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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
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-20250301.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
20250306,160344,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7640,-10,5,-0.13,88741535,11607,51.27,7650,7700,7620,9940,5360,7650,7645.52,62.89,0,-1601,7810,7730,7670,7590,7530,7770,7630,194,2290,500,5500,10,1,37444271,2861,9.50,1.01,12,0.03,804.00,7598.00,9500,20240405,-19.58,7110,20240806,7.45,8400,-9.05,20250108,7500,1.87,20250207,9500,-19.58,20240405,7110,7.45,20240806,0.57,N,025770,500,194 억,,23547766,N,N,0,N,00,N
20250306,150344,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7650,0,3,0.00,82980715,10853,47.94,7650,7700,7620,9940,5360,7650,7645.88,62.89,0,-1250,7810,7730,7670,7590,7530,7770,7630,194,2290,500,5500,10,1,37444271,2864,9.51,1.01,12,0.03,804.00,7598.00,9500,20240405,-19.47,7110,20240806,7.59,8400,-8.93,20250108,7500,2.00,20250207,9500,-19.47,20240405,7110,7.59,20240806,0.57,N,025770,500,194 억,,23547766,N,N,0,N,00,N
20250306,140343,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7620,-30,5,-0.39,56582505,7403,32.70,7650,7700,7620,9940,5360,7650,7643.19,62.89,0,-414,7810,7730,7670,7590,7530,7770,7630,194,2290,500,5500,10,1,37444271,2853,9.48,1.00,12,0.02,804.00,7598.00,9500,20240405,-19.79,7110,20240806,7.17,8400,-9.29,20250108,7500,1.60,20250207,9500,-19.79,20240405,7110,7.17,20240806,0.57,N,025770,500,194 억,,23547766,N,N,0,N,00,N
20250306,130343,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7650,0,3,0.00,39600505,5178,22.87,7650,7700,7640,9940,5360,7650,7647.84,62.89,0,108,7810,7730,7670,7590,7530,7770,7630,194,2290,500,5500,10,1,37444271,2864,9.51,1.01,12,0.01,804.00,7598.00,9500,20240405,-19.47,7110,20240806,7.59,8400,-8.93,20250108,7500,2.00,20250207,9500,-19.47,20240405,7110,7.59,20240806,0.57,N,025770,500,194 억,,23547766,N,N,0,N,00,N
20250306,120343,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7640,-10,5,-0.13,21368425,2793,12.34,7650,7700,7640,9940,5360,7650,7650.71,62.89,0,684,7810,7730,7670,7590,7530,7770,7630,194,2290,500,5500,10,1,37444271,2861,9.50,1.01,12,0.01,804.00,7598.00,9500,20240405,-19.58,7110,20240806,7.45,8400,-9.05,20250108,7500,1.87,20250207,9500,-19.58,20240405,7110,7.45,20240806,0.57,N,025770,500,194 억,,23547766,N,N,0,N,00,N
20250306,110343,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7640,-10,5,-0.13,16659215,2177,9.62,7650,7700,7640,9940,5360,7650,7652.37,62.89,0,671,7810,7730,7670,7590,7530,7770,7630,194,2290,500,5500,10,1,37444271,2861,9.50,1.01,12,0.01,804.00,7598.00,9500,20240405,-19.58,7110,20240806,7.45,8400,-9.05,20250108,7500,1.87,20250207,9500,-19.58,20240405,7110,7.45,20240806,0.57,N,025770,500,194 억,,23547766,N,N,0,N,00,N
20250306,100343,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7650,0,3,0.00,14287720,1867,8.25,7650,7700,7640,9940,5360,7650,7652.77,62.89,0,666,7810,7730,7670,7590,7530,7770,7630,194,2290,500,5500,10,1,37444271,2864,9.51,1.01,12,0.00,804.00,7598.00,9500,20240405,-19.47,7110,20240806,7.59,8400,-8.93,20250108,7500,2.00,20250207,9500,-19.47,20240405,7110,7.59,20240806,0.57,N,025770,500,194 억,,23547766,N,N,0,N,00,N
20250306,090346,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7700,50,2,0.65,6611660,864,3.82,7650,7700,7640,9940,5360,7650,7652.38,62.89,0,58,7810,7730,7670,7590,7530,7770,7630,194,2290,500,5500,10,1,37444271,2883,9.58,1.01,12,0.00,804.00,7598.00,9500,20240405,-18.95,7110,20240806,8.30,8400,-8.33,20250108,7500,2.67,20250207,9500,-18.95,20240405,7110,8.30,20240806,0.57,N,025770,500,194 억,,23547766,N,N,0,N,00,N
20250305,160340,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7650,-100,5,-1.29,171113440,22329,135.72,7610,7750,7610,10070,5430,7750,7663.28,62.88,0,-2481,8016,7882,7746,7612,7476,7950,7680,194,2320,500,5580,10,1,37444271,2864,9.51,1.01,12,0.06,804.00,7598.00,9500,20240405,-19.47,7110,20240806,7.59,8400,-8.93,20250108,7500,2.00,20250207,9500,-19.47,20240405,7110,7.59,20240806,0.57,N,025770,500,194 억,,23546527,N,N,0,N,00,N
20250305,150342,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7660,-90,5,-1.16,140213830,18292,111.18,7610,7750,7610,10070,5430,7750,7665.31,62.88,0,-578,8016,7882,7746,7612,7476,7950,7680,194,2320,500,5580,10,1,37444271,2868,9.53,1.01,12,0.05,804.00,7598.00,9500,20240405,-19.37,7110,20240806,7.74,8400,-8.81,20250108,7500,2.13,20250207,9500,-19.37,20240405,7110,7.74,20240806,0.57,N,025770,500,194 억,,23546527,N,N,0,N,00,N
20250305,140339,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7680,-70,5,-0.90,115476005,15069,91.59,7610,7750,7610,10070,5430,7750,7663.15,62.88,0,1823,8016,7882,7746,7612,7476,7950,7680,194,2320,500,5580,10,1,37444271,2876,9.55,1.01,12,0.04,804.00,7598.00,9500,20240405,-19.16,7110,20240806,8.02,8400,-8.57,20250108,7500,2.40,20250207,9500,-19.16,20240405,7110,8.02,20240806,0.57,N,025770,500,194 억,,23546527,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 20250306 160344 55 60.00 KOSDAQ 통신 N N N Y 60 N 7640 -10 5 -0.13 88741535 11607 51.27 7650 7700 7620 9940 5360 7650 7645.52 62.89 0 -1601 7810 7730 7670 7590 7530 7770 7630 194 2290 500 5500 10 1 37444271 2861 9.50 1.01 12 0.03 804.00 7598.00 9500 20240405 -19.58 7110 20240806 7.45 8400 -9.05 20250108 7500 1.87 20250207 9500 -19.58 20240405 7110 7.45 20240806 0.57 N 025770 500 194 억 23547766 N N 0 N 00 N
3 20250306 150344 55 60.00 KOSDAQ 통신 N N N Y 60 N 7650 0 3 0.00 82980715 10853 47.94 7650 7700 7620 9940 5360 7650 7645.88 62.89 0 -1250 7810 7730 7670 7590 7530 7770 7630 194 2290 500 5500 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 0.57 N 025770 500 194 억 23547766 N N 0 N 00 N
4 20250306 140343 55 60.00 KOSDAQ 통신 N N N Y 60 N 7620 -30 5 -0.39 56582505 7403 32.70 7650 7700 7620 9940 5360 7650 7643.19 62.89 0 -414 7810 7730 7670 7590 7530 7770 7630 194 2290 500 5500 10 1 37444271 2853 9.48 1.00 12 0.02 804.00 7598.00 9500 20240405 -19.79 7110 20240806 7.17 8400 -9.29 20250108 7500 1.60 20250207 9500 -19.79 20240405 7110 7.17 20240806 0.57 N 025770 500 194 억 23547766 N N 0 N 00 N
5 20250306 130343 55 60.00 KOSDAQ 통신 N N N Y 60 N 7650 0 3 0.00 39600505 5178 22.87 7650 7700 7640 9940 5360 7650 7647.84 62.89 0 108 7810 7730 7670 7590 7530 7770 7630 194 2290 500 5500 10 1 37444271 2864 9.51 1.01 12 0.01 804.00 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 0.57 N 025770 500 194 억 23547766 N N 0 N 00 N
6 20250306 120343 55 60.00 KOSDAQ 통신 N N N Y 60 N 7640 -10 5 -0.13 21368425 2793 12.34 7650 7700 7640 9940 5360 7650 7650.71 62.89 0 684 7810 7730 7670 7590 7530 7770 7630 194 2290 500 5500 10 1 37444271 2861 9.50 1.01 12 0.01 804.00 7598.00 9500 20240405 -19.58 7110 20240806 7.45 8400 -9.05 20250108 7500 1.87 20250207 9500 -19.58 20240405 7110 7.45 20240806 0.57 N 025770 500 194 억 23547766 N N 0 N 00 N
7 20250306 110343 55 60.00 KOSDAQ 통신 N N N Y 60 N 7640 -10 5 -0.13 16659215 2177 9.62 7650 7700 7640 9940 5360 7650 7652.37 62.89 0 671 7810 7730 7670 7590 7530 7770 7630 194 2290 500 5500 10 1 37444271 2861 9.50 1.01 12 0.01 804.00 7598.00 9500 20240405 -19.58 7110 20240806 7.45 8400 -9.05 20250108 7500 1.87 20250207 9500 -19.58 20240405 7110 7.45 20240806 0.57 N 025770 500 194 억 23547766 N N 0 N 00 N
8 20250306 100343 55 60.00 KOSDAQ 통신 N N N Y 60 N 7650 0 3 0.00 14287720 1867 8.25 7650 7700 7640 9940 5360 7650 7652.77 62.89 0 666 7810 7730 7670 7590 7530 7770 7630 194 2290 500 5500 10 1 37444271 2864 9.51 1.01 12 0.00 804.00 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 0.57 N 025770 500 194 억 23547766 N N 0 N 00 N
9 20250306 090346 55 60.00 KOSDAQ 통신 N N N Y 60 N 7700 50 2 0.65 6611660 864 3.82 7650 7700 7640 9940 5360 7650 7652.38 62.89 0 58 7810 7730 7670 7590 7530 7770 7630 194 2290 500 5500 10 1 37444271 2883 9.58 1.01 12 0.00 804.00 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 0.57 N 025770 500 194 억 23547766 N N 0 N 00 N
10 20250305 160340 55 60.00 KOSDAQ 통신 N N N Y 60 N 7650 -100 5 -1.29 171113440 22329 135.72 7610 7750 7610 10070 5430 7750 7663.28 62.88 0 -2481 8016 7882 7746 7612 7476 7950 7680 194 2320 500 5580 10 1 37444271 2864 9.51 1.01 12 0.06 804.00 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 0.57 N 025770 500 194 억 23546527 N N 0 N 00 N
11 20250305 150342 55 60.00 KOSDAQ 통신 N N N Y 60 N 7660 -90 5 -1.16 140213830 18292 111.18 7610 7750 7610 10070 5430 7750 7665.31 62.88 0 -578 8016 7882 7746 7612 7476 7950 7680 194 2320 500 5580 10 1 37444271 2868 9.53 1.01 12 0.05 804.00 7598.00 9500 20240405 -19.37 7110 20240806 7.74 8400 -8.81 20250108 7500 2.13 20250207 9500 -19.37 20240405 7110 7.74 20240806 0.57 N 025770 500 194 억 23546527 N N 0 N 00 N
12 20250305 140339 55 60.00 KOSDAQ 통신 N N N Y 60 N 7680 -70 5 -0.90 115476005 15069 91.59 7610 7750 7610 10070 5430 7750 7663.15 62.88 0 1823 8016 7882 7746 7612 7476 7950 7680 194 2320 500 5580 10 1 37444271 2876 9.55 1.01 12 0.04 804.00 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 0.57 N 025770 500 194 억 23546527 N N 0 N 00 N