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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160343,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7590,30,2,0.40,36684010,4866,57.63,7640,7640,7480,9820,5300,7560,7538.84,62.88,0,1076,7740,7650,7530,7440,7320,7695,7485,194,2260,500,5440,10,1,37444271,2842,6.52,0.88,12,0.01,1164.00,8605.00,9500,20240405,-20.11,7110,20240806,6.75,8400,-9.64,20250108,7250,4.69,20250409,8970,-15.38,20240424,7110,6.75,20240806,0.50,Y,025770,500,194 억,,23543293,N,N,8,N,00,N
20250414,150345,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7560,0,3,0.00,35138610,4662,55.21,7640,7640,7480,9820,5300,7560,7537.24,62.88,0,1119,7740,7650,7530,7440,7320,7695,7485,194,2260,500,5440,10,1,37444271,2831,6.49,0.88,12,0.01,1164.00,8605.00,9500,20240405,-20.42,7110,20240806,6.33,8400,-10.00,20250108,7250,4.28,20250409,8970,-15.72,20240424,7110,6.33,20240806,0.50,Y,025770,500,194 억,,23543293,N,N,124,N,00,N
20250414,140345,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7580,20,2,0.26,27670520,3676,43.53,7640,7640,7480,9820,5300,7560,7527.34,62.88,0,1089,7740,7650,7530,7440,7320,7695,7485,194,2260,500,5440,10,1,37444271,2838,6.51,0.88,12,0.01,1164.00,8605.00,9500,20240405,-20.21,7110,20240806,6.61,8400,-9.76,20250108,7250,4.55,20250409,8970,-15.50,20240424,7110,6.61,20240806,0.50,Y,025770,500,194 억,,23543293,N,N,124,N,00,N
20250414,130345,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7590,30,2,0.40,25599080,3402,40.29,7640,7640,7480,9820,5300,7560,7524.71,62.88,0,993,7740,7650,7530,7440,7320,7695,7485,194,2260,500,5440,10,1,37444271,2842,6.52,0.88,12,0.01,1164.00,8605.00,9500,20240405,-20.11,7110,20240806,6.75,8400,-9.64,20250108,7250,4.69,20250409,8970,-15.38,20240424,7110,6.75,20240806,0.50,Y,025770,500,194 억,,23543293,N,N,124,N,00,N
20250414,120346,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7570,10,2,0.13,23791450,3163,37.46,7640,7640,7480,9820,5300,7560,7521.80,62.88,0,961,7740,7650,7530,7440,7320,7695,7485,194,2260,500,5440,10,1,37444271,2835,6.50,0.88,12,0.01,1164.00,8605.00,9500,20240405,-20.32,7110,20240806,6.47,8400,-9.88,20250108,7250,4.41,20250409,8970,-15.61,20240424,7110,6.47,20240806,0.50,Y,025770,500,194 억,,23543293,N,N,124,N,00,N
20250414,110343,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7590,30,2,0.40,23110280,3073,36.39,7640,7640,7480,9820,5300,7560,7520.43,62.88,0,999,7740,7650,7530,7440,7320,7695,7485,194,2260,500,5440,10,1,37444271,2842,6.52,0.88,12,0.01,1164.00,8605.00,9500,20240405,-20.11,7110,20240806,6.75,8400,-9.64,20250108,7250,4.69,20250409,8970,-15.38,20240424,7110,6.75,20240806,0.50,Y,025770,500,194 억,,23543293,N,N,124,N,00,N
20250414,100345,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7550,-10,5,-0.13,20256410,2695,31.92,7640,7640,7480,9820,5300,7560,7516.29,62.88,0,1283,7740,7650,7530,7440,7320,7695,7485,194,2260,500,5440,10,1,37444271,2827,6.49,0.88,12,0.01,1164.00,8605.00,9500,20240405,-20.53,7110,20240806,6.19,8400,-10.12,20250108,7250,4.14,20250409,8970,-15.83,20240424,7110,6.19,20240806,0.50,Y,025770,500,194 억,,23543293,N,N,124,N,00,N
20250414,090345,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7640,80,2,1.06,38200,5,0.06,7640,7640,7640,9820,5300,7560,7640.00,62.88,0,0,7740,7650,7530,7440,7320,7695,7485,194,2260,500,5440,10,1,37444271,2861,6.56,0.89,12,0.00,1164.00,8605.00,9500,20240405,-19.58,7110,20240806,7.45,8400,-9.05,20250108,7250,5.38,20250409,8970,-14.83,20240424,7110,7.45,20240806,0.50,Y,025770,500,194 억,,23543293,N,N,124,N,00,N
20250411,160342,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7560,10,2,0.13,63490550,8444,71.42,7490,7620,7410,9810,5290,7550,7519.01,62.88,0,-84,7676,7612,7506,7442,7336,7645,7475,194,2260,500,5430,10,1,37444271,2831,6.49,0.88,12,0.02,1164.00,8605.00,9500,20240405,-20.42,7110,20240806,6.33,8400,-10.00,20250108,7250,4.28,20250409,9020,-16.19,20240411,7110,6.33,20240806,0.50,Y,025770,500,194 억,,23543388,N,N,124,N,00,N
20250411,150344,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7570,20,2,0.26,62318750,8289,70.11,7490,7620,7410,9810,5290,7550,7518.25,62.88,0,18,7676,7612,7506,7442,7336,7645,7475,194,2260,500,5430,10,1,37444271,2835,6.50,0.88,12,0.02,1164.00,8605.00,9500,20240405,-20.32,7110,20240806,6.47,8400,-9.88,20250108,7250,4.41,20250409,9020,-16.08,20240411,7110,6.47,20240806,0.50,Y,025770,500,194 억,,23543388,N,N,155,N,00,N
20250411,140344,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7500,-50,5,-0.66,26951750,3595,30.41,7490,7550,7410,9810,5290,7550,7497.01,62.88,0,-6,7676,7612,7506,7442,7336,7645,7475,194,2260,500,5430,10,1,37444271,2808,6.44,0.87,12,0.01,1164.00,8605.00,9500,20240405,-21.05,7110,20240806,5.49,8400,-10.71,20250108,7250,3.45,20250409,9020,-16.85,20240411,7110,5.49,20240806,0.50,Y,025770,500,194 억,,23543388,N,N,155,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 20250414 160343 55 60.00 KOSDAQ 통신 N N N Y 60 N 7590 30 2 0.40 36684010 4866 57.63 7640 7640 7480 9820 5300 7560 7538.84 62.88 0 1076 7740 7650 7530 7440 7320 7695 7485 194 2260 500 5440 10 1 37444271 2842 6.52 0.88 12 0.01 1164.00 8605.00 9500 20240405 -20.11 7110 20240806 6.75 8400 -9.64 20250108 7250 4.69 20250409 8970 -15.38 20240424 7110 6.75 20240806 0.50 Y 025770 500 194 억 23543293 N N 8 N 00 N
3 20250414 150345 55 60.00 KOSDAQ 통신 N N N Y 60 N 7560 0 3 0.00 35138610 4662 55.21 7640 7640 7480 9820 5300 7560 7537.24 62.88 0 1119 7740 7650 7530 7440 7320 7695 7485 194 2260 500 5440 10 1 37444271 2831 6.49 0.88 12 0.01 1164.00 8605.00 9500 20240405 -20.42 7110 20240806 6.33 8400 -10.00 20250108 7250 4.28 20250409 8970 -15.72 20240424 7110 6.33 20240806 0.50 Y 025770 500 194 억 23543293 N N 124 N 00 N
4 20250414 140345 55 60.00 KOSDAQ 통신 N N N Y 60 N 7580 20 2 0.26 27670520 3676 43.53 7640 7640 7480 9820 5300 7560 7527.34 62.88 0 1089 7740 7650 7530 7440 7320 7695 7485 194 2260 500 5440 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 7250 4.55 20250409 8970 -15.50 20240424 7110 6.61 20240806 0.50 Y 025770 500 194 억 23543293 N N 124 N 00 N
5 20250414 130345 55 60.00 KOSDAQ 통신 N N N Y 60 N 7590 30 2 0.40 25599080 3402 40.29 7640 7640 7480 9820 5300 7560 7524.71 62.88 0 993 7740 7650 7530 7440 7320 7695 7485 194 2260 500 5440 10 1 37444271 2842 6.52 0.88 12 0.01 1164.00 8605.00 9500 20240405 -20.11 7110 20240806 6.75 8400 -9.64 20250108 7250 4.69 20250409 8970 -15.38 20240424 7110 6.75 20240806 0.50 Y 025770 500 194 억 23543293 N N 124 N 00 N
6 20250414 120346 55 60.00 KOSDAQ 통신 N N N Y 60 N 7570 10 2 0.13 23791450 3163 37.46 7640 7640 7480 9820 5300 7560 7521.80 62.88 0 961 7740 7650 7530 7440 7320 7695 7485 194 2260 500 5440 10 1 37444271 2835 6.50 0.88 12 0.01 1164.00 8605.00 9500 20240405 -20.32 7110 20240806 6.47 8400 -9.88 20250108 7250 4.41 20250409 8970 -15.61 20240424 7110 6.47 20240806 0.50 Y 025770 500 194 억 23543293 N N 124 N 00 N
7 20250414 110343 55 60.00 KOSDAQ 통신 N N N Y 60 N 7590 30 2 0.40 23110280 3073 36.39 7640 7640 7480 9820 5300 7560 7520.43 62.88 0 999 7740 7650 7530 7440 7320 7695 7485 194 2260 500 5440 10 1 37444271 2842 6.52 0.88 12 0.01 1164.00 8605.00 9500 20240405 -20.11 7110 20240806 6.75 8400 -9.64 20250108 7250 4.69 20250409 8970 -15.38 20240424 7110 6.75 20240806 0.50 Y 025770 500 194 억 23543293 N N 124 N 00 N
8 20250414 100345 55 60.00 KOSDAQ 통신 N N N Y 60 N 7550 -10 5 -0.13 20256410 2695 31.92 7640 7640 7480 9820 5300 7560 7516.29 62.88 0 1283 7740 7650 7530 7440 7320 7695 7485 194 2260 500 5440 10 1 37444271 2827 6.49 0.88 12 0.01 1164.00 8605.00 9500 20240405 -20.53 7110 20240806 6.19 8400 -10.12 20250108 7250 4.14 20250409 8970 -15.83 20240424 7110 6.19 20240806 0.50 Y 025770 500 194 억 23543293 N N 124 N 00 N
9 20250414 090345 55 60.00 KOSDAQ 통신 N N N Y 60 N 7640 80 2 1.06 38200 5 0.06 7640 7640 7640 9820 5300 7560 7640.00 62.88 0 0 7740 7650 7530 7440 7320 7695 7485 194 2260 500 5440 10 1 37444271 2861 6.56 0.89 12 0.00 1164.00 8605.00 9500 20240405 -19.58 7110 20240806 7.45 8400 -9.05 20250108 7250 5.38 20250409 8970 -14.83 20240424 7110 7.45 20240806 0.50 Y 025770 500 194 억 23543293 N N 124 N 00 N
10 20250411 160342 55 60.00 KOSDAQ 통신 N N N Y 60 N 7560 10 2 0.13 63490550 8444 71.42 7490 7620 7410 9810 5290 7550 7519.01 62.88 0 -84 7676 7612 7506 7442 7336 7645 7475 194 2260 500 5430 10 1 37444271 2831 6.49 0.88 12 0.02 1164.00 8605.00 9500 20240405 -20.42 7110 20240806 6.33 8400 -10.00 20250108 7250 4.28 20250409 9020 -16.19 20240411 7110 6.33 20240806 0.50 Y 025770 500 194 억 23543388 N N 124 N 00 N
11 20250411 150344 55 60.00 KOSDAQ 통신 N N N Y 60 N 7570 20 2 0.26 62318750 8289 70.11 7490 7620 7410 9810 5290 7550 7518.25 62.88 0 18 7676 7612 7506 7442 7336 7645 7475 194 2260 500 5430 10 1 37444271 2835 6.50 0.88 12 0.02 1164.00 8605.00 9500 20240405 -20.32 7110 20240806 6.47 8400 -9.88 20250108 7250 4.41 20250409 9020 -16.08 20240411 7110 6.47 20240806 0.50 Y 025770 500 194 억 23543388 N N 155 N 00 N
12 20250411 140344 55 60.00 KOSDAQ 통신 N N N Y 60 N 7500 -50 5 -0.66 26951750 3595 30.41 7490 7550 7410 9810 5290 7550 7497.01 62.88 0 -6 7676 7612 7506 7442 7336 7645 7475 194 2260 500 5430 10 1 37444271 2808 6.44 0.87 12 0.01 1164.00 8605.00 9500 20240405 -21.05 7110 20240806 5.49 8400 -10.71 20250108 7250 3.45 20250409 9020 -16.85 20240411 7110 5.49 20240806 0.50 Y 025770 500 194 억 23543388 N N 155 N 00 N