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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
036630/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
20250219,160436,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,431,0,3,0.00,35433540,82013,36.62,431,438,429,560,302,431,432.05,1.59,-627,-627,441,436,430,425,419,438,427,2100,129,1000,250,1,1,200000000,862,2.68,0.30,12,0.04,161.00,1455.00,727,20240312,-40.72,376,20241210,14.63,444,-2.93,20250103,396,8.84,20250102,734,-41.28,20240312,376,14.63,20241210,0.02,N,036630,1000,2100 억,,1554460,N,N,0,N,00,N
20250219,150438,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,433,2,2,0.46,31114427,72004,32.15,431,438,429,560,302,431,432.12,1.59,-1552,-1702,441,436,430,425,419,438,427,2100,129,1000,250,1,1,200000000,866,2.69,0.30,12,0.04,161.00,1455.00,727,20240312,-40.44,376,20241210,15.16,444,-2.48,20250103,396,9.34,20250102,734,-41.01,20240312,376,15.16,20241210,0.02,N,036630,1000,2100 억,,1553535,N,N,0,N,00,N
20250219,140435,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,433,2,2,0.46,29593443,68485,30.58,431,438,429,560,302,431,432.12,1.58,-2579,-2625,441,436,430,425,419,438,427,2100,129,1000,250,1,1,200000000,866,2.69,0.30,12,0.03,161.00,1455.00,727,20240312,-40.44,376,20241210,15.16,444,-2.48,20250103,396,9.34,20250102,734,-41.01,20240312,376,15.16,20241210,0.02,N,036630,1000,2100 억,,1552508,N,N,0,N,00,N
20250219,130436,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,433,2,2,0.46,26099853,60404,26.97,431,438,429,560,302,431,432.09,1.58,-2625,-2910,441,436,430,425,419,438,427,2100,129,1000,250,1,1,200000000,866,2.69,0.30,12,0.03,161.00,1455.00,727,20240312,-40.44,376,20241210,15.16,444,-2.48,20250103,396,9.34,20250102,734,-41.01,20240312,376,15.16,20241210,0.02,N,036630,1000,2100 억,,1552462,N,N,0,N,00,N
20250219,120436,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,433,2,2,0.46,18020252,41690,18.62,431,438,429,560,302,431,432.24,1.58,-4152,-4166,441,436,430,425,419,438,427,2100,129,1000,250,1,1,200000000,866,2.69,0.30,12,0.02,161.00,1455.00,727,20240312,-40.44,376,20241210,15.16,444,-2.48,20250103,396,9.34,20250102,734,-41.01,20240312,376,15.16,20241210,0.02,N,036630,1000,2100 억,,1550935,N,N,0,N,00,N
20250219,110437,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,431,0,3,0.00,16240276,37571,16.78,431,438,429,560,302,431,432.26,1.58,-4136,-4365,441,436,430,425,419,438,427,2100,129,1000,250,1,1,200000000,862,2.68,0.30,12,0.02,161.00,1455.00,727,20240312,-40.72,376,20241210,14.63,444,-2.93,20250103,396,8.84,20250102,734,-41.28,20240312,376,14.63,20241210,0.02,N,036630,1000,2100 억,,1550951,N,N,0,N,00,N
20250219,100436,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,432,1,2,0.23,11450422,26451,11.81,431,438,429,560,302,431,432.89,1.58,-4480,-4480,441,436,430,425,419,438,427,2100,129,1000,250,1,1,200000000,864,2.68,0.30,12,0.01,161.00,1455.00,727,20240312,-40.58,376,20241210,14.89,444,-2.70,20250103,396,9.09,20250102,734,-41.14,20240312,376,14.89,20241210,0.02,N,036630,1000,2100 억,,1550607,N,N,0,N,00,N
20250219,090438,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,437,6,2,1.39,2225536,5117,2.29,431,438,431,560,302,431,434.93,1.58,-4846,-4846,441,436,430,425,419,438,427,2100,129,1000,250,1,1,200000000,874,2.71,0.30,12,0.00,161.00,1455.00,727,20240312,-39.89,376,20241210,16.22,444,-1.58,20250103,396,10.35,20250102,734,-40.46,20240312,376,16.22,20241210,0.02,N,036630,1000,2100 억,,1550241,N,N,0,N,00,N
20250218,160435,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,431,6,2,1.41,95985100,223936,90.58,425,435,424,552,298,425,428.63,1.59,3647,3647,430,427,425,422,420,429,424,2100,127,1000,250,1,1,200000000,862,2.68,0.30,12,0.11,161.00,1455.00,727,20240312,-40.72,376,20241210,14.63,444,-2.93,20250103,396,8.84,20250102,734,-41.28,20240312,376,14.63,20241210,0.02,N,036630,1000,2100 억,,1555087,N,N,0,N,00,N
20250218,150436,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,433,8,2,1.88,82866680,193566,78.29,425,435,424,552,298,425,428.11,1.58,1661,1568,430,427,425,422,420,429,424,2100,127,1000,250,1,1,200000000,866,2.69,0.30,12,0.10,161.00,1455.00,727,20240312,-40.44,376,20241210,15.16,444,-2.48,20250103,396,9.34,20250102,734,-41.01,20240312,376,15.16,20241210,0.02,N,036630,1000,2100 억,,1553101,N,N,0,N,00,N
20250218,140436,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,429,4,2,0.94,54252210,127307,51.49,425,430,424,552,298,425,426.15,1.58,491,491,430,427,425,422,420,429,424,2100,127,1000,250,1,1,200000000,858,2.66,0.29,12,0.06,161.00,1455.00,727,20240312,-40.99,376,20241210,14.10,444,-3.38,20250103,396,8.33,20250102,734,-41.55,20240312,376,14.10,20241210,0.02,N,036630,1000,2100 억,,1551931,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 20250219 160436 57 100.00 KOSDAQ 통신 N N N N N 431 0 3 0.00 35433540 82013 36.62 431 438 429 560 302 431 432.05 1.59 -627 -627 441 436 430 425 419 438 427 2100 129 1000 250 1 1 200000000 862 2.68 0.30 12 0.04 161.00 1455.00 727 20240312 -40.72 376 20241210 14.63 444 -2.93 20250103 396 8.84 20250102 734 -41.28 20240312 376 14.63 20241210 0.02 N 036630 1000 2100 억 1554460 N N 0 N 00 N
3 20250219 150438 57 100.00 KOSDAQ 통신 N N N N N 433 2 2 0.46 31114427 72004 32.15 431 438 429 560 302 431 432.12 1.59 -1552 -1702 441 436 430 425 419 438 427 2100 129 1000 250 1 1 200000000 866 2.69 0.30 12 0.04 161.00 1455.00 727 20240312 -40.44 376 20241210 15.16 444 -2.48 20250103 396 9.34 20250102 734 -41.01 20240312 376 15.16 20241210 0.02 N 036630 1000 2100 억 1553535 N N 0 N 00 N
4 20250219 140435 57 100.00 KOSDAQ 통신 N N N N N 433 2 2 0.46 29593443 68485 30.58 431 438 429 560 302 431 432.12 1.58 -2579 -2625 441 436 430 425 419 438 427 2100 129 1000 250 1 1 200000000 866 2.69 0.30 12 0.03 161.00 1455.00 727 20240312 -40.44 376 20241210 15.16 444 -2.48 20250103 396 9.34 20250102 734 -41.01 20240312 376 15.16 20241210 0.02 N 036630 1000 2100 억 1552508 N N 0 N 00 N
5 20250219 130436 57 100.00 KOSDAQ 통신 N N N N N 433 2 2 0.46 26099853 60404 26.97 431 438 429 560 302 431 432.09 1.58 -2625 -2910 441 436 430 425 419 438 427 2100 129 1000 250 1 1 200000000 866 2.69 0.30 12 0.03 161.00 1455.00 727 20240312 -40.44 376 20241210 15.16 444 -2.48 20250103 396 9.34 20250102 734 -41.01 20240312 376 15.16 20241210 0.02 N 036630 1000 2100 억 1552462 N N 0 N 00 N
6 20250219 120436 57 100.00 KOSDAQ 통신 N N N N N 433 2 2 0.46 18020252 41690 18.62 431 438 429 560 302 431 432.24 1.58 -4152 -4166 441 436 430 425 419 438 427 2100 129 1000 250 1 1 200000000 866 2.69 0.30 12 0.02 161.00 1455.00 727 20240312 -40.44 376 20241210 15.16 444 -2.48 20250103 396 9.34 20250102 734 -41.01 20240312 376 15.16 20241210 0.02 N 036630 1000 2100 억 1550935 N N 0 N 00 N
7 20250219 110437 57 100.00 KOSDAQ 통신 N N N N N 431 0 3 0.00 16240276 37571 16.78 431 438 429 560 302 431 432.26 1.58 -4136 -4365 441 436 430 425 419 438 427 2100 129 1000 250 1 1 200000000 862 2.68 0.30 12 0.02 161.00 1455.00 727 20240312 -40.72 376 20241210 14.63 444 -2.93 20250103 396 8.84 20250102 734 -41.28 20240312 376 14.63 20241210 0.02 N 036630 1000 2100 억 1550951 N N 0 N 00 N
8 20250219 100436 57 100.00 KOSDAQ 통신 N N N N N 432 1 2 0.23 11450422 26451 11.81 431 438 429 560 302 431 432.89 1.58 -4480 -4480 441 436 430 425 419 438 427 2100 129 1000 250 1 1 200000000 864 2.68 0.30 12 0.01 161.00 1455.00 727 20240312 -40.58 376 20241210 14.89 444 -2.70 20250103 396 9.09 20250102 734 -41.14 20240312 376 14.89 20241210 0.02 N 036630 1000 2100 억 1550607 N N 0 N 00 N
9 20250219 090438 57 100.00 KOSDAQ 통신 N N N N N 437 6 2 1.39 2225536 5117 2.29 431 438 431 560 302 431 434.93 1.58 -4846 -4846 441 436 430 425 419 438 427 2100 129 1000 250 1 1 200000000 874 2.71 0.30 12 0.00 161.00 1455.00 727 20240312 -39.89 376 20241210 16.22 444 -1.58 20250103 396 10.35 20250102 734 -40.46 20240312 376 16.22 20241210 0.02 N 036630 1000 2100 억 1550241 N N 0 N 00 N
10 20250218 160435 57 100.00 KOSDAQ 통신 N N N N N 431 6 2 1.41 95985100 223936 90.58 425 435 424 552 298 425 428.63 1.59 3647 3647 430 427 425 422 420 429 424 2100 127 1000 250 1 1 200000000 862 2.68 0.30 12 0.11 161.00 1455.00 727 20240312 -40.72 376 20241210 14.63 444 -2.93 20250103 396 8.84 20250102 734 -41.28 20240312 376 14.63 20241210 0.02 N 036630 1000 2100 억 1555087 N N 0 N 00 N
11 20250218 150436 57 100.00 KOSDAQ 통신 N N N N N 433 8 2 1.88 82866680 193566 78.29 425 435 424 552 298 425 428.11 1.58 1661 1568 430 427 425 422 420 429 424 2100 127 1000 250 1 1 200000000 866 2.69 0.30 12 0.10 161.00 1455.00 727 20240312 -40.44 376 20241210 15.16 444 -2.48 20250103 396 9.34 20250102 734 -41.01 20240312 376 15.16 20241210 0.02 N 036630 1000 2100 억 1553101 N N 0 N 00 N
12 20250218 140436 57 100.00 KOSDAQ 통신 N N N N N 429 4 2 0.94 54252210 127307 51.49 425 430 424 552 298 425 426.15 1.58 491 491 430 427 425 422 420 429 424 2100 127 1000 250 1 1 200000000 858 2.66 0.29 12 0.06 161.00 1455.00 727 20240312 -40.99 376 20241210 14.10 444 -3.38 20250103 396 8.33 20250102 734 -41.55 20240312 376 14.10 20241210 0.02 N 036630 1000 2100 억 1551931 N N 0 N 00 N