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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160910,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,14.41,1.29,12,0.00,153.00,1709.00,2205,20240402,0.00,2205,20240402,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240415,2205,0.00,20240415,0.00,Y,208860,500,152 억,,154724,N,N,0,N,00,N
20250414,150918,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,14.41,1.29,12,0.00,153.00,1709.00,2205,20240402,0.00,2205,20240402,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240415,2205,0.00,20240415,0.00,Y,208860,500,152 억,,154724,N,N,0,N,00,N
20250414,140917,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,14.41,1.29,12,0.00,153.00,1709.00,2205,20240402,0.00,2205,20240402,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240415,2205,0.00,20240415,0.00,Y,208860,500,152 억,,154724,N,N,0,N,00,N
20250414,130915,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,14.41,1.29,12,0.00,153.00,1709.00,2205,20240402,0.00,2205,20240402,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240415,2205,0.00,20240415,0.00,Y,208860,500,152 억,,154724,N,N,0,N,00,N
20250414,120917,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,14.41,1.29,12,0.00,153.00,1709.00,2205,20240402,0.00,2205,20240402,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240415,2205,0.00,20240415,0.00,Y,208860,500,152 억,,154724,N,N,0,N,00,N
20250414,110912,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,14.41,1.29,12,0.00,153.00,1709.00,2205,20240402,0.00,2205,20240402,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240415,2205,0.00,20240415,0.00,Y,208860,500,152 억,,154724,N,N,0,N,00,N
20250414,100914,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,14.41,1.29,12,0.00,153.00,1709.00,2205,20240402,0.00,2205,20240402,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240415,2205,0.00,20240415,0.00,Y,208860,500,152 억,,154724,N,N,0,N,00,N
20250414,090916,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,14.41,1.29,12,0.00,153.00,1709.00,2205,20240402,0.00,2205,20240402,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240415,2205,0.00,20240415,0.00,Y,208860,500,152 억,,154724,N,N,0,N,00,N
20250411,160905,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,14.41,1.29,12,0.00,153.00,1709.00,2205,20240401,0.00,2205,20240401,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240411,2205,0.00,20240411,0.00,Y,208860,500,152 억,,154724,N,N,0,N,00,N
20250411,150914,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,14.41,1.29,12,0.00,153.00,1709.00,2205,20240401,0.00,2205,20240401,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240411,2205,0.00,20240411,0.00,Y,208860,500,152 억,,154724,N,N,0,N,00,N
20250411,140912,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,14.41,1.29,12,0.00,153.00,1709.00,2205,20240401,0.00,2205,20240401,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240411,2205,0.00,20240411,0.00,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 20250414 160910 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 20240402 0.00 2205 20240402 0.00 2205 0.00 20250102 2205 0.00 20250102 2205 0.00 20240415 2205 0.00 20240415 0.00 Y 208860 500 152 억 154724 N N 0 N 00 N
3 20250414 150918 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 20240402 0.00 2205 20240402 0.00 2205 0.00 20250102 2205 0.00 20250102 2205 0.00 20240415 2205 0.00 20240415 0.00 Y 208860 500 152 억 154724 N N 0 N 00 N
4 20250414 140917 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 20240402 0.00 2205 20240402 0.00 2205 0.00 20250102 2205 0.00 20250102 2205 0.00 20240415 2205 0.00 20240415 0.00 Y 208860 500 152 억 154724 N N 0 N 00 N
5 20250414 130915 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 20240402 0.00 2205 20240402 0.00 2205 0.00 20250102 2205 0.00 20250102 2205 0.00 20240415 2205 0.00 20240415 0.00 Y 208860 500 152 억 154724 N N 0 N 00 N
6 20250414 120917 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 20240402 0.00 2205 20240402 0.00 2205 0.00 20250102 2205 0.00 20250102 2205 0.00 20240415 2205 0.00 20240415 0.00 Y 208860 500 152 억 154724 N N 0 N 00 N
7 20250414 110912 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 20240402 0.00 2205 20240402 0.00 2205 0.00 20250102 2205 0.00 20250102 2205 0.00 20240415 2205 0.00 20240415 0.00 Y 208860 500 152 억 154724 N N 0 N 00 N
8 20250414 100914 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 20240402 0.00 2205 20240402 0.00 2205 0.00 20250102 2205 0.00 20250102 2205 0.00 20240415 2205 0.00 20240415 0.00 Y 208860 500 152 억 154724 N N 0 N 00 N
9 20250414 090916 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 20240402 0.00 2205 20240402 0.00 2205 0.00 20250102 2205 0.00 20250102 2205 0.00 20240415 2205 0.00 20240415 0.00 Y 208860 500 152 억 154724 N N 0 N 00 N
10 20250411 160905 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 20240401 0.00 2205 20240401 0.00 2205 0.00 20250102 2205 0.00 20250102 2205 0.00 20240411 2205 0.00 20240411 0.00 Y 208860 500 152 억 154724 N N 0 N 00 N
11 20250411 150914 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 20240401 0.00 2205 20240401 0.00 2205 0.00 20250102 2205 0.00 20250102 2205 0.00 20240411 2205 0.00 20240411 0.00 Y 208860 500 152 억 154724 N N 0 N 00 N
12 20250411 140912 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 20240401 0.00 2205 20240401 0.00 2205 0.00 20250102 2205 0.00 20250102 2205 0.00 20240411 2205 0.00 20240411 0.00 Y 208860 500 152 억 154724 N N 0 N 00 N