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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160422,58,100.00,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
20250414,150425,58,100.00,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
20250414,140424,58,100.00,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
20250414,130424,58,100.00,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
20250414,120425,58,100.00,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
20250414,110423,58,100.00,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
20250414,100424,58,100.00,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
20250414,090425,58,100.00,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
20250411,160420,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,527,0,3,0.00,0,0,0.00,0,0,0,685,369,527,0.00,1.90,0,0,547,537,517,507,487,542,512,1100,158,1000,0,1,1,100000000,527,-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
20250411,150424,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,527,0,3,0.00,0,0,0.00,0,0,0,685,369,527,0.00,1.90,0,0,547,537,517,507,487,542,512,1100,158,1000,0,1,1,100000000,527,-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
20250411,140423,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,527,0,3,0.00,0,0,0.00,0,0,0,685,369,527,0.00,1.90,0,0,547,537,517,507,487,542,512,1100,158,1000,0,1,1,100000000,527,-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 20250414 160422 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 20250414 150425 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 20250414 140424 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 20250414 130424 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 20250414 120425 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 20250414 110423 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 20250414 100424 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 20250414 090425 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 20250411 160420 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 0 547 537 517 507 487 542 512 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 20250411 150424 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 0 547 537 517 507 487 542 512 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 20250411 140423 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 0 547 537 517 507 487 542 512 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