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

Update 2025-04-17 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-17 18:02:07 +09:00
parent 3c5b983f5d
commit 40b490fde3
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
20250417,160426,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,527,0,3,0.00,0,0,0.00,0,0,0,685,369,527,0.00,1.90,0,0,527,527,527,527,527,527,527,1100,158,1000,0,1,1,100000000,527,-3.44,0.39,12,0.00,-153.00,1346.00,636,20240614,-17.14,346,20241210,52.31,535,-1.50,20250408,365,44.38,20250102,690,-23.62,20240614,376,40.16,20241210,0.00,Y,036630,1000,1100 억,,932587,N,N,0,N,00,N
20250417,150429,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,527,0,3,0.00,0,0,0.00,0,0,0,685,369,527,0.00,1.90,0,0,527,527,527,527,527,527,527,1100,158,1000,0,1,1,100000000,527,-3.44,0.39,12,0.00,-153.00,1346.00,636,20240614,-17.14,346,20241210,52.31,535,-1.50,20250408,365,44.38,20250102,690,-23.62,20240614,376,40.16,20241210,0.00,Y,036630,1000,1100 억,,932587,N,N,0,N,00,N
20250417,140431,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,527,0,3,0.00,0,0,0.00,0,0,0,685,369,527,0.00,1.90,0,0,527,527,527,527,527,527,527,1100,158,1000,0,1,1,100000000,527,-3.44,0.39,12,0.00,-153.00,1346.00,636,20240614,-17.14,346,20241210,52.31,535,-1.50,20250408,365,44.38,20250102,690,-23.62,20240614,376,40.16,20241210,0.00,Y,036630,1000,1100 억,,932587,N,N,0,N,00,N
20250417,130430,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,527,0,3,0.00,0,0,0.00,0,0,0,685,369,527,0.00,1.90,0,0,527,527,527,527,527,527,527,1100,158,1000,0,1,1,100000000,527,-3.44,0.39,12,0.00,-153.00,1346.00,636,20240614,-17.14,346,20241210,52.31,535,-1.50,20250408,365,44.38,20250102,690,-23.62,20240614,376,40.16,20241210,0.00,Y,036630,1000,1100 억,,932587,N,N,0,N,00,N
20250417,120429,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,527,0,3,0.00,0,0,0.00,0,0,0,685,369,527,0.00,1.90,0,0,527,527,527,527,527,527,527,1100,158,1000,0,1,1,100000000,527,-3.44,0.39,12,0.00,-153.00,1346.00,636,20240614,-17.14,346,20241210,52.31,535,-1.50,20250408,365,44.38,20250102,690,-23.62,20240614,376,40.16,20241210,0.00,Y,036630,1000,1100 억,,932587,N,N,0,N,00,N
20250417,110428,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,527,0,3,0.00,0,0,0.00,0,0,0,685,369,527,0.00,1.90,0,0,527,527,527,527,527,527,527,1100,158,1000,0,1,1,100000000,527,-3.44,0.39,12,0.00,-153.00,1346.00,636,20240614,-17.14,346,20241210,52.31,535,-1.50,20250408,365,44.38,20250102,690,-23.62,20240614,376,40.16,20241210,0.00,Y,036630,1000,1100 억,,932587,N,N,0,N,00,N
20250417,100428,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,527,0,3,0.00,0,0,0.00,0,0,0,685,369,527,0.00,1.90,0,0,527,527,527,527,527,527,527,1100,158,1000,0,1,1,100000000,527,-3.44,0.39,12,0.00,-153.00,1346.00,636,20240614,-17.14,346,20241210,52.31,535,-1.50,20250408,365,44.38,20250102,690,-23.62,20240614,376,40.16,20241210,0.00,Y,036630,1000,1100 억,,932587,N,N,0,N,00,N
20250417,090430,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,527,0,3,0.00,0,0,0.00,0,0,0,685,369,527,0.00,1.90,0,0,527,527,527,527,527,527,527,1100,158,1000,0,1,1,100000000,527,-3.44,0.39,12,0.00,-153.00,1346.00,636,20240614,-17.14,346,20241210,52.31,535,-1.50,20250408,365,44.38,20250102,690,-23.62,20240614,376,40.16,20241210,0.00,Y,036630,1000,1100 억,,932587,N,N,0,N,00,N
20250416,160423,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,527,0,3,0.00,0,0,0.00,0,0,0,685,369,527,0.00,1.90,0,0,527,527,527,527,527,527,527,1100,158,1000,0,1,1,100000000,527,-3.44,0.39,12,0.00,-153.00,1346.00,636,20240614,-17.14,346,20241210,52.31,535,-1.50,20250408,365,44.38,20250102,690,-23.62,20240614,376,40.16,20241210,0.00,Y,036630,1000,1100 억,,932587,N,N,0,N,00,N
20250416,150429,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,527,0,3,0.00,0,0,0.00,0,0,0,685,369,527,0.00,1.90,0,0,527,527,527,527,527,527,527,1100,158,1000,0,1,1,100000000,527,-3.44,0.39,12,0.00,-153.00,1346.00,636,20240614,-17.14,346,20241210,52.31,535,-1.50,20250408,365,44.38,20250102,690,-23.62,20240614,376,40.16,20241210,0.00,Y,036630,1000,1100 억,,932587,N,N,0,N,00,N
20250416,140428,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,527,0,3,0.00,0,0,0.00,0,0,0,685,369,527,0.00,1.90,0,0,527,527,527,527,527,527,527,1100,158,1000,0,1,1,100000000,527,-3.44,0.39,12,0.00,-153.00,1346.00,636,20240614,-17.14,346,20241210,52.31,535,-1.50,20250408,365,44.38,20250102,690,-23.62,20240614,376,40.16,20241210,0.00,Y,036630,1000,1100 억,,932587,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 20250417 160426 58 100.00 KOSDAQ 통신 N N N N N 527 0 3 0.00 0 0 0.00 0 0 0 685 369 527 0.00 1.90 0 0 527 527 527 527 527 527 527 1100 158 1000 0 1 1 100000000 527 -3.44 0.39 12 0.00 -153.00 1346.00 636 20240614 -17.14 346 20241210 52.31 535 -1.50 20250408 365 44.38 20250102 690 -23.62 20240614 376 40.16 20241210 0.00 Y 036630 1000 1100 억 932587 N N 0 N 00 N
3 20250417 150429 58 100.00 KOSDAQ 통신 N N N N N 527 0 3 0.00 0 0 0.00 0 0 0 685 369 527 0.00 1.90 0 0 527 527 527 527 527 527 527 1100 158 1000 0 1 1 100000000 527 -3.44 0.39 12 0.00 -153.00 1346.00 636 20240614 -17.14 346 20241210 52.31 535 -1.50 20250408 365 44.38 20250102 690 -23.62 20240614 376 40.16 20241210 0.00 Y 036630 1000 1100 억 932587 N N 0 N 00 N
4 20250417 140431 58 100.00 KOSDAQ 통신 N N N N N 527 0 3 0.00 0 0 0.00 0 0 0 685 369 527 0.00 1.90 0 0 527 527 527 527 527 527 527 1100 158 1000 0 1 1 100000000 527 -3.44 0.39 12 0.00 -153.00 1346.00 636 20240614 -17.14 346 20241210 52.31 535 -1.50 20250408 365 44.38 20250102 690 -23.62 20240614 376 40.16 20241210 0.00 Y 036630 1000 1100 억 932587 N N 0 N 00 N
5 20250417 130430 58 100.00 KOSDAQ 통신 N N N N N 527 0 3 0.00 0 0 0.00 0 0 0 685 369 527 0.00 1.90 0 0 527 527 527 527 527 527 527 1100 158 1000 0 1 1 100000000 527 -3.44 0.39 12 0.00 -153.00 1346.00 636 20240614 -17.14 346 20241210 52.31 535 -1.50 20250408 365 44.38 20250102 690 -23.62 20240614 376 40.16 20241210 0.00 Y 036630 1000 1100 억 932587 N N 0 N 00 N
6 20250417 120429 58 100.00 KOSDAQ 통신 N N N N N 527 0 3 0.00 0 0 0.00 0 0 0 685 369 527 0.00 1.90 0 0 527 527 527 527 527 527 527 1100 158 1000 0 1 1 100000000 527 -3.44 0.39 12 0.00 -153.00 1346.00 636 20240614 -17.14 346 20241210 52.31 535 -1.50 20250408 365 44.38 20250102 690 -23.62 20240614 376 40.16 20241210 0.00 Y 036630 1000 1100 억 932587 N N 0 N 00 N
7 20250417 110428 58 100.00 KOSDAQ 통신 N N N N N 527 0 3 0.00 0 0 0.00 0 0 0 685 369 527 0.00 1.90 0 0 527 527 527 527 527 527 527 1100 158 1000 0 1 1 100000000 527 -3.44 0.39 12 0.00 -153.00 1346.00 636 20240614 -17.14 346 20241210 52.31 535 -1.50 20250408 365 44.38 20250102 690 -23.62 20240614 376 40.16 20241210 0.00 Y 036630 1000 1100 억 932587 N N 0 N 00 N
8 20250417 100428 58 100.00 KOSDAQ 통신 N N N N N 527 0 3 0.00 0 0 0.00 0 0 0 685 369 527 0.00 1.90 0 0 527 527 527 527 527 527 527 1100 158 1000 0 1 1 100000000 527 -3.44 0.39 12 0.00 -153.00 1346.00 636 20240614 -17.14 346 20241210 52.31 535 -1.50 20250408 365 44.38 20250102 690 -23.62 20240614 376 40.16 20241210 0.00 Y 036630 1000 1100 억 932587 N N 0 N 00 N
9 20250417 090430 58 100.00 KOSDAQ 통신 N N N N N 527 0 3 0.00 0 0 0.00 0 0 0 685 369 527 0.00 1.90 0 0 527 527 527 527 527 527 527 1100 158 1000 0 1 1 100000000 527 -3.44 0.39 12 0.00 -153.00 1346.00 636 20240614 -17.14 346 20241210 52.31 535 -1.50 20250408 365 44.38 20250102 690 -23.62 20240614 376 40.16 20241210 0.00 Y 036630 1000 1100 억 932587 N N 0 N 00 N
10 20250416 160423 58 100.00 KOSDAQ 통신 N N N N N 527 0 3 0.00 0 0 0.00 0 0 0 685 369 527 0.00 1.90 0 0 527 527 527 527 527 527 527 1100 158 1000 0 1 1 100000000 527 -3.44 0.39 12 0.00 -153.00 1346.00 636 20240614 -17.14 346 20241210 52.31 535 -1.50 20250408 365 44.38 20250102 690 -23.62 20240614 376 40.16 20241210 0.00 Y 036630 1000 1100 억 932587 N N 0 N 00 N
11 20250416 150429 58 100.00 KOSDAQ 통신 N N N N N 527 0 3 0.00 0 0 0.00 0 0 0 685 369 527 0.00 1.90 0 0 527 527 527 527 527 527 527 1100 158 1000 0 1 1 100000000 527 -3.44 0.39 12 0.00 -153.00 1346.00 636 20240614 -17.14 346 20241210 52.31 535 -1.50 20250408 365 44.38 20250102 690 -23.62 20240614 376 40.16 20241210 0.00 Y 036630 1000 1100 억 932587 N N 0 N 00 N
12 20250416 140428 58 100.00 KOSDAQ 통신 N N N N N 527 0 3 0.00 0 0 0.00 0 0 0 685 369 527 0.00 1.90 0 0 527 527 527 527 527 527 527 1100 158 1000 0 1 1 100000000 527 -3.44 0.39 12 0.00 -153.00 1346.00 636 20240614 -17.14 346 20241210 52.31 535 -1.50 20250408 365 44.38 20250102 690 -23.62 20240614 376 40.16 20241210 0.00 Y 036630 1000 1100 억 932587 N N 0 N 00 N