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
347860/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
20250212,161129,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1751,-41,5,-2.29,302183859,171814,67.58,1792,1800,1744,2325,1255,1792,1758.77,0.81,0,-22886,1898,1845,1812,1759,1726,1828,1742,124,533,500,1210,1,1,24734517,433,-1.41,4.43,12,0.69,-1243.00,395.00,6848,20240130,-74.43,1448,20241210,20.93,2300,-23.87,20250103,1526,14.74,20250131,8160,-78.54,20240219,1526,14.74,20250131,0.00,N,347860,500,123 억,,200863,N,N,0,N,00,N
20250212,151127,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1760,-32,5,-1.79,291832134,165910,65.26,1792,1800,1744,2325,1255,1792,1758.96,0.81,0,-21627,1898,1845,1812,1759,1726,1828,1742,124,533,500,1210,1,1,24734517,435,-1.42,4.46,12,0.67,-1243.00,395.00,6848,20240130,-74.30,1448,20241210,21.55,2300,-23.48,20250103,1526,15.33,20250131,8160,-78.43,20240219,1526,15.33,20250131,0.00,N,347860,500,123 억,,200863,N,N,0,N,00,N
20250212,141129,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1792,0,3,0.00,253253314,144063,56.66,1792,1800,1744,2325,1255,1792,1757.91,0.81,0,-16316,1898,1845,1812,1759,1726,1828,1742,124,533,500,1210,1,1,24734517,443,-1.44,4.54,12,0.58,-1243.00,395.00,6848,20240130,-73.83,1448,20241210,23.76,2300,-22.09,20250103,1526,17.43,20250131,8160,-78.04,20240219,1526,17.43,20250131,0.00,N,347860,500,123 억,,200863,N,N,0,N,00,N
20250212,131132,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1750,-42,5,-2.34,196552238,111820,43.98,1792,1800,1747,2325,1255,1792,1757.73,0.81,0,-13951,1898,1845,1812,1759,1726,1828,1742,124,533,500,1210,1,1,24734517,433,-1.41,4.43,12,0.45,-1243.00,395.00,6848,20240130,-74.45,1448,20241210,20.86,2300,-23.91,20250103,1526,14.68,20250131,8160,-78.55,20240219,1526,14.68,20250131,0.00,N,347860,500,123 억,,200863,N,N,0,N,00,N
20250212,121128,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1749,-43,5,-2.40,149149162,84735,33.33,1792,1800,1749,2325,1255,1792,1760.15,0.81,0,-20449,1898,1845,1812,1759,1726,1828,1742,124,533,500,1210,1,1,24734517,433,-1.41,4.43,12,0.34,-1243.00,395.00,6848,20240130,-74.46,1448,20241210,20.79,2300,-23.96,20250103,1526,14.61,20250131,8160,-78.57,20240219,1526,14.61,20250131,0.00,N,347860,500,123 억,,200863,N,N,0,N,00,N
20250212,111127,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1753,-39,5,-2.18,113102292,64157,25.23,1792,1800,1750,2325,1255,1792,1762.85,0.81,0,-13383,1898,1845,1812,1759,1726,1828,1742,124,533,500,1210,1,1,24734517,434,-1.41,4.44,12,0.26,-1243.00,395.00,6848,20240130,-74.40,1448,20241210,21.06,2300,-23.78,20250103,1526,14.88,20250131,8160,-78.52,20240219,1526,14.88,20250131,0.00,N,347860,500,123 억,,200863,N,N,0,N,00,N
20250212,101121,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1759,-33,5,-1.84,81354519,46076,18.12,1792,1800,1750,2325,1255,1792,1765.60,0.81,0,-12620,1898,1845,1812,1759,1726,1828,1742,124,533,500,1210,1,1,24734517,435,-1.42,4.45,12,0.19,-1243.00,395.00,6848,20240130,-74.31,1448,20241210,21.48,2300,-23.52,20250103,1526,15.27,20250131,8160,-78.44,20240219,1526,15.27,20250131,0.00,N,347860,500,123 억,,200863,N,N,0,N,00,N
20250212,091043,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1757,-35,5,-1.95,30878960,17393,6.84,1792,1800,1750,2325,1255,1792,1775.27,0.81,0,-10131,1898,1845,1812,1759,1726,1828,1742,124,533,500,1210,1,1,24734517,435,-1.41,4.45,12,0.07,-1243.00,395.00,6848,20240130,-74.34,1448,20241210,21.34,2300,-23.61,20250103,1526,15.14,20250131,8160,-78.47,20240219,1526,15.14,20250131,0.00,N,347860,500,123 억,,200863,N,N,0,N,00,N
20250211,161131,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1792,-54,5,-2.93,459866855,253631,49.32,1846,1865,1779,2395,1293,1846,1813.21,0.91,0,-24454,1966,1906,1801,1741,1636,1936,1771,124,549,500,1250,1,1,24734517,443,-1.44,4.54,12,1.03,-1243.00,395.00,7838,20240129,-77.14,1448,20241210,23.76,2300,-22.09,20250103,1526,17.43,20250131,8160,-78.04,20240219,1526,17.43,20250131,0.00,N,347860,500,123 억,,224561,N,N,0,N,00,N
20250211,151132,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1793,-53,5,-2.87,442112962,243721,47.39,1846,1865,1779,2395,1293,1846,1814.01,0.91,0,-22219,1966,1906,1801,1741,1636,1936,1771,124,549,500,1250,1,1,24734517,443,-1.44,4.54,12,0.99,-1243.00,395.00,7838,20240129,-77.12,1448,20241210,23.83,2300,-22.04,20250103,1526,17.50,20250131,8160,-78.03,20240219,1526,17.50,20250131,0.00,N,347860,500,123 억,,224561,N,N,0,N,00,N
20250211,141131,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1795,-51,5,-2.76,400013055,220290,42.84,1846,1865,1779,2395,1293,1846,1815.85,0.91,0,-19501,1966,1906,1801,1741,1636,1936,1771,124,549,500,1250,1,1,24734517,444,-1.44,4.54,12,0.89,-1243.00,395.00,7838,20240129,-77.10,1448,20241210,23.96,2300,-21.96,20250103,1526,17.63,20250131,8160,-78.00,20240219,1526,17.63,20250131,0.00,N,347860,500,123 억,,224561,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 161129 57 100.00 KOSDAQ IT 서비스 N N N N N 1751 -41 5 -2.29 302183859 171814 67.58 1792 1800 1744 2325 1255 1792 1758.77 0.81 0 -22886 1898 1845 1812 1759 1726 1828 1742 124 533 500 1210 1 1 24734517 433 -1.41 4.43 12 0.69 -1243.00 395.00 6848 20240130 -74.43 1448 20241210 20.93 2300 -23.87 20250103 1526 14.74 20250131 8160 -78.54 20240219 1526 14.74 20250131 0.00 N 347860 500 123 억 200863 N N 0 N 00 N
3 20250212 151127 57 100.00 KOSDAQ IT 서비스 N N N N N 1760 -32 5 -1.79 291832134 165910 65.26 1792 1800 1744 2325 1255 1792 1758.96 0.81 0 -21627 1898 1845 1812 1759 1726 1828 1742 124 533 500 1210 1 1 24734517 435 -1.42 4.46 12 0.67 -1243.00 395.00 6848 20240130 -74.30 1448 20241210 21.55 2300 -23.48 20250103 1526 15.33 20250131 8160 -78.43 20240219 1526 15.33 20250131 0.00 N 347860 500 123 억 200863 N N 0 N 00 N
4 20250212 141129 57 100.00 KOSDAQ IT 서비스 N N N N N 1792 0 3 0.00 253253314 144063 56.66 1792 1800 1744 2325 1255 1792 1757.91 0.81 0 -16316 1898 1845 1812 1759 1726 1828 1742 124 533 500 1210 1 1 24734517 443 -1.44 4.54 12 0.58 -1243.00 395.00 6848 20240130 -73.83 1448 20241210 23.76 2300 -22.09 20250103 1526 17.43 20250131 8160 -78.04 20240219 1526 17.43 20250131 0.00 N 347860 500 123 억 200863 N N 0 N 00 N
5 20250212 131132 57 100.00 KOSDAQ IT 서비스 N N N N N 1750 -42 5 -2.34 196552238 111820 43.98 1792 1800 1747 2325 1255 1792 1757.73 0.81 0 -13951 1898 1845 1812 1759 1726 1828 1742 124 533 500 1210 1 1 24734517 433 -1.41 4.43 12 0.45 -1243.00 395.00 6848 20240130 -74.45 1448 20241210 20.86 2300 -23.91 20250103 1526 14.68 20250131 8160 -78.55 20240219 1526 14.68 20250131 0.00 N 347860 500 123 억 200863 N N 0 N 00 N
6 20250212 121128 57 100.00 KOSDAQ IT 서비스 N N N N N 1749 -43 5 -2.40 149149162 84735 33.33 1792 1800 1749 2325 1255 1792 1760.15 0.81 0 -20449 1898 1845 1812 1759 1726 1828 1742 124 533 500 1210 1 1 24734517 433 -1.41 4.43 12 0.34 -1243.00 395.00 6848 20240130 -74.46 1448 20241210 20.79 2300 -23.96 20250103 1526 14.61 20250131 8160 -78.57 20240219 1526 14.61 20250131 0.00 N 347860 500 123 억 200863 N N 0 N 00 N
7 20250212 111127 57 100.00 KOSDAQ IT 서비스 N N N N N 1753 -39 5 -2.18 113102292 64157 25.23 1792 1800 1750 2325 1255 1792 1762.85 0.81 0 -13383 1898 1845 1812 1759 1726 1828 1742 124 533 500 1210 1 1 24734517 434 -1.41 4.44 12 0.26 -1243.00 395.00 6848 20240130 -74.40 1448 20241210 21.06 2300 -23.78 20250103 1526 14.88 20250131 8160 -78.52 20240219 1526 14.88 20250131 0.00 N 347860 500 123 억 200863 N N 0 N 00 N
8 20250212 101121 57 100.00 KOSDAQ IT 서비스 N N N N N 1759 -33 5 -1.84 81354519 46076 18.12 1792 1800 1750 2325 1255 1792 1765.60 0.81 0 -12620 1898 1845 1812 1759 1726 1828 1742 124 533 500 1210 1 1 24734517 435 -1.42 4.45 12 0.19 -1243.00 395.00 6848 20240130 -74.31 1448 20241210 21.48 2300 -23.52 20250103 1526 15.27 20250131 8160 -78.44 20240219 1526 15.27 20250131 0.00 N 347860 500 123 억 200863 N N 0 N 00 N
9 20250212 091043 57 100.00 KOSDAQ IT 서비스 N N N N N 1757 -35 5 -1.95 30878960 17393 6.84 1792 1800 1750 2325 1255 1792 1775.27 0.81 0 -10131 1898 1845 1812 1759 1726 1828 1742 124 533 500 1210 1 1 24734517 435 -1.41 4.45 12 0.07 -1243.00 395.00 6848 20240130 -74.34 1448 20241210 21.34 2300 -23.61 20250103 1526 15.14 20250131 8160 -78.47 20240219 1526 15.14 20250131 0.00 N 347860 500 123 억 200863 N N 0 N 00 N
10 20250211 161131 57 100.00 KOSDAQ IT 서비스 N N N N N 1792 -54 5 -2.93 459866855 253631 49.32 1846 1865 1779 2395 1293 1846 1813.21 0.91 0 -24454 1966 1906 1801 1741 1636 1936 1771 124 549 500 1250 1 1 24734517 443 -1.44 4.54 12 1.03 -1243.00 395.00 7838 20240129 -77.14 1448 20241210 23.76 2300 -22.09 20250103 1526 17.43 20250131 8160 -78.04 20240219 1526 17.43 20250131 0.00 N 347860 500 123 억 224561 N N 0 N 00 N
11 20250211 151132 57 100.00 KOSDAQ IT 서비스 N N N N N 1793 -53 5 -2.87 442112962 243721 47.39 1846 1865 1779 2395 1293 1846 1814.01 0.91 0 -22219 1966 1906 1801 1741 1636 1936 1771 124 549 500 1250 1 1 24734517 443 -1.44 4.54 12 0.99 -1243.00 395.00 7838 20240129 -77.12 1448 20241210 23.83 2300 -22.04 20250103 1526 17.50 20250131 8160 -78.03 20240219 1526 17.50 20250131 0.00 N 347860 500 123 억 224561 N N 0 N 00 N
12 20250211 141131 57 100.00 KOSDAQ IT 서비스 N N N N N 1795 -51 5 -2.76 400013055 220290 42.84 1846 1865 1779 2395 1293 1846 1815.85 0.91 0 -19501 1966 1906 1801 1741 1636 1936 1771 124 549 500 1250 1 1 24734517 444 -1.44 4.54 12 0.89 -1243.00 395.00 7838 20240129 -77.10 1448 20241210 23.96 2300 -21.96 20250103 1526 17.63 20250131 8160 -78.00 20240219 1526 17.63 20250131 0.00 N 347860 500 123 억 224561 N N 0 N 00 N