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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160354,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7780,40,2,0.52,77955840,10038,72.31,7800,7800,7720,10060,5420,7740,7766.07,62.91,0,-1344,7866,7802,7756,7692,7646,7835,7725,194,2320,500,5570,10,1,37444271,2913,9.68,1.02,12,0.03,804.00,7598.00,9500,20240405,-18.11,7110,20240806,9.42,8400,-7.38,20250108,7500,3.73,20250207,9500,-18.11,20240405,7110,9.42,20240806,0.59,N,025770,500,194 억,,23555912,N,N,0,N,00,N
20250219,150356,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7760,20,2,0.26,74969920,9653,69.54,7800,7800,7720,10060,5420,7740,7766.49,62.91,0,-1241,7866,7802,7756,7692,7646,7835,7725,194,2320,500,5570,10,1,37444271,2906,9.65,1.02,12,0.03,804.00,7598.00,9500,20240405,-18.32,7110,20240806,9.14,8400,-7.62,20250108,7500,3.47,20250207,9500,-18.32,20240405,7110,9.14,20240806,0.59,N,025770,500,194 억,,23555912,N,N,0,N,00,N
20250219,140353,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7750,10,2,0.13,50121880,6453,46.49,7800,7800,7720,10060,5420,7740,7767.22,62.91,0,-910,7866,7802,7756,7692,7646,7835,7725,194,2320,500,5570,10,1,37444271,2902,9.64,1.02,12,0.02,804.00,7598.00,9500,20240405,-18.42,7110,20240806,9.00,8400,-7.74,20250108,7500,3.33,20250207,9500,-18.42,20240405,7110,9.00,20240806,0.59,N,025770,500,194 억,,23555912,N,N,0,N,00,N
20250219,130354,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7770,30,2,0.39,35253330,4538,32.69,7800,7800,7720,10060,5420,7740,7768.47,62.91,0,-846,7866,7802,7756,7692,7646,7835,7725,194,2320,500,5570,10,1,37444271,2909,9.66,1.02,12,0.01,804.00,7598.00,9500,20240405,-18.21,7110,20240806,9.28,8400,-7.50,20250108,7500,3.60,20250207,9500,-18.21,20240405,7110,9.28,20240806,0.59,N,025770,500,194 억,,23555912,N,N,0,N,00,N
20250219,120354,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7750,10,2,0.13,31874040,4103,29.56,7800,7800,7720,10060,5420,7740,7768.47,62.91,0,-653,7866,7802,7756,7692,7646,7835,7725,194,2320,500,5570,10,1,37444271,2902,9.64,1.02,12,0.01,804.00,7598.00,9500,20240405,-18.42,7110,20240806,9.00,8400,-7.74,20250108,7500,3.33,20250207,9500,-18.42,20240405,7110,9.00,20240806,0.59,N,025770,500,194 억,,23555912,N,N,0,N,00,N
20250219,110355,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7760,20,2,0.26,23040210,2965,21.36,7800,7800,7720,10060,5420,7740,7770.73,62.91,0,-564,7866,7802,7756,7692,7646,7835,7725,194,2320,500,5570,10,1,37444271,2906,9.65,1.02,12,0.01,804.00,7598.00,9500,20240405,-18.32,7110,20240806,9.14,8400,-7.62,20250108,7500,3.47,20250207,9500,-18.32,20240405,7110,9.14,20240806,0.59,N,025770,500,194 억,,23555912,N,N,0,N,00,N
20250219,100354,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7780,40,2,0.52,8732680,1125,8.10,7800,7800,7720,10060,5420,7740,7762.38,62.91,0,-263,7866,7802,7756,7692,7646,7835,7725,194,2320,500,5570,10,1,37444271,2913,9.68,1.02,12,0.00,804.00,7598.00,9500,20240405,-18.11,7110,20240806,9.42,8400,-7.38,20250108,7500,3.73,20250207,9500,-18.11,20240405,7110,9.42,20240806,0.59,N,025770,500,194 억,,23555912,N,N,0,N,00,N
20250219,090356,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7800,60,2,0.78,7800,1,0.01,7800,7800,7800,10060,5420,7740,7800.00,62.91,0,0,7866,7802,7756,7692,7646,7835,7725,194,2320,500,5570,10,1,37444271,2921,9.70,1.03,12,0.00,804.00,7598.00,9500,20240405,-17.89,7110,20240806,9.70,8400,-7.14,20250108,7500,4.00,20250207,9500,-17.89,20240405,7110,9.70,20240806,0.59,N,025770,500,194 억,,23555912,N,N,0,N,00,N
20250218,160354,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7740,-40,5,-0.51,106862110,13782,104.85,7710,7820,7710,10110,5450,7780,7753.83,62.91,0,780,7906,7842,7776,7712,7646,7875,7745,194,2330,500,5600,10,1,37444271,2898,9.63,1.02,12,0.04,804.00,7598.00,9500,20240405,-18.53,7110,20240806,8.86,8400,-7.86,20250108,7500,3.20,20250207,9500,-18.53,20240405,7110,8.86,20240806,0.59,N,025770,500,194 억,,23555082,N,N,0,N,00,N
20250218,150355,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7760,-20,5,-0.26,61298850,7914,60.21,7710,7820,7710,10110,5450,7780,7745.62,62.91,0,673,7906,7842,7776,7712,7646,7875,7745,194,2330,500,5600,10,1,37444271,2906,9.65,1.02,12,0.02,804.00,7598.00,9500,20240405,-18.32,7110,20240806,9.14,8400,-7.62,20250108,7500,3.47,20250207,9500,-18.32,20240405,7110,9.14,20240806,0.59,N,025770,500,194 억,,23555082,N,N,0,N,00,N
20250218,140354,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7760,-20,5,-0.26,48259200,6236,47.44,7710,7820,7710,10110,5450,7780,7738.81,62.91,0,513,7906,7842,7776,7712,7646,7875,7745,194,2330,500,5600,10,1,37444271,2906,9.65,1.02,12,0.02,804.00,7598.00,9500,20240405,-18.32,7110,20240806,9.14,8400,-7.62,20250108,7500,3.47,20250207,9500,-18.32,20240405,7110,9.14,20240806,0.59,N,025770,500,194 억,,23555082,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 20250219 160354 55 60.00 KOSDAQ 통신 N N N Y 60 N 7780 40 2 0.52 77955840 10038 72.31 7800 7800 7720 10060 5420 7740 7766.07 62.91 0 -1344 7866 7802 7756 7692 7646 7835 7725 194 2320 500 5570 10 1 37444271 2913 9.68 1.02 12 0.03 804.00 7598.00 9500 20240405 -18.11 7110 20240806 9.42 8400 -7.38 20250108 7500 3.73 20250207 9500 -18.11 20240405 7110 9.42 20240806 0.59 N 025770 500 194 억 23555912 N N 0 N 00 N
3 20250219 150356 55 60.00 KOSDAQ 통신 N N N Y 60 N 7760 20 2 0.26 74969920 9653 69.54 7800 7800 7720 10060 5420 7740 7766.49 62.91 0 -1241 7866 7802 7756 7692 7646 7835 7725 194 2320 500 5570 10 1 37444271 2906 9.65 1.02 12 0.03 804.00 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 0.59 N 025770 500 194 억 23555912 N N 0 N 00 N
4 20250219 140353 55 60.00 KOSDAQ 통신 N N N Y 60 N 7750 10 2 0.13 50121880 6453 46.49 7800 7800 7720 10060 5420 7740 7767.22 62.91 0 -910 7866 7802 7756 7692 7646 7835 7725 194 2320 500 5570 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 0.59 N 025770 500 194 억 23555912 N N 0 N 00 N
5 20250219 130354 55 60.00 KOSDAQ 통신 N N N Y 60 N 7770 30 2 0.39 35253330 4538 32.69 7800 7800 7720 10060 5420 7740 7768.47 62.91 0 -846 7866 7802 7756 7692 7646 7835 7725 194 2320 500 5570 10 1 37444271 2909 9.66 1.02 12 0.01 804.00 7598.00 9500 20240405 -18.21 7110 20240806 9.28 8400 -7.50 20250108 7500 3.60 20250207 9500 -18.21 20240405 7110 9.28 20240806 0.59 N 025770 500 194 억 23555912 N N 0 N 00 N
6 20250219 120354 55 60.00 KOSDAQ 통신 N N N Y 60 N 7750 10 2 0.13 31874040 4103 29.56 7800 7800 7720 10060 5420 7740 7768.47 62.91 0 -653 7866 7802 7756 7692 7646 7835 7725 194 2320 500 5570 10 1 37444271 2902 9.64 1.02 12 0.01 804.00 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 0.59 N 025770 500 194 억 23555912 N N 0 N 00 N
7 20250219 110355 55 60.00 KOSDAQ 통신 N N N Y 60 N 7760 20 2 0.26 23040210 2965 21.36 7800 7800 7720 10060 5420 7740 7770.73 62.91 0 -564 7866 7802 7756 7692 7646 7835 7725 194 2320 500 5570 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 0.59 N 025770 500 194 억 23555912 N N 0 N 00 N
8 20250219 100354 55 60.00 KOSDAQ 통신 N N N Y 60 N 7780 40 2 0.52 8732680 1125 8.10 7800 7800 7720 10060 5420 7740 7762.38 62.91 0 -263 7866 7802 7756 7692 7646 7835 7725 194 2320 500 5570 10 1 37444271 2913 9.68 1.02 12 0.00 804.00 7598.00 9500 20240405 -18.11 7110 20240806 9.42 8400 -7.38 20250108 7500 3.73 20250207 9500 -18.11 20240405 7110 9.42 20240806 0.59 N 025770 500 194 억 23555912 N N 0 N 00 N
9 20250219 090356 55 60.00 KOSDAQ 통신 N N N Y 60 N 7800 60 2 0.78 7800 1 0.01 7800 7800 7800 10060 5420 7740 7800.00 62.91 0 0 7866 7802 7756 7692 7646 7835 7725 194 2320 500 5570 10 1 37444271 2921 9.70 1.03 12 0.00 804.00 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 0.59 N 025770 500 194 억 23555912 N N 0 N 00 N
10 20250218 160354 55 60.00 KOSDAQ 통신 N N N Y 60 N 7740 -40 5 -0.51 106862110 13782 104.85 7710 7820 7710 10110 5450 7780 7753.83 62.91 0 780 7906 7842 7776 7712 7646 7875 7745 194 2330 500 5600 10 1 37444271 2898 9.63 1.02 12 0.04 804.00 7598.00 9500 20240405 -18.53 7110 20240806 8.86 8400 -7.86 20250108 7500 3.20 20250207 9500 -18.53 20240405 7110 8.86 20240806 0.59 N 025770 500 194 억 23555082 N N 0 N 00 N
11 20250218 150355 55 60.00 KOSDAQ 통신 N N N Y 60 N 7760 -20 5 -0.26 61298850 7914 60.21 7710 7820 7710 10110 5450 7780 7745.62 62.91 0 673 7906 7842 7776 7712 7646 7875 7745 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 0.59 N 025770 500 194 억 23555082 N N 0 N 00 N
12 20250218 140354 55 60.00 KOSDAQ 통신 N N N Y 60 N 7760 -20 5 -0.26 48259200 6236 47.44 7710 7820 7710 10110 5450 7780 7738.81 62.91 0 513 7906 7842 7776 7712 7646 7875 7745 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 0.59 N 025770 500 194 억 23555082 N N 0 N 00 N