.32,7110,20240806,9.14,8400,-7.62,20250108,7500,3.47,20250207,9500,-18.32,20240405,7110,9.14,20240806,0.58,N,025770,500,194 억,,23554733,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 20250221 160357 55 60.00 KOSDAQ 통신 N N N Y 60 N 7790 40 2 0.52 86163160 11027 154.03 7750 7910 7730 10070 5430 7750 7813.84 62.91 0 -1660 7803 7776 7763 7736 7723 7770 7730 194 2320 500 5580 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 23554878 N N 0 N 00 N
3 20250221 150400 55 60.00 KOSDAQ 통신 N N N Y 60 N 7830 80 2 1.03 78165940 10002 139.71 7750 7910 7730 10070 5430 7750 7815.03 62.91 0 -1690 7803 7776 7763 7736 7723 7770 7730 194 2320 500 5580 10 1 37444271 2932 9.74 1.03 12 0.03 804.00 7598.00 9500 20240405 -17.58 7110 20240806 10.13 8400 -6.79 20250108 7500 4.40 20250207 9500 -17.58 20240405 7110 10.13 20240806 0.58 N 025770 500 194 억 23554878 N N 0 N 00 N
4 20250221 140358 55 60.00 KOSDAQ 통신 N N N Y 60 N 7840 90 2 1.16 72494250 9277 129.59 7750 7910 7730 10070 5430 7750 7814.41 62.91 0 -1567 7803 7776 7763 7736 7723 7770 7730 194 2320 500 5580 10 1 37444271 2936 9.75 1.03 12 0.02 804.00 7598.00 9500 20240405 -17.47 7110 20240806 10.27 8400 -6.67 20250108 7500 4.53 20250207 9500 -17.47 20240405 7110 10.27 20240806 0.58 N 025770 500 194 억 23554878 N N 0 N 00 N
5 20250221 130357 55 60.00 KOSDAQ 통신 N N N Y 60 N 7790 40 2 0.52 54822100 7016 98.00 7750 7910 7730 10070 5430 7750 7813.87 62.91 0 -926 7803 7776 7763 7736 7723 7770 7730 194 2320 500 5580 10 1 37444271 2917 9.69 1.03 12 0.02 804.00 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 23554878 N N 0 N 00 N
6 20250221 120358 55 60.00 KOSDAQ 통신 N N N Y 60 N 7800 50 2 0.65 50995130 6525 91.14 7750 7910 7730 10070 5430 7750 7815.35 62.91 0 -860 7803 7776 7763 7736 7723 7770 7730 194 2320 500 5580 10 1 37444271 2921 9.70 1.03 12 0.02 804.00 7598.00 9500 20240405 -17.89 7110 20240806 9.70 8400 -7.14 20250108 7500 4.00 20250207 9500 -17.89 20240405 7110 9.70 20240806 0.58 N 025770 500 194 억 23554878 N N 0 N 00 N
7 20250221 110357 55 60.00 KOSDAQ 통신 N N N Y 60 N 7810 60 2 0.77 46493580 5948 83.08 7750 7910 7730 10070 5430 7750 7816.67 62.91 0 -849 7803 7776 7763 7736 7723 7770 7730 194 2320 500 5580 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 23554878 N N 0 N 00 N
8 20250221 100357 55 60.00 KOSDAQ 통신 N N N Y 60 N 7800 50 2 0.65 35617400 4557 63.65 7750 7910 7730 10070 5430 7750 7815.98 62.91 0 -804 7803 7776 7763 7736 7723 7770 7730 194 2320 500 5580 10 1 37444271 2921 9.70 1.03 12 0.01 804.00 7598.00 9500 20240405 -17.89 7110 20240806 9.70 8400 -7.14 20250108 7500 4.00 20250207 9500 -17.89 20240405 7110 9.70 20240806 0.58 N 025770 500 194 억 23554878 N N 0 N 00 N
9 20250221 090358 55 60.00 KOSDAQ 통신 N N N Y 60 N 7730 -20 5 -0.26 5115300 660 9.22 7750 7820 7730 10070 5430 7750 7750.45 62.91 0 404 7803 7776 7763 7736 7723 7770 7730 194 2320 500 5580 10 1 37444271 2894 9.61 1.02 12 0.00 804.00 7598.00 9500 20240405 -18.63 7110 20240806 8.72 8400 -7.98 20250108 7500 3.07 20250207 9500 -18.63 20240405 7110 8.72 20240806 0.58 N 025770 500 194 억 23554878 N N 0 N 00 N
10 20250220 160356 55 60.00 KOSDAQ 통신 N N N Y 60 N 7750 -30 5 -0.39 55218710 7109 70.81 7780 7790 7750 10110 5450 7780 7767.44 62.91 0 145 7846 7812 7766 7732 7686 7790 7710 194 2330 500 5600 10 1 37444271 2902 9.64 1.02 12 0.02 804.00 7598.00 9500 20240405 -18.42 7110 20240806 9.00 8400 -7.74 20250108 7500 3.33 20250207 9500 -18.42 20240405 7110 9.00 20240806 0.58 N 025770 500 194 억 23554733 N N 0 N 00 N
11 20250220 150356 55 60.00 KOSDAQ 통신 N N N Y 60 N 7760 -20 5 -0.26 52412860 6747 67.21 7780 7790 7750 10110 5450 7780 7768.32 62.91 0 282 7846 7812 7766 7732 7686 7790 7710 194 2330 500 5600 10 1 37444271 2906 9.65 1.02 12 0.02 804.00 7598.00 9500 20240405 -18.32 7110 20240806 9.14 8400 -7.62 20250108 7500 3.47 20250207 9500 -18.32 20240405 7110 9.14 20240806 0.58 N 025770 500 194 억 23554733 N N 0 N 00 N
12 20250220 140358 55 60.00 KOSDAQ 통신 N N N Y 60 N 7760 -20 5 -0.26 41836750 5383 53.62 7780 7790 7750 10110 5450 7780 7772.01 62.91 0 510 7846 7812 7766 7732 7686 7790 7710 194 2330 500 5600 10 1 37444271 2906 9.65 1.02 12 0.01 804.00 7598.00 9500 20240405 -18.32 7110 20240806 9.14 8400 -7.62 20250108 7500 3.47 20250207 9500 -18.32 20240405 7110 9.14 20240806 0.58 N 025770 500 194 억 23554733 N N 0 N 00 N