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

Update 2025-04-17 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-17 18:02:07 +09:00
parent 3c5b983f5d
commit 40b490fde3
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
20250417,160917,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,14.41,1.29,12,0.00,153.00,1709.00,2205,20240405,0.00,2205,20240405,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240417,2205,0.00,20240417,0.00,Y,208860,500,152 억,,154724,N,N,0,N,00,N
20250417,150926,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,14.41,1.29,12,0.00,153.00,1709.00,2205,20240405,0.00,2205,20240405,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240417,2205,0.00,20240417,0.00,Y,208860,500,152 억,,154724,N,N,0,N,00,N
20250417,140928,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,14.41,1.29,12,0.00,153.00,1709.00,2205,20240405,0.00,2205,20240405,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240417,2205,0.00,20240417,0.00,Y,208860,500,152 억,,154724,N,N,0,N,00,N
20250417,130926,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,14.41,1.29,12,0.00,153.00,1709.00,2205,20240405,0.00,2205,20240405,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240417,2205,0.00,20240417,0.00,Y,208860,500,152 억,,154724,N,N,0,N,00,N
20250417,120925,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,14.41,1.29,12,0.00,153.00,1709.00,2205,20240405,0.00,2205,20240405,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240417,2205,0.00,20240417,0.00,Y,208860,500,152 억,,154724,N,N,0,N,00,N
20250417,110924,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,14.41,1.29,12,0.00,153.00,1709.00,2205,20240405,0.00,2205,20240405,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240417,2205,0.00,20240417,0.00,Y,208860,500,152 억,,154724,N,N,0,N,00,N
20250417,100925,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,14.41,1.29,12,0.00,153.00,1709.00,2205,20240405,0.00,2205,20240405,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240417,2205,0.00,20240417,0.00,Y,208860,500,152 억,,154724,N,N,0,N,00,N
20250417,090929,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,14.41,1.29,12,0.00,153.00,1709.00,2205,20240405,0.00,2205,20240405,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240417,2205,0.00,20240417,0.00,Y,208860,500,152 억,,154724,N,N,0,N,00,N
20250416,160914,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,14.41,1.29,12,0.00,153.00,1709.00,2205,20240404,0.00,2205,20240404,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240416,2205,0.00,20240416,0.00,Y,208860,500,152 억,,154724,N,N,0,N,00,N
20250416,150925,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,14.41,1.29,12,0.00,153.00,1709.00,2205,20240404,0.00,2205,20240404,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240416,2205,0.00,20240416,0.00,Y,208860,500,152 억,,154724,N,N,0,N,00,N
20250416,140923,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,14.41,1.29,12,0.00,153.00,1709.00,2205,20240404,0.00,2205,20240404,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240416,2205,0.00,20240416,0.00,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 20250417 160917 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 20240405 0.00 2205 20240405 0.00 2205 0.00 20250102 2205 0.00 20250102 2205 0.00 20240417 2205 0.00 20240417 0.00 Y 208860 500 152 억 154724 N N 0 N 00 N
3 20250417 150926 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 20240405 0.00 2205 20240405 0.00 2205 0.00 20250102 2205 0.00 20250102 2205 0.00 20240417 2205 0.00 20240417 0.00 Y 208860 500 152 억 154724 N N 0 N 00 N
4 20250417 140928 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 20240405 0.00 2205 20240405 0.00 2205 0.00 20250102 2205 0.00 20250102 2205 0.00 20240417 2205 0.00 20240417 0.00 Y 208860 500 152 억 154724 N N 0 N 00 N
5 20250417 130926 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 20240405 0.00 2205 20240405 0.00 2205 0.00 20250102 2205 0.00 20250102 2205 0.00 20240417 2205 0.00 20240417 0.00 Y 208860 500 152 억 154724 N N 0 N 00 N
6 20250417 120925 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 20240405 0.00 2205 20240405 0.00 2205 0.00 20250102 2205 0.00 20250102 2205 0.00 20240417 2205 0.00 20240417 0.00 Y 208860 500 152 억 154724 N N 0 N 00 N
7 20250417 110924 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 20240405 0.00 2205 20240405 0.00 2205 0.00 20250102 2205 0.00 20250102 2205 0.00 20240417 2205 0.00 20240417 0.00 Y 208860 500 152 억 154724 N N 0 N 00 N
8 20250417 100925 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 20240405 0.00 2205 20240405 0.00 2205 0.00 20250102 2205 0.00 20250102 2205 0.00 20240417 2205 0.00 20240417 0.00 Y 208860 500 152 억 154724 N N 0 N 00 N
9 20250417 090929 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 20240405 0.00 2205 20240405 0.00 2205 0.00 20250102 2205 0.00 20250102 2205 0.00 20240417 2205 0.00 20240417 0.00 Y 208860 500 152 억 154724 N N 0 N 00 N
10 20250416 160914 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 20240404 0.00 2205 20240404 0.00 2205 0.00 20250102 2205 0.00 20250102 2205 0.00 20240416 2205 0.00 20240416 0.00 Y 208860 500 152 억 154724 N N 0 N 00 N
11 20250416 150925 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 20240404 0.00 2205 20240404 0.00 2205 0.00 20250102 2205 0.00 20250102 2205 0.00 20240416 2205 0.00 20240416 0.00 Y 208860 500 152 억 154724 N N 0 N 00 N
12 20250416 140923 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 20240404 0.00 2205 20240404 0.00 2205 0.00 20250102 2205 0.00 20250102 2205 0.00 20240416 2205 0.00 20240416 0.00 Y 208860 500 152 억 154724 N N 0 N 00 N