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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
2977 changed files with 32064 additions and 2737 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
20250212,160426,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,429,7,2,1.66,203255876,476310,191.37,419,431,419,548,296,422,426.72,1.58,41330,46164,428,424,419,415,410,427,418,2100,126,1000,250,1,1,200000000,858,2.66,0.29,12,0.24,161.00,1455.00,727,20240312,-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,,1549054,N,N,0,N,00,N
20250212,150425,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,429,7,2,1.66,145767914,342004,137.41,419,431,419,548,296,422,426.22,1.58,40846,43387,428,424,419,415,410,427,418,2100,126,1000,250,1,1,200000000,858,2.66,0.29,12,0.17,161.00,1455.00,727,20240312,-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,,1548570,N,N,0,N,00,N
20250212,140426,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,429,7,2,1.66,131993687,309898,124.51,419,431,419,548,296,422,425.93,1.58,40805,42870,428,424,419,415,410,427,418,2100,126,1000,250,1,1,200000000,858,2.66,0.29,12,0.15,161.00,1455.00,727,20240312,-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,,1548529,N,N,0,N,00,N
20250212,130426,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,428,6,2,1.42,95860165,225667,90.67,419,429,419,548,296,422,424.79,1.54,992,992,428,424,419,415,410,427,418,2100,126,1000,250,1,1,200000000,856,2.66,0.29,12,0.11,161.00,1455.00,727,20240312,-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,,1508716,N,N,0,N,00,N
20250212,120426,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,427,5,2,1.18,80548700,189870,76.29,419,429,419,548,296,422,424.23,1.54,996,996,428,424,419,415,410,427,418,2100,126,1000,250,1,1,200000000,854,2.65,0.29,12,0.09,161.00,1455.00,727,20240312,-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,,1508720,N,N,0,N,00,N
20250212,110425,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,426,4,2,0.95,67033599,158213,63.57,419,429,419,548,296,422,423.69,1.54,2439,2439,428,424,419,415,410,427,418,2100,126,1000,250,1,1,200000000,852,2.65,0.29,12,0.08,161.00,1455.00,727,20240312,-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,,1510163,N,N,0,N,00,N
20250212,100426,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,424,2,2,0.47,49107368,116109,46.65,419,425,419,548,296,422,422.94,1.54,2762,2762,428,424,419,415,410,427,418,2100,126,1000,250,1,1,200000000,848,2.63,0.29,12,0.06,161.00,1455.00,727,20240312,-41.68,376,20241210,12.77,444,-4.50,20250103,396,7.07,20250102,734,-42.23,20240312,376,12.77,20241210,0.01,N,036630,1000,2100 억,,1510486,N,N,0,N,00,N
20250212,090429,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,419,-3,5,-0.71,4560610,10879,4.37,419,421,419,548,296,422,419.21,1.54,-129,-129,428,424,419,415,410,427,418,2100,126,1000,250,1,1,200000000,838,2.60,0.29,12,0.01,161.00,1455.00,727,20240312,-42.37,376,20241210,11.44,444,-5.63,20250103,396,5.81,20250102,734,-42.92,20240312,376,11.44,20241210,0.01,N,036630,1000,2100 억,,1507595,N,N,0,N,00,N
20250211,160426,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,422,4,2,0.96,104318473,248790,106.15,418,423,414,543,293,418,419.30,1.54,14312,12811,426,422,416,412,406,423,413,2100,125,1000,250,1,1,200000000,844,2.62,0.29,12,0.12,161.00,1455.00,727,20240312,-41.95,376,20241210,12.23,444,-4.95,20250103,396,6.57,20250102,734,-42.51,20240312,376,12.23,20241210,0.01,N,036630,1000,2100 억,,1507724,N,N,0,N,00,N
20250211,150426,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,420,2,2,0.48,103904261,247807,105.73,418,423,414,543,293,418,419.30,1.54,14068,12567,426,422,416,412,406,423,413,2100,125,1000,250,1,1,200000000,840,2.61,0.29,12,0.12,161.00,1455.00,727,20240312,-42.23,376,20241210,11.70,444,-5.41,20250103,396,6.06,20250102,734,-42.78,20240312,376,11.70,20241210,0.01,N,036630,1000,2100 억,,1507480,N,N,0,N,00,N
20250211,140427,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,422,4,2,0.96,91915779,219396,93.61,418,422,414,543,293,418,418.95,1.54,14182,14871,426,422,416,412,406,423,413,2100,125,1000,250,1,1,200000000,844,2.62,0.29,12,0.11,161.00,1455.00,727,20240312,-41.95,376,20241210,12.23,444,-4.95,20250103,396,6.57,20250102,734,-42.51,20240312,376,12.23,20241210,0.01,N,036630,1000,2100 억,,1507594,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 20250212 160426 57 100.00 KOSDAQ 통신 N N N N N 429 7 2 1.66 203255876 476310 191.37 419 431 419 548 296 422 426.72 1.58 41330 46164 428 424 419 415 410 427 418 2100 126 1000 250 1 1 200000000 858 2.66 0.29 12 0.24 161.00 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 1549054 N N 0 N 00 N
3 20250212 150425 57 100.00 KOSDAQ 통신 N N N N N 429 7 2 1.66 145767914 342004 137.41 419 431 419 548 296 422 426.22 1.58 40846 43387 428 424 419 415 410 427 418 2100 126 1000 250 1 1 200000000 858 2.66 0.29 12 0.17 161.00 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 1548570 N N 0 N 00 N
4 20250212 140426 57 100.00 KOSDAQ 통신 N N N N N 429 7 2 1.66 131993687 309898 124.51 419 431 419 548 296 422 425.93 1.58 40805 42870 428 424 419 415 410 427 418 2100 126 1000 250 1 1 200000000 858 2.66 0.29 12 0.15 161.00 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 1548529 N N 0 N 00 N
5 20250212 130426 57 100.00 KOSDAQ 통신 N N N N N 428 6 2 1.42 95860165 225667 90.67 419 429 419 548 296 422 424.79 1.54 992 992 428 424 419 415 410 427 418 2100 126 1000 250 1 1 200000000 856 2.66 0.29 12 0.11 161.00 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 1508716 N N 0 N 00 N
6 20250212 120426 57 100.00 KOSDAQ 통신 N N N N N 427 5 2 1.18 80548700 189870 76.29 419 429 419 548 296 422 424.23 1.54 996 996 428 424 419 415 410 427 418 2100 126 1000 250 1 1 200000000 854 2.65 0.29 12 0.09 161.00 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 1508720 N N 0 N 00 N
7 20250212 110425 57 100.00 KOSDAQ 통신 N N N N N 426 4 2 0.95 67033599 158213 63.57 419 429 419 548 296 422 423.69 1.54 2439 2439 428 424 419 415 410 427 418 2100 126 1000 250 1 1 200000000 852 2.65 0.29 12 0.08 161.00 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 1510163 N N 0 N 00 N
8 20250212 100426 57 100.00 KOSDAQ 통신 N N N N N 424 2 2 0.47 49107368 116109 46.65 419 425 419 548 296 422 422.94 1.54 2762 2762 428 424 419 415 410 427 418 2100 126 1000 250 1 1 200000000 848 2.63 0.29 12 0.06 161.00 1455.00 727 20240312 -41.68 376 20241210 12.77 444 -4.50 20250103 396 7.07 20250102 734 -42.23 20240312 376 12.77 20241210 0.01 N 036630 1000 2100 억 1510486 N N 0 N 00 N
9 20250212 090429 57 100.00 KOSDAQ 통신 N N N N N 419 -3 5 -0.71 4560610 10879 4.37 419 421 419 548 296 422 419.21 1.54 -129 -129 428 424 419 415 410 427 418 2100 126 1000 250 1 1 200000000 838 2.60 0.29 12 0.01 161.00 1455.00 727 20240312 -42.37 376 20241210 11.44 444 -5.63 20250103 396 5.81 20250102 734 -42.92 20240312 376 11.44 20241210 0.01 N 036630 1000 2100 억 1507595 N N 0 N 00 N
10 20250211 160426 57 100.00 KOSDAQ 통신 N N N N N 422 4 2 0.96 104318473 248790 106.15 418 423 414 543 293 418 419.30 1.54 14312 12811 426 422 416 412 406 423 413 2100 125 1000 250 1 1 200000000 844 2.62 0.29 12 0.12 161.00 1455.00 727 20240312 -41.95 376 20241210 12.23 444 -4.95 20250103 396 6.57 20250102 734 -42.51 20240312 376 12.23 20241210 0.01 N 036630 1000 2100 억 1507724 N N 0 N 00 N
11 20250211 150426 57 100.00 KOSDAQ 통신 N N N N N 420 2 2 0.48 103904261 247807 105.73 418 423 414 543 293 418 419.30 1.54 14068 12567 426 422 416 412 406 423 413 2100 125 1000 250 1 1 200000000 840 2.61 0.29 12 0.12 161.00 1455.00 727 20240312 -42.23 376 20241210 11.70 444 -5.41 20250103 396 6.06 20250102 734 -42.78 20240312 376 11.70 20241210 0.01 N 036630 1000 2100 억 1507480 N N 0 N 00 N
12 20250211 140427 57 100.00 KOSDAQ 통신 N N N N N 422 4 2 0.96 91915779 219396 93.61 418 422 414 543 293 418 418.95 1.54 14182 14871 426 422 416 412 406 423 413 2100 125 1000 250 1 1 200000000 844 2.62 0.29 12 0.11 161.00 1455.00 727 20240312 -41.95 376 20241210 12.23 444 -4.95 20250103 396 6.57 20250102 734 -42.51 20240312 376 12.23 20241210 0.01 N 036630 1000 2100 억 1507594 N N 0 N 00 N