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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
036630/price/prices-20250301.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
20250306,160423,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,427,0,3,0.00,43424375,101290,80.76,427,431,426,555,299,427,428.71,1.59,1075,1075,433,430,426,423,419,431,424,2100,128,1000,250,1,1,200000000,854,2.65,0.29,12,0.05,161.00,1455.00,727,20240312,-41.27,376,20241210,13.56,444,-3.83,20250103,396,7.83,20250102,734,-41.83,20240312,376,13.56,20241210,0.01,N,036630,1000,2100 억,,1557284,N,N,0,N,00,N
20250306,150422,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,430,3,2,0.70,31776520,74182,59.15,427,431,426,555,299,427,428.36,1.59,61,61,433,430,426,423,419,431,424,2100,128,1000,250,1,1,200000000,860,2.67,0.30,12,0.04,161.00,1455.00,727,20240312,-40.85,376,20241210,14.36,444,-3.15,20250103,396,8.59,20250102,734,-41.42,20240312,376,14.36,20241210,0.01,N,036630,1000,2100 억,,1556270,N,N,0,N,00,N
20250306,140422,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,428,1,2,0.23,19646934,45902,36.60,427,431,426,555,299,427,428.02,1.59,61,61,433,430,426,423,419,431,424,2100,128,1000,250,1,1,200000000,856,2.66,0.29,12,0.02,161.00,1455.00,727,20240312,-41.13,376,20241210,13.83,444,-3.60,20250103,396,8.08,20250102,734,-41.69,20240312,376,13.83,20241210,0.01,N,036630,1000,2100 억,,1556270,N,N,0,N,00,N
20250306,130422,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,428,1,2,0.23,16121646,37661,30.03,427,431,426,555,299,427,428.07,1.59,61,61,433,430,426,423,419,431,424,2100,128,1000,250,1,1,200000000,856,2.66,0.29,12,0.02,161.00,1455.00,727,20240312,-41.13,376,20241210,13.83,444,-3.60,20250103,396,8.08,20250102,734,-41.69,20240312,376,13.83,20241210,0.01,N,036630,1000,2100 억,,1556270,N,N,0,N,00,N
20250306,120422,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,428,1,2,0.23,14554872,33993,27.10,427,431,426,555,299,427,428.17,1.59,61,61,433,430,426,423,419,431,424,2100,128,1000,250,1,1,200000000,856,2.66,0.29,12,0.02,161.00,1455.00,727,20240312,-41.13,376,20241210,13.83,444,-3.60,20250103,396,8.08,20250102,734,-41.69,20240312,376,13.83,20241210,0.01,N,036630,1000,2100 억,,1556270,N,N,0,N,00,N
20250306,110421,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,429,2,2,0.47,9193807,21443,17.10,427,431,426,555,299,427,428.76,1.59,61,61,433,430,426,423,419,431,424,2100,128,1000,250,1,1,200000000,858,2.66,0.29,12,0.01,161.00,1455.00,727,20240312,-40.99,376,20241210,14.10,444,-3.38,20250103,396,8.33,20250102,734,-41.55,20240312,376,14.10,20241210,0.01,N,036630,1000,2100 억,,1556270,N,N,0,N,00,N
20250306,100422,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,428,1,2,0.23,8393923,19574,15.61,427,431,426,555,299,427,428.83,1.59,61,61,433,430,426,423,419,431,424,2100,128,1000,250,1,1,200000000,856,2.66,0.29,12,0.01,161.00,1455.00,727,20240312,-41.13,376,20241210,13.83,444,-3.60,20250103,396,8.08,20250102,734,-41.69,20240312,376,13.83,20241210,0.01,N,036630,1000,2100 억,,1556270,N,N,0,N,00,N
20250306,090425,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,427,0,3,0.00,487642,1142,0.91,427,430,426,555,299,427,427.01,1.59,47,47,433,430,426,423,419,431,424,2100,128,1000,250,1,1,200000000,854,2.65,0.29,12,0.00,161.00,1455.00,727,20240312,-41.27,376,20241210,13.56,444,-3.83,20250103,396,7.83,20250102,734,-41.83,20240312,376,13.56,20241210,0.01,N,036630,1000,2100 억,,1556256,N,N,0,N,00,N
20250305,160418,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,427,6,2,1.43,53110174,124695,143.44,425,429,422,547,295,421,425.92,1.59,48401,52845,429,424,419,414,409,427,417,2100,126,1000,250,1,1,200000000,854,2.65,0.29,12,0.06,161.00,1455.00,727,20240312,-41.27,376,20241210,13.56,444,-3.83,20250103,396,7.83,20250102,734,-41.83,20240312,376,13.56,20241210,0.01,N,036630,1000,2100 억,,1556209,N,N,0,N,00,N
20250305,150420,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,429,8,2,1.90,44575549,104740,120.48,425,429,422,547,295,421,425.58,1.59,48139,51989,429,424,419,414,409,427,417,2100,126,1000,250,1,1,200000000,858,2.66,0.29,12,0.05,161.00,1455.00,727,20240312,-40.99,376,20241210,14.10,444,-3.38,20250103,396,8.33,20250102,734,-41.55,20240312,376,14.10,20241210,0.01,N,036630,1000,2100 억,,1555947,N,N,0,N,00,N
20250305,140418,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,426,5,2,1.19,31468798,74088,85.22,425,427,422,547,295,421,424.75,1.57,30906,32148,429,424,419,414,409,427,417,2100,126,1000,250,1,1,200000000,852,2.65,0.29,12,0.04,161.00,1455.00,727,20240312,-41.40,376,20241210,13.30,444,-4.05,20250103,396,7.58,20250102,734,-41.96,20240312,376,13.30,20241210,0.01,N,036630,1000,2100 억,,1538714,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 20250306 160423 57 100.00 KOSDAQ 통신 N N N N N 427 0 3 0.00 43424375 101290 80.76 427 431 426 555 299 427 428.71 1.59 1075 1075 433 430 426 423 419 431 424 2100 128 1000 250 1 1 200000000 854 2.65 0.29 12 0.05 161.00 1455.00 727 20240312 -41.27 376 20241210 13.56 444 -3.83 20250103 396 7.83 20250102 734 -41.83 20240312 376 13.56 20241210 0.01 N 036630 1000 2100 억 1557284 N N 0 N 00 N
3 20250306 150422 57 100.00 KOSDAQ 통신 N N N N N 430 3 2 0.70 31776520 74182 59.15 427 431 426 555 299 427 428.36 1.59 61 61 433 430 426 423 419 431 424 2100 128 1000 250 1 1 200000000 860 2.67 0.30 12 0.04 161.00 1455.00 727 20240312 -40.85 376 20241210 14.36 444 -3.15 20250103 396 8.59 20250102 734 -41.42 20240312 376 14.36 20241210 0.01 N 036630 1000 2100 억 1556270 N N 0 N 00 N
4 20250306 140422 57 100.00 KOSDAQ 통신 N N N N N 428 1 2 0.23 19646934 45902 36.60 427 431 426 555 299 427 428.02 1.59 61 61 433 430 426 423 419 431 424 2100 128 1000 250 1 1 200000000 856 2.66 0.29 12 0.02 161.00 1455.00 727 20240312 -41.13 376 20241210 13.83 444 -3.60 20250103 396 8.08 20250102 734 -41.69 20240312 376 13.83 20241210 0.01 N 036630 1000 2100 억 1556270 N N 0 N 00 N
5 20250306 130422 57 100.00 KOSDAQ 통신 N N N N N 428 1 2 0.23 16121646 37661 30.03 427 431 426 555 299 427 428.07 1.59 61 61 433 430 426 423 419 431 424 2100 128 1000 250 1 1 200000000 856 2.66 0.29 12 0.02 161.00 1455.00 727 20240312 -41.13 376 20241210 13.83 444 -3.60 20250103 396 8.08 20250102 734 -41.69 20240312 376 13.83 20241210 0.01 N 036630 1000 2100 억 1556270 N N 0 N 00 N
6 20250306 120422 57 100.00 KOSDAQ 통신 N N N N N 428 1 2 0.23 14554872 33993 27.10 427 431 426 555 299 427 428.17 1.59 61 61 433 430 426 423 419 431 424 2100 128 1000 250 1 1 200000000 856 2.66 0.29 12 0.02 161.00 1455.00 727 20240312 -41.13 376 20241210 13.83 444 -3.60 20250103 396 8.08 20250102 734 -41.69 20240312 376 13.83 20241210 0.01 N 036630 1000 2100 억 1556270 N N 0 N 00 N
7 20250306 110421 57 100.00 KOSDAQ 통신 N N N N N 429 2 2 0.47 9193807 21443 17.10 427 431 426 555 299 427 428.76 1.59 61 61 433 430 426 423 419 431 424 2100 128 1000 250 1 1 200000000 858 2.66 0.29 12 0.01 161.00 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 0.01 N 036630 1000 2100 억 1556270 N N 0 N 00 N
8 20250306 100422 57 100.00 KOSDAQ 통신 N N N N N 428 1 2 0.23 8393923 19574 15.61 427 431 426 555 299 427 428.83 1.59 61 61 433 430 426 423 419 431 424 2100 128 1000 250 1 1 200000000 856 2.66 0.29 12 0.01 161.00 1455.00 727 20240312 -41.13 376 20241210 13.83 444 -3.60 20250103 396 8.08 20250102 734 -41.69 20240312 376 13.83 20241210 0.01 N 036630 1000 2100 억 1556270 N N 0 N 00 N
9 20250306 090425 57 100.00 KOSDAQ 통신 N N N N N 427 0 3 0.00 487642 1142 0.91 427 430 426 555 299 427 427.01 1.59 47 47 433 430 426 423 419 431 424 2100 128 1000 250 1 1 200000000 854 2.65 0.29 12 0.00 161.00 1455.00 727 20240312 -41.27 376 20241210 13.56 444 -3.83 20250103 396 7.83 20250102 734 -41.83 20240312 376 13.56 20241210 0.01 N 036630 1000 2100 억 1556256 N N 0 N 00 N
10 20250305 160418 57 100.00 KOSDAQ 통신 N N N N N 427 6 2 1.43 53110174 124695 143.44 425 429 422 547 295 421 425.92 1.59 48401 52845 429 424 419 414 409 427 417 2100 126 1000 250 1 1 200000000 854 2.65 0.29 12 0.06 161.00 1455.00 727 20240312 -41.27 376 20241210 13.56 444 -3.83 20250103 396 7.83 20250102 734 -41.83 20240312 376 13.56 20241210 0.01 N 036630 1000 2100 억 1556209 N N 0 N 00 N
11 20250305 150420 57 100.00 KOSDAQ 통신 N N N N N 429 8 2 1.90 44575549 104740 120.48 425 429 422 547 295 421 425.58 1.59 48139 51989 429 424 419 414 409 427 417 2100 126 1000 250 1 1 200000000 858 2.66 0.29 12 0.05 161.00 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 0.01 N 036630 1000 2100 억 1555947 N N 0 N 00 N
12 20250305 140418 57 100.00 KOSDAQ 통신 N N N N N 426 5 2 1.19 31468798 74088 85.22 425 427 422 547 295 421 424.75 1.57 30906 32148 429 424 419 414 409 427 417 2100 126 1000 250 1 1 200000000 852 2.65 0.29 12 0.04 161.00 1455.00 727 20240312 -41.40 376 20241210 13.30 444 -4.05 20250103 396 7.58 20250102 734 -41.96 20240312 376 13.30 20241210 0.01 N 036630 1000 2100 억 1538714 N N 0 N 00 N