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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
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
20250212,160346,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7710,-70,5,-0.90,313473600,40476,113.71,7790,7940,7670,10110,5450,7780,7744.77,62.92,0,-7857,7940,7860,7740,7660,7540,7900,7700,194,2330,500,5600,10,1,37444271,2887,9.59,1.01,12,0.11,804.00,7598.00,9500,20240405,-18.84,7110,20240806,8.44,8400,-8.21,20250108,7500,2.80,20250207,9500,-18.84,20240405,7110,8.44,20240806,0.58,N,025770,500,194 억,,23560402,N,N,0,N,00,N
20250212,150346,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7730,-50,5,-0.64,280095090,36140,101.53,7790,7940,7670,10110,5450,7780,7750.28,62.92,0,-7499,7940,7860,7740,7660,7540,7900,7700,194,2330,500,5600,10,1,37444271,2894,9.61,1.02,12,0.10,804.00,7598.00,9500,20240405,-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,,23560402,N,N,0,N,00,N
20250212,140346,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7680,-100,5,-1.29,187768830,24177,67.92,7790,7940,7670,10110,5450,7780,7766.42,62.92,0,-3380,7940,7860,7740,7660,7540,7900,7700,194,2330,500,5600,10,1,37444271,2876,9.55,1.01,12,0.06,804.00,7598.00,9500,20240405,-19.16,7110,20240806,8.02,8400,-8.57,20250108,7500,2.40,20250207,9500,-19.16,20240405,7110,8.02,20240806,0.58,N,025770,500,194 억,,23560402,N,N,0,N,00,N
20250212,130346,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7680,-100,5,-1.29,157534360,20247,56.88,7790,7940,7670,10110,5450,7780,7780.63,62.92,0,-1113,7940,7860,7740,7660,7540,7900,7700,194,2330,500,5600,10,1,37444271,2876,9.55,1.01,12,0.05,804.00,7598.00,9500,20240405,-19.16,7110,20240806,8.02,8400,-8.57,20250108,7500,2.40,20250207,9500,-19.16,20240405,7110,8.02,20240806,0.58,N,025770,500,194 억,,23560402,N,N,0,N,00,N
20250212,120346,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7700,-80,5,-1.03,141511130,18162,51.02,7790,7940,7690,10110,5450,7780,7791.60,62.92,0,-585,7940,7860,7740,7660,7540,7900,7700,194,2330,500,5600,10,1,37444271,2883,9.58,1.01,12,0.05,804.00,7598.00,9500,20240405,-18.95,7110,20240806,8.30,8400,-8.33,20250108,7500,2.67,20250207,9500,-18.95,20240405,7110,8.30,20240806,0.58,N,025770,500,194 억,,23560402,N,N,0,N,00,N
20250212,110346,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7750,-30,5,-0.39,116704950,14950,42.00,7790,7940,7690,10110,5450,7780,7806.35,62.92,0,103,7940,7860,7740,7660,7540,7900,7700,194,2330,500,5600,10,1,37444271,2902,9.64,1.02,12,0.04,804.00,7598.00,9500,20240405,-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,,23560402,N,N,0,N,00,N
20250212,100346,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7840,60,2,0.77,57633670,7334,20.60,7790,7940,7790,10110,5450,7780,7858.42,62.92,0,-953,7940,7860,7740,7660,7540,7900,7700,194,2330,500,5600,10,1,37444271,2936,9.75,1.03,12,0.02,804.00,7598.00,9500,20240405,-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,,23560402,N,N,0,N,00,N
20250212,090349,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7900,120,2,1.54,17664960,2253,6.33,7790,7900,7790,10110,5450,7780,7840.64,62.92,0,256,7940,7860,7740,7660,7540,7900,7700,194,2330,500,5600,10,1,37444271,2958,9.83,1.04,12,0.01,804.00,7598.00,9500,20240405,-16.84,7110,20240806,11.11,8400,-5.95,20250108,7500,5.33,20250207,9500,-16.84,20240405,7110,11.11,20240806,0.58,N,025770,500,194 억,,23560402,N,N,0,N,00,N
20250211,160346,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7780,80,2,1.04,273745090,35531,83.12,7700,7820,7620,10010,5390,7700,7698.38,62.91,0,2586,7840,7770,7680,7610,7520,7805,7645,194,2310,500,5540,10,1,37444271,2913,9.68,1.02,12,0.09,804.00,7598.00,9500,20240405,-18.11,7110,20240806,9.42,8400,-7.38,20250108,7500,3.73,20250207,9500,-18.11,20240405,7110,9.42,20240806,0.55,N,025770,500,194 억,,23557816,N,N,0,N,00,N
20250211,150346,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7730,30,2,0.39,183610500,23923,55.96,7700,7740,7620,10010,5390,7700,7675.06,62.91,0,1998,7840,7770,7680,7610,7520,7805,7645,194,2310,500,5540,10,1,37444271,2894,9.61,1.02,12,0.06,804.00,7598.00,9500,20240405,-18.63,7110,20240806,8.72,8400,-7.98,20250108,7500,3.07,20250207,9500,-18.63,20240405,7110,8.72,20240806,0.55,N,025770,500,194 억,,23557816,N,N,0,N,00,N
20250211,140347,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7630,-70,5,-0.91,109169980,14241,33.31,7700,7740,7620,10010,5390,7700,7665.89,62.91,0,1220,7840,7770,7680,7610,7520,7805,7645,194,2310,500,5540,10,1,37444271,2857,9.49,1.00,12,0.04,804.00,7598.00,9500,20240405,-19.68,7110,20240806,7.31,8400,-9.17,20250108,7500,1.73,20250207,9500,-19.68,20240405,7110,7.31,20240806,0.55,N,025770,500,194 억,,23557816,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 20250212 160346 55 60.00 KOSDAQ 통신 N N N Y 60 N 7710 -70 5 -0.90 313473600 40476 113.71 7790 7940 7670 10110 5450 7780 7744.77 62.92 0 -7857 7940 7860 7740 7660 7540 7900 7700 194 2330 500 5600 10 1 37444271 2887 9.59 1.01 12 0.11 804.00 7598.00 9500 20240405 -18.84 7110 20240806 8.44 8400 -8.21 20250108 7500 2.80 20250207 9500 -18.84 20240405 7110 8.44 20240806 0.58 N 025770 500 194 억 23560402 N N 0 N 00 N
3 20250212 150346 55 60.00 KOSDAQ 통신 N N N Y 60 N 7730 -50 5 -0.64 280095090 36140 101.53 7790 7940 7670 10110 5450 7780 7750.28 62.92 0 -7499 7940 7860 7740 7660 7540 7900 7700 194 2330 500 5600 10 1 37444271 2894 9.61 1.02 12 0.10 804.00 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 23560402 N N 0 N 00 N
4 20250212 140346 55 60.00 KOSDAQ 통신 N N N Y 60 N 7680 -100 5 -1.29 187768830 24177 67.92 7790 7940 7670 10110 5450 7780 7766.42 62.92 0 -3380 7940 7860 7740 7660 7540 7900 7700 194 2330 500 5600 10 1 37444271 2876 9.55 1.01 12 0.06 804.00 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 0.58 N 025770 500 194 억 23560402 N N 0 N 00 N
5 20250212 130346 55 60.00 KOSDAQ 통신 N N N Y 60 N 7680 -100 5 -1.29 157534360 20247 56.88 7790 7940 7670 10110 5450 7780 7780.63 62.92 0 -1113 7940 7860 7740 7660 7540 7900 7700 194 2330 500 5600 10 1 37444271 2876 9.55 1.01 12 0.05 804.00 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 0.58 N 025770 500 194 억 23560402 N N 0 N 00 N
6 20250212 120346 55 60.00 KOSDAQ 통신 N N N Y 60 N 7700 -80 5 -1.03 141511130 18162 51.02 7790 7940 7690 10110 5450 7780 7791.60 62.92 0 -585 7940 7860 7740 7660 7540 7900 7700 194 2330 500 5600 10 1 37444271 2883 9.58 1.01 12 0.05 804.00 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 0.58 N 025770 500 194 억 23560402 N N 0 N 00 N
7 20250212 110346 55 60.00 KOSDAQ 통신 N N N Y 60 N 7750 -30 5 -0.39 116704950 14950 42.00 7790 7940 7690 10110 5450 7780 7806.35 62.92 0 103 7940 7860 7740 7660 7540 7900 7700 194 2330 500 5600 10 1 37444271 2902 9.64 1.02 12 0.04 804.00 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 23560402 N N 0 N 00 N
8 20250212 100346 55 60.00 KOSDAQ 통신 N N N Y 60 N 7840 60 2 0.77 57633670 7334 20.60 7790 7940 7790 10110 5450 7780 7858.42 62.92 0 -953 7940 7860 7740 7660 7540 7900 7700 194 2330 500 5600 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 23560402 N N 0 N 00 N
9 20250212 090349 55 60.00 KOSDAQ 통신 N N N Y 60 N 7900 120 2 1.54 17664960 2253 6.33 7790 7900 7790 10110 5450 7780 7840.64 62.92 0 256 7940 7860 7740 7660 7540 7900 7700 194 2330 500 5600 10 1 37444271 2958 9.83 1.04 12 0.01 804.00 7598.00 9500 20240405 -16.84 7110 20240806 11.11 8400 -5.95 20250108 7500 5.33 20250207 9500 -16.84 20240405 7110 11.11 20240806 0.58 N 025770 500 194 억 23560402 N N 0 N 00 N
10 20250211 160346 55 60.00 KOSDAQ 통신 N N N Y 60 N 7780 80 2 1.04 273745090 35531 83.12 7700 7820 7620 10010 5390 7700 7698.38 62.91 0 2586 7840 7770 7680 7610 7520 7805 7645 194 2310 500 5540 10 1 37444271 2913 9.68 1.02 12 0.09 804.00 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 0.55 N 025770 500 194 억 23557816 N N 0 N 00 N
11 20250211 150346 55 60.00 KOSDAQ 통신 N N N Y 60 N 7730 30 2 0.39 183610500 23923 55.96 7700 7740 7620 10010 5390 7700 7675.06 62.91 0 1998 7840 7770 7680 7610 7520 7805 7645 194 2310 500 5540 10 1 37444271 2894 9.61 1.02 12 0.06 804.00 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 0.55 N 025770 500 194 억 23557816 N N 0 N 00 N
12 20250211 140347 55 60.00 KOSDAQ 통신 N N N Y 60 N 7630 -70 5 -0.91 109169980 14241 33.31 7700 7740 7620 10010 5390 7700 7665.89 62.91 0 1220 7840 7770 7680 7610 7520 7805 7645 194 2310 500 5540 10 1 37444271 2857 9.49 1.00 12 0.04 804.00 7598.00 9500 20240405 -19.68 7110 20240806 7.31 8400 -9.17 20250108 7500 1.73 20250207 9500 -19.68 20240405 7110 7.31 20240806 0.55 N 025770 500 194 억 23557816 N N 0 N 00 N