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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
036630/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
20250404,160413,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,448,56,2,14.29,4588365672,10089301,0.00,392,495,392,509,275,392,454.78,1.75,-771249,-1619,425,425,425,425,425,425,425,1100,117,1000,110,1,1,100000000,448,-2.93,0.33,12,10.09,-153.00,1346.00,690,20240614,-35.07,376,20241210,19.15,495,-9.49,20250404,392,14.29,20250404,690,-35.07,20240614,376,19.15,20241210,0.00,Y,036630,1000,1100 억,,857442,N,N,0,N,00,N
20250404,150416,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,455,63,2,16.07,4436302117,9753987,0.00,392,495,392,509,275,392,454.82,1.75,-771249,-1619,425,425,425,425,425,425,425,1100,117,1000,110,1,1,100000000,455,-2.97,0.34,12,9.75,-153.00,1346.00,690,20240614,-34.06,376,20241210,21.01,495,-8.08,20250404,392,16.07,20250404,690,-34.06,20240614,376,21.01,20241210,0.00,Y,036630,1000,1100 억,,857442,N,N,0,N,00,N
20250404,140417,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,446,54,2,13.78,4196167821,9224047,0.00,392,495,392,509,275,392,454.92,1.75,-771249,-1619,425,425,425,425,425,425,425,1100,117,1000,110,1,1,100000000,446,-2.92,0.33,12,9.22,-153.00,1346.00,690,20240614,-35.36,376,20241210,18.62,495,-9.90,20250404,392,13.78,20250404,690,-35.36,20240614,376,18.62,20241210,0.00,Y,036630,1000,1100 억,,857442,N,N,0,N,00,N
20250404,130417,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,454,62,2,15.82,3843261970,8433958,0.00,392,495,392,509,275,392,455.69,1.75,-771249,-1619,425,425,425,425,425,425,425,1100,117,1000,110,1,1,100000000,454,-2.97,0.34,12,8.43,-153.00,1346.00,690,20240614,-34.20,376,20241210,20.74,495,-8.28,20250404,392,15.82,20250404,690,-34.20,20240614,376,20.74,20241210,0.00,Y,036630,1000,1100 억,,857442,N,N,0,N,00,N
20250404,120413,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,452,60,2,15.31,3400394007,7454568,0.00,392,495,392,509,275,392,456.15,1.75,-771249,-1619,425,425,425,425,425,425,425,1100,117,1000,110,1,1,100000000,452,-2.95,0.34,12,7.45,-153.00,1346.00,690,20240614,-34.49,376,20241210,20.21,495,-8.69,20250404,392,15.31,20250404,690,-34.49,20240614,376,20.21,20241210,0.00,Y,036630,1000,1100 억,,857442,N,N,0,N,00,N
20250404,110415,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,453,61,2,15.56,2527339278,5557625,0.00,392,495,392,509,275,392,454.75,1.75,-771249,-2005,425,425,425,425,425,425,425,1100,117,1000,110,1,1,100000000,453,-2.96,0.34,12,5.56,-153.00,1346.00,690,20240614,-34.35,376,20241210,20.48,495,-8.48,20250404,392,15.56,20250404,690,-34.35,20240614,376,20.48,20241210,0.00,Y,036630,1000,1100 억,,857442,N,N,0,N,00,N
20250404,100415,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,449,57,2,14.54,1476502539,3247947,0.00,392,495,392,509,275,392,454.60,1.75,-771249,-2825,425,425,425,425,425,425,425,1100,117,1000,110,1,1,100000000,449,-2.93,0.33,12,3.25,-153.00,1346.00,690,20240614,-34.93,376,20241210,19.41,495,-9.29,20250404,392,14.54,20250404,690,-34.93,20240614,376,19.41,20241210,0.00,Y,036630,1000,1100 억,,857442,N,N,0,N,00,N
20250404,090416,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,405,13,2,3.32,51757842,128492,0.00,392,415,392,509,275,392,402.81,1.75,-771249,0,425,425,425,425,425,425,425,1100,117,1000,110,1,1,100000000,405,-2.65,0.30,12,0.13,-153.00,1346.00,690,20240614,-41.30,376,20241210,7.71,444,-8.78,20250103,392,3.32,20250404,690,-41.30,20240614,376,7.71,20241210,0.00,Y,036630,1000,1100 억,,857442,N,N,0,N,00,N
20250403,160409,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,425,0,3,0.00,0,0,0.00,0,0,0,552,298,425,0.00,1.66,0,0,425,425,425,425,425,425,425,2100,127,1000,0,1,1,200000000,850,-2.78,0.32,12,0.00,-153.00,1346.00,690,20240614,-38.41,376,20241210,13.03,444,-4.28,20250103,396,7.32,20250102,690,-38.41,20240614,376,13.03,20241210,0.00,Y,036630,1000,2100 억,,1628691,N,N,0,N,00,N
20250403,150412,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,425,0,3,0.00,0,0,0.00,0,0,0,552,298,425,0.00,1.66,0,0,425,425,425,425,425,425,425,2100,127,1000,0,1,1,200000000,850,-2.78,0.32,12,0.00,-153.00,1346.00,690,20240614,-38.41,376,20241210,13.03,444,-4.28,20250103,396,7.32,20250102,690,-38.41,20240614,376,13.03,20241210,0.00,Y,036630,1000,2100 억,,1628691,N,N,0,N,00,N
20250403,140412,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,425,0,3,0.00,0,0,0.00,0,0,0,552,298,425,0.00,1.66,0,0,425,425,425,425,425,425,425,2100,127,1000,0,1,1,200000000,850,-2.78,0.32,12,0.00,-153.00,1346.00,690,20240614,-38.41,376,20241210,13.03,444,-4.28,20250103,396,7.32,20250102,690,-38.41,20240614,376,13.03,20241210,0.00,Y,036630,1000,2100 억,,1628691,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 20250404 160413 57 100.00 KOSDAQ 통신 N N N N N 448 56 2 14.29 4588365672 10089301 0.00 392 495 392 509 275 392 454.78 1.75 -771249 -1619 425 425 425 425 425 425 425 1100 117 1000 110 1 1 100000000 448 -2.93 0.33 12 10.09 -153.00 1346.00 690 20240614 -35.07 376 20241210 19.15 495 -9.49 20250404 392 14.29 20250404 690 -35.07 20240614 376 19.15 20241210 0.00 Y 036630 1000 1100 억 857442 N N 0 N 00 N
3 20250404 150416 57 100.00 KOSDAQ 통신 N N N N N 455 63 2 16.07 4436302117 9753987 0.00 392 495 392 509 275 392 454.82 1.75 -771249 -1619 425 425 425 425 425 425 425 1100 117 1000 110 1 1 100000000 455 -2.97 0.34 12 9.75 -153.00 1346.00 690 20240614 -34.06 376 20241210 21.01 495 -8.08 20250404 392 16.07 20250404 690 -34.06 20240614 376 21.01 20241210 0.00 Y 036630 1000 1100 억 857442 N N 0 N 00 N
4 20250404 140417 57 100.00 KOSDAQ 통신 N N N N N 446 54 2 13.78 4196167821 9224047 0.00 392 495 392 509 275 392 454.92 1.75 -771249 -1619 425 425 425 425 425 425 425 1100 117 1000 110 1 1 100000000 446 -2.92 0.33 12 9.22 -153.00 1346.00 690 20240614 -35.36 376 20241210 18.62 495 -9.90 20250404 392 13.78 20250404 690 -35.36 20240614 376 18.62 20241210 0.00 Y 036630 1000 1100 억 857442 N N 0 N 00 N
5 20250404 130417 57 100.00 KOSDAQ 통신 N N N N N 454 62 2 15.82 3843261970 8433958 0.00 392 495 392 509 275 392 455.69 1.75 -771249 -1619 425 425 425 425 425 425 425 1100 117 1000 110 1 1 100000000 454 -2.97 0.34 12 8.43 -153.00 1346.00 690 20240614 -34.20 376 20241210 20.74 495 -8.28 20250404 392 15.82 20250404 690 -34.20 20240614 376 20.74 20241210 0.00 Y 036630 1000 1100 억 857442 N N 0 N 00 N
6 20250404 120413 57 100.00 KOSDAQ 통신 N N N N N 452 60 2 15.31 3400394007 7454568 0.00 392 495 392 509 275 392 456.15 1.75 -771249 -1619 425 425 425 425 425 425 425 1100 117 1000 110 1 1 100000000 452 -2.95 0.34 12 7.45 -153.00 1346.00 690 20240614 -34.49 376 20241210 20.21 495 -8.69 20250404 392 15.31 20250404 690 -34.49 20240614 376 20.21 20241210 0.00 Y 036630 1000 1100 억 857442 N N 0 N 00 N
7 20250404 110415 57 100.00 KOSDAQ 통신 N N N N N 453 61 2 15.56 2527339278 5557625 0.00 392 495 392 509 275 392 454.75 1.75 -771249 -2005 425 425 425 425 425 425 425 1100 117 1000 110 1 1 100000000 453 -2.96 0.34 12 5.56 -153.00 1346.00 690 20240614 -34.35 376 20241210 20.48 495 -8.48 20250404 392 15.56 20250404 690 -34.35 20240614 376 20.48 20241210 0.00 Y 036630 1000 1100 억 857442 N N 0 N 00 N
8 20250404 100415 57 100.00 KOSDAQ 통신 N N N N N 449 57 2 14.54 1476502539 3247947 0.00 392 495 392 509 275 392 454.60 1.75 -771249 -2825 425 425 425 425 425 425 425 1100 117 1000 110 1 1 100000000 449 -2.93 0.33 12 3.25 -153.00 1346.00 690 20240614 -34.93 376 20241210 19.41 495 -9.29 20250404 392 14.54 20250404 690 -34.93 20240614 376 19.41 20241210 0.00 Y 036630 1000 1100 억 857442 N N 0 N 00 N
9 20250404 090416 57 100.00 KOSDAQ 통신 N N N N N 405 13 2 3.32 51757842 128492 0.00 392 415 392 509 275 392 402.81 1.75 -771249 0 425 425 425 425 425 425 425 1100 117 1000 110 1 1 100000000 405 -2.65 0.30 12 0.13 -153.00 1346.00 690 20240614 -41.30 376 20241210 7.71 444 -8.78 20250103 392 3.32 20250404 690 -41.30 20240614 376 7.71 20241210 0.00 Y 036630 1000 1100 억 857442 N N 0 N 00 N
10 20250403 160409 58 100.00 KOSDAQ 통신 N N N N N 425 0 3 0.00 0 0 0.00 0 0 0 552 298 425 0.00 1.66 0 0 425 425 425 425 425 425 425 2100 127 1000 0 1 1 200000000 850 -2.78 0.32 12 0.00 -153.00 1346.00 690 20240614 -38.41 376 20241210 13.03 444 -4.28 20250103 396 7.32 20250102 690 -38.41 20240614 376 13.03 20241210 0.00 Y 036630 1000 2100 억 1628691 N N 0 N 00 N
11 20250403 150412 58 100.00 KOSDAQ 통신 N N N N N 425 0 3 0.00 0 0 0.00 0 0 0 552 298 425 0.00 1.66 0 0 425 425 425 425 425 425 425 2100 127 1000 0 1 1 200000000 850 -2.78 0.32 12 0.00 -153.00 1346.00 690 20240614 -38.41 376 20241210 13.03 444 -4.28 20250103 396 7.32 20250102 690 -38.41 20240614 376 13.03 20241210 0.00 Y 036630 1000 2100 억 1628691 N N 0 N 00 N
12 20250403 140412 58 100.00 KOSDAQ 통신 N N N N N 425 0 3 0.00 0 0 0.00 0 0 0 552 298 425 0.00 1.66 0 0 425 425 425 425 425 425 425 2100 127 1000 0 1 1 200000000 850 -2.78 0.32 12 0.00 -153.00 1346.00 690 20240614 -38.41 376 20241210 13.03 444 -4.28 20250103 396 7.32 20250102 690 -38.41 20240614 376 13.03 20241210 0.00 Y 036630 1000 2100 억 1628691 N N 0 N 00 N