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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160351,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7670,0,3,0.00,180257410,23498,135.00,7650,7780,7590,9970,5370,7670,7671.18,62.86,0,744,7963,7816,7703,7556,7443,7890,7630,194,2300,500,5520,10,1,37444271,2872,9.54,1.01,12,0.06,804.00,7598.00,9500,20240405,-19.26,7110,20240806,7.88,8400,-8.69,20250108,7490,2.40,20250311,9500,-19.26,20240405,7110,7.88,20240806,0.55,N,025770,500,194 억,,23536054,N,N,0,N,00,N
20250313,150352,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7690,20,2,0.26,156550020,20411,117.26,7650,7780,7590,9970,5370,7670,7669.88,62.86,0,1112,7963,7816,7703,7556,7443,7890,7630,194,2300,500,5520,10,1,37444271,2879,9.56,1.01,12,0.05,804.00,7598.00,9500,20240405,-19.05,7110,20240806,8.16,8400,-8.45,20250108,7490,2.67,20250311,9500,-19.05,20240405,7110,8.16,20240806,0.55,N,025770,500,194 억,,23536054,N,N,0,N,00,N
20250313,140351,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7640,-30,5,-0.39,88872690,11589,66.58,7650,7780,7630,9970,5370,7670,7668.71,62.86,0,1185,7963,7816,7703,7556,7443,7890,7630,194,2300,500,5520,10,1,37444271,2861,9.50,1.01,12,0.03,804.00,7598.00,9500,20240405,-19.58,7110,20240806,7.45,8400,-9.05,20250108,7490,2.00,20250311,9500,-19.58,20240405,7110,7.45,20240806,0.55,N,025770,500,194 억,,23536054,N,N,0,N,00,N
20250313,130351,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7640,-30,5,-0.39,80857600,10540,60.55,7650,7780,7630,9970,5370,7670,7671.50,62.86,0,1093,7963,7816,7703,7556,7443,7890,7630,194,2300,500,5520,10,1,37444271,2861,9.50,1.01,12,0.03,804.00,7598.00,9500,20240405,-19.58,7110,20240806,7.45,8400,-9.05,20250108,7490,2.00,20250311,9500,-19.58,20240405,7110,7.45,20240806,0.55,N,025770,500,194 억,,23536054,N,N,0,N,00,N
20250313,120351,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7660,-10,5,-0.13,50844240,6612,37.99,7650,7780,7630,9970,5370,7670,7689.69,62.86,0,-448,7963,7816,7703,7556,7443,7890,7630,194,2300,500,5520,10,1,37444271,2868,9.53,1.01,12,0.02,804.00,7598.00,9500,20240405,-19.37,7110,20240806,7.74,8400,-8.81,20250108,7490,2.27,20250311,9500,-19.37,20240405,7110,7.74,20240806,0.55,N,025770,500,194 억,,23536054,N,N,0,N,00,N
20250313,110351,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7680,10,2,0.13,34692170,4509,25.90,7650,7780,7630,9970,5370,7670,7693.98,62.86,0,-580,7963,7816,7703,7556,7443,7890,7630,194,2300,500,5520,10,1,37444271,2876,9.55,1.01,12,0.01,804.00,7598.00,9500,20240405,-19.16,7110,20240806,8.02,8400,-8.57,20250108,7490,2.54,20250311,9500,-19.16,20240405,7110,8.02,20240806,0.55,N,025770,500,194 억,,23536054,N,N,0,N,00,N
20250313,100350,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7680,10,2,0.13,9768860,1276,7.33,7650,7780,7630,9970,5370,7670,7655.85,62.86,0,-243,7963,7816,7703,7556,7443,7890,7630,194,2300,500,5520,10,1,37444271,2876,9.55,1.01,12,0.00,804.00,7598.00,9500,20240405,-19.16,7110,20240806,8.02,8400,-8.57,20250108,7490,2.54,20250311,9500,-19.16,20240405,7110,8.02,20240806,0.55,N,025770,500,194 억,,23536054,N,N,0,N,00,N
20250313,090352,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7650,-20,5,-0.26,2792250,365,2.10,7650,7650,7650,9970,5370,7670,7650.00,62.86,0,-124,7963,7816,7703,7556,7443,7890,7630,194,2300,500,5520,10,1,37444271,2864,9.51,1.01,12,0.00,804.00,7598.00,9500,20240405,-19.47,7110,20240806,7.59,8400,-8.93,20250108,7490,2.14,20250311,9500,-19.47,20240405,7110,7.59,20240806,0.55,N,025770,500,194 억,,23536054,N,N,0,N,00,N
20250312,160350,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7670,30,2,0.39,133735715,17405,84.08,7640,7850,7590,9930,5350,7640,7683.79,62.87,0,-5485,7793,7716,7603,7526,7413,7755,7565,194,2290,500,5500,10,1,37444271,2872,9.54,1.01,12,0.05,804.00,7598.00,9500,20240405,-19.26,7110,20240806,7.88,8400,-8.69,20250108,7490,2.40,20250311,9500,-19.26,20240405,7110,7.88,20240806,0.55,N,025770,500,194 억,,23542423,N,N,0,N,00,N
20250312,150350,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7760,120,2,1.57,121003710,15752,76.09,7640,7850,7590,9930,5350,7640,7681.80,62.87,0,-5150,7793,7716,7603,7526,7413,7755,7565,194,2290,500,5500,10,1,37444271,2906,9.65,1.02,12,0.04,804.00,7598.00,9500,20240405,-18.32,7110,20240806,9.14,8400,-7.62,20250108,7490,3.60,20250311,9500,-18.32,20240405,7110,9.14,20240806,0.55,N,025770,500,194 억,,23542423,N,N,0,N,00,N
20250312,140349,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7610,-30,5,-0.39,32092750,4212,20.35,7640,7670,7590,9930,5350,7640,7619.36,62.87,0,-2135,7793,7716,7603,7526,7413,7755,7565,194,2290,500,5500,10,1,37444271,2850,9.47,1.00,12,0.01,804.00,7598.00,9500,20240405,-19.89,7110,20240806,7.03,8400,-9.40,20250108,7490,1.60,20250311,9500,-19.89,20240405,7110,7.03,20240806,0.55,N,025770,500,194 억,,23542423,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 20250313 160351 55 60.00 KOSDAQ 통신 N N N Y 60 N 7670 0 3 0.00 180257410 23498 135.00 7650 7780 7590 9970 5370 7670 7671.18 62.86 0 744 7963 7816 7703 7556 7443 7890 7630 194 2300 500 5520 10 1 37444271 2872 9.54 1.01 12 0.06 804.00 7598.00 9500 20240405 -19.26 7110 20240806 7.88 8400 -8.69 20250108 7490 2.40 20250311 9500 -19.26 20240405 7110 7.88 20240806 0.55 N 025770 500 194 억 23536054 N N 0 N 00 N
3 20250313 150352 55 60.00 KOSDAQ 통신 N N N Y 60 N 7690 20 2 0.26 156550020 20411 117.26 7650 7780 7590 9970 5370 7670 7669.88 62.86 0 1112 7963 7816 7703 7556 7443 7890 7630 194 2300 500 5520 10 1 37444271 2879 9.56 1.01 12 0.05 804.00 7598.00 9500 20240405 -19.05 7110 20240806 8.16 8400 -8.45 20250108 7490 2.67 20250311 9500 -19.05 20240405 7110 8.16 20240806 0.55 N 025770 500 194 억 23536054 N N 0 N 00 N
4 20250313 140351 55 60.00 KOSDAQ 통신 N N N Y 60 N 7640 -30 5 -0.39 88872690 11589 66.58 7650 7780 7630 9970 5370 7670 7668.71 62.86 0 1185 7963 7816 7703 7556 7443 7890 7630 194 2300 500 5520 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 7490 2.00 20250311 9500 -19.58 20240405 7110 7.45 20240806 0.55 N 025770 500 194 억 23536054 N N 0 N 00 N
5 20250313 130351 55 60.00 KOSDAQ 통신 N N N Y 60 N 7640 -30 5 -0.39 80857600 10540 60.55 7650 7780 7630 9970 5370 7670 7671.50 62.86 0 1093 7963 7816 7703 7556 7443 7890 7630 194 2300 500 5520 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 7490 2.00 20250311 9500 -19.58 20240405 7110 7.45 20240806 0.55 N 025770 500 194 억 23536054 N N 0 N 00 N
6 20250313 120351 55 60.00 KOSDAQ 통신 N N N Y 60 N 7660 -10 5 -0.13 50844240 6612 37.99 7650 7780 7630 9970 5370 7670 7689.69 62.86 0 -448 7963 7816 7703 7556 7443 7890 7630 194 2300 500 5520 10 1 37444271 2868 9.53 1.01 12 0.02 804.00 7598.00 9500 20240405 -19.37 7110 20240806 7.74 8400 -8.81 20250108 7490 2.27 20250311 9500 -19.37 20240405 7110 7.74 20240806 0.55 N 025770 500 194 억 23536054 N N 0 N 00 N
7 20250313 110351 55 60.00 KOSDAQ 통신 N N N Y 60 N 7680 10 2 0.13 34692170 4509 25.90 7650 7780 7630 9970 5370 7670 7693.98 62.86 0 -580 7963 7816 7703 7556 7443 7890 7630 194 2300 500 5520 10 1 37444271 2876 9.55 1.01 12 0.01 804.00 7598.00 9500 20240405 -19.16 7110 20240806 8.02 8400 -8.57 20250108 7490 2.54 20250311 9500 -19.16 20240405 7110 8.02 20240806 0.55 N 025770 500 194 억 23536054 N N 0 N 00 N
8 20250313 100350 55 60.00 KOSDAQ 통신 N N N Y 60 N 7680 10 2 0.13 9768860 1276 7.33 7650 7780 7630 9970 5370 7670 7655.85 62.86 0 -243 7963 7816 7703 7556 7443 7890 7630 194 2300 500 5520 10 1 37444271 2876 9.55 1.01 12 0.00 804.00 7598.00 9500 20240405 -19.16 7110 20240806 8.02 8400 -8.57 20250108 7490 2.54 20250311 9500 -19.16 20240405 7110 8.02 20240806 0.55 N 025770 500 194 억 23536054 N N 0 N 00 N
9 20250313 090352 55 60.00 KOSDAQ 통신 N N N Y 60 N 7650 -20 5 -0.26 2792250 365 2.10 7650 7650 7650 9970 5370 7670 7650.00 62.86 0 -124 7963 7816 7703 7556 7443 7890 7630 194 2300 500 5520 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 7490 2.14 20250311 9500 -19.47 20240405 7110 7.59 20240806 0.55 N 025770 500 194 억 23536054 N N 0 N 00 N
10 20250312 160350 55 60.00 KOSDAQ 통신 N N N Y 60 N 7670 30 2 0.39 133735715 17405 84.08 7640 7850 7590 9930 5350 7640 7683.79 62.87 0 -5485 7793 7716 7603 7526 7413 7755 7565 194 2290 500 5500 10 1 37444271 2872 9.54 1.01 12 0.05 804.00 7598.00 9500 20240405 -19.26 7110 20240806 7.88 8400 -8.69 20250108 7490 2.40 20250311 9500 -19.26 20240405 7110 7.88 20240806 0.55 N 025770 500 194 억 23542423 N N 0 N 00 N
11 20250312 150350 55 60.00 KOSDAQ 통신 N N N Y 60 N 7760 120 2 1.57 121003710 15752 76.09 7640 7850 7590 9930 5350 7640 7681.80 62.87 0 -5150 7793 7716 7603 7526 7413 7755 7565 194 2290 500 5500 10 1 37444271 2906 9.65 1.02 12 0.04 804.00 7598.00 9500 20240405 -18.32 7110 20240806 9.14 8400 -7.62 20250108 7490 3.60 20250311 9500 -18.32 20240405 7110 9.14 20240806 0.55 N 025770 500 194 억 23542423 N N 0 N 00 N
12 20250312 140349 55 60.00 KOSDAQ 통신 N N N Y 60 N 7610 -30 5 -0.39 32092750 4212 20.35 7640 7670 7590 9930 5350 7640 7619.36 62.87 0 -2135 7793 7716 7603 7526 7413 7755 7565 194 2290 500 5500 10 1 37444271 2850 9.47 1.00 12 0.01 804.00 7598.00 9500 20240405 -19.89 7110 20240806 7.03 8400 -9.40 20250108 7490 1.60 20250311 9500 -19.89 20240405 7110 7.03 20240806 0.55 N 025770 500 194 억 23542423 N N 0 N 00 N