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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
208860/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
20250404,160846,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,14.41,1.29,12,0.00,153.00,1709.00,2205,20240325,0.00,2205,20240325,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240404,2205,0.00,20240404,0.00,Y,208860,500,152 억,,154724,N,N,0,N,00,N
20250404,150855,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,14.41,1.29,12,0.00,153.00,1709.00,2205,20240325,0.00,2205,20240325,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240404,2205,0.00,20240404,0.00,Y,208860,500,152 억,,154724,N,N,0,N,00,N
20250404,140857,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,14.41,1.29,12,0.00,153.00,1709.00,2205,20240325,0.00,2205,20240325,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240404,2205,0.00,20240404,0.00,Y,208860,500,152 억,,154724,N,N,0,N,00,N
20250404,130855,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,14.41,1.29,12,0.00,153.00,1709.00,2205,20240325,0.00,2205,20240325,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240404,2205,0.00,20240404,0.00,Y,208860,500,152 억,,154724,N,N,0,N,00,N
20250404,120849,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,14.41,1.29,12,0.00,153.00,1709.00,2205,20240325,0.00,2205,20240325,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240404,2205,0.00,20240404,0.00,Y,208860,500,152 억,,154724,N,N,0,N,00,N
20250404,110852,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,14.41,1.29,12,0.00,153.00,1709.00,2205,20240325,0.00,2205,20240325,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240404,2205,0.00,20240404,0.00,Y,208860,500,152 억,,154724,N,N,0,N,00,N
20250404,100852,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,14.41,1.29,12,0.00,153.00,1709.00,2205,20240325,0.00,2205,20240325,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240404,2205,0.00,20240404,0.00,Y,208860,500,152 억,,154724,N,N,0,N,00,N
20250404,090856,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,14.41,1.29,12,0.00,153.00,1709.00,2205,20240325,0.00,2205,20240325,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240404,2205,0.00,20240404,0.00,Y,208860,500,152 억,,154724,N,N,0,N,00,N
20250403,160838,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,14.41,1.29,12,0.00,153.00,1709.00,2205,20240322,0.00,2205,20240322,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240403,2205,0.00,20240403,0.00,Y,208860,500,152 억,,154724,N,N,0,N,00,N
20250403,150846,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,14.41,1.29,12,0.00,153.00,1709.00,2205,20240322,0.00,2205,20240322,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240403,2205,0.00,20240403,0.00,Y,208860,500,152 억,,154724,N,N,0,N,00,N
20250403,140845,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,14.41,1.29,12,0.00,153.00,1709.00,2205,20240322,0.00,2205,20240322,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240403,2205,0.00,20240403,0.00,Y,208860,500,152 억,,154724,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 20250404 160846 58 100.00 KOSDAQ IT 서비스 N N N N N 2205 0 3 0.00 0 0 0.00 0 0 0 2865 1545 2205 0.00 0.51 0 0 2205 2205 2205 2205 2205 2205 2205 153 660 500 0 5 1 30528921 673 14.41 1.29 12 0.00 153.00 1709.00 2205 20240325 0.00 2205 20240325 0.00 2205 0.00 20250102 2205 0.00 20250102 2205 0.00 20240404 2205 0.00 20240404 0.00 Y 208860 500 152 억 154724 N N 0 N 00 N
3 20250404 150855 58 100.00 KOSDAQ IT 서비스 N N N N N 2205 0 3 0.00 0 0 0.00 0 0 0 2865 1545 2205 0.00 0.51 0 0 2205 2205 2205 2205 2205 2205 2205 153 660 500 0 5 1 30528921 673 14.41 1.29 12 0.00 153.00 1709.00 2205 20240325 0.00 2205 20240325 0.00 2205 0.00 20250102 2205 0.00 20250102 2205 0.00 20240404 2205 0.00 20240404 0.00 Y 208860 500 152 억 154724 N N 0 N 00 N
4 20250404 140857 58 100.00 KOSDAQ IT 서비스 N N N N N 2205 0 3 0.00 0 0 0.00 0 0 0 2865 1545 2205 0.00 0.51 0 0 2205 2205 2205 2205 2205 2205 2205 153 660 500 0 5 1 30528921 673 14.41 1.29 12 0.00 153.00 1709.00 2205 20240325 0.00 2205 20240325 0.00 2205 0.00 20250102 2205 0.00 20250102 2205 0.00 20240404 2205 0.00 20240404 0.00 Y 208860 500 152 억 154724 N N 0 N 00 N
5 20250404 130855 58 100.00 KOSDAQ IT 서비스 N N N N N 2205 0 3 0.00 0 0 0.00 0 0 0 2865 1545 2205 0.00 0.51 0 0 2205 2205 2205 2205 2205 2205 2205 153 660 500 0 5 1 30528921 673 14.41 1.29 12 0.00 153.00 1709.00 2205 20240325 0.00 2205 20240325 0.00 2205 0.00 20250102 2205 0.00 20250102 2205 0.00 20240404 2205 0.00 20240404 0.00 Y 208860 500 152 억 154724 N N 0 N 00 N
6 20250404 120849 58 100.00 KOSDAQ IT 서비스 N N N N N 2205 0 3 0.00 0 0 0.00 0 0 0 2865 1545 2205 0.00 0.51 0 0 2205 2205 2205 2205 2205 2205 2205 153 660 500 0 5 1 30528921 673 14.41 1.29 12 0.00 153.00 1709.00 2205 20240325 0.00 2205 20240325 0.00 2205 0.00 20250102 2205 0.00 20250102 2205 0.00 20240404 2205 0.00 20240404 0.00 Y 208860 500 152 억 154724 N N 0 N 00 N
7 20250404 110852 58 100.00 KOSDAQ IT 서비스 N N N N N 2205 0 3 0.00 0 0 0.00 0 0 0 2865 1545 2205 0.00 0.51 0 0 2205 2205 2205 2205 2205 2205 2205 153 660 500 0 5 1 30528921 673 14.41 1.29 12 0.00 153.00 1709.00 2205 20240325 0.00 2205 20240325 0.00 2205 0.00 20250102 2205 0.00 20250102 2205 0.00 20240404 2205 0.00 20240404 0.00 Y 208860 500 152 억 154724 N N 0 N 00 N
8 20250404 100852 58 100.00 KOSDAQ IT 서비스 N N N N N 2205 0 3 0.00 0 0 0.00 0 0 0 2865 1545 2205 0.00 0.51 0 0 2205 2205 2205 2205 2205 2205 2205 153 660 500 0 5 1 30528921 673 14.41 1.29 12 0.00 153.00 1709.00 2205 20240325 0.00 2205 20240325 0.00 2205 0.00 20250102 2205 0.00 20250102 2205 0.00 20240404 2205 0.00 20240404 0.00 Y 208860 500 152 억 154724 N N 0 N 00 N
9 20250404 090856 58 100.00 KOSDAQ IT 서비스 N N N N N 2205 0 3 0.00 0 0 0.00 0 0 0 2865 1545 2205 0.00 0.51 0 0 2205 2205 2205 2205 2205 2205 2205 153 660 500 0 5 1 30528921 673 14.41 1.29 12 0.00 153.00 1709.00 2205 20240325 0.00 2205 20240325 0.00 2205 0.00 20250102 2205 0.00 20250102 2205 0.00 20240404 2205 0.00 20240404 0.00 Y 208860 500 152 억 154724 N N 0 N 00 N
10 20250403 160838 58 100.00 KOSDAQ IT 서비스 N N N N N 2205 0 3 0.00 0 0 0.00 0 0 0 2865 1545 2205 0.00 0.51 0 0 2205 2205 2205 2205 2205 2205 2205 153 660 500 0 5 1 30528921 673 14.41 1.29 12 0.00 153.00 1709.00 2205 20240322 0.00 2205 20240322 0.00 2205 0.00 20250102 2205 0.00 20250102 2205 0.00 20240403 2205 0.00 20240403 0.00 Y 208860 500 152 억 154724 N N 0 N 00 N
11 20250403 150846 58 100.00 KOSDAQ IT 서비스 N N N N N 2205 0 3 0.00 0 0 0.00 0 0 0 2865 1545 2205 0.00 0.51 0 0 2205 2205 2205 2205 2205 2205 2205 153 660 500 0 5 1 30528921 673 14.41 1.29 12 0.00 153.00 1709.00 2205 20240322 0.00 2205 20240322 0.00 2205 0.00 20250102 2205 0.00 20250102 2205 0.00 20240403 2205 0.00 20240403 0.00 Y 208860 500 152 억 154724 N N 0 N 00 N
12 20250403 140845 58 100.00 KOSDAQ IT 서비스 N N N N N 2205 0 3 0.00 0 0 0.00 0 0 0 2865 1545 2205 0.00 0.51 0 0 2205 2205 2205 2205 2205 2205 2205 153 660 500 0 5 1 30528921 673 14.41 1.29 12 0.00 153.00 1709.00 2205 20240322 0.00 2205 20240322 0.00 2205 0.00 20250102 2205 0.00 20250102 2205 0.00 20240403 2205 0.00 20240403 0.00 Y 208860 500 152 억 154724 N N 0 N 00 N