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
495810/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
20250212,161318,57,100.00,KONEX,,,N,N,N,N, ,N,13120,0,3,0.00,0,0,0.00,0,0,0,15080,11160,13120,0.00,0.00,0,0,13120,13120,13120,13120,13120,13120,13120,3,1960,100,7870,10,1,2500000,328,-29.09,119.27,12,0.00,-451.00,110.00,13120,20241223,0.00,13120,20241223,0.00,13120,0.00,20250102,13120,0.00,20250102,13120,0.00,20241223,13120,0.00,20241223,0.00,N,495810,100,2 억,,0,N,N,0,N,00,N
20250212,151317,57,100.00,KONEX,,,N,N,N,N, ,N,13120,0,3,0.00,0,0,0.00,0,0,0,15080,11160,13120,0.00,0.00,0,0,13120,13120,13120,13120,13120,13120,13120,3,1960,100,7870,10,1,2500000,328,-29.09,119.27,12,0.00,-451.00,110.00,13120,20241223,0.00,13120,20241223,0.00,13120,0.00,20250102,13120,0.00,20250102,13120,0.00,20241223,13120,0.00,20241223,0.00,N,495810,100,2 억,,0,N,N,0,N,00,N
20250212,141319,57,100.00,KONEX,,,N,N,N,N, ,N,13120,0,3,0.00,0,0,0.00,0,0,0,15080,11160,13120,0.00,0.00,0,0,13120,13120,13120,13120,13120,13120,13120,3,1960,100,7870,10,1,2500000,328,-29.09,119.27,12,0.00,-451.00,110.00,13120,20241223,0.00,13120,20241223,0.00,13120,0.00,20250102,13120,0.00,20250102,13120,0.00,20241223,13120,0.00,20241223,0.00,N,495810,100,2 억,,0,N,N,0,N,00,N
20250212,131322,57,100.00,KONEX,,,N,N,N,N, ,N,13120,0,3,0.00,0,0,0.00,0,0,0,15080,11160,13120,0.00,0.00,0,0,13120,13120,13120,13120,13120,13120,13120,3,1960,100,7870,10,1,2500000,328,-29.09,119.27,12,0.00,-451.00,110.00,13120,20241223,0.00,13120,20241223,0.00,13120,0.00,20250102,13120,0.00,20250102,13120,0.00,20241223,13120,0.00,20241223,0.00,N,495810,100,2 억,,0,N,N,0,N,00,N
20250212,121317,57,100.00,KONEX,,,N,N,N,N, ,N,13120,0,3,0.00,0,0,0.00,0,0,0,15080,11160,13120,0.00,0.00,0,0,13120,13120,13120,13120,13120,13120,13120,3,1960,100,7870,10,1,2500000,328,-29.09,119.27,12,0.00,-451.00,110.00,13120,20241223,0.00,13120,20241223,0.00,13120,0.00,20250102,13120,0.00,20250102,13120,0.00,20241223,13120,0.00,20241223,0.00,N,495810,100,2 억,,0,N,N,0,N,00,N
20250212,111316,57,100.00,KONEX,,,N,N,N,N, ,N,13120,0,3,0.00,0,0,0.00,0,0,0,15080,11160,13120,0.00,0.00,0,0,13120,13120,13120,13120,13120,13120,13120,3,1960,100,7870,10,1,2500000,328,-29.09,119.27,12,0.00,-451.00,110.00,13120,20241223,0.00,13120,20241223,0.00,13120,0.00,20250102,13120,0.00,20250102,13120,0.00,20241223,13120,0.00,20241223,0.00,N,495810,100,2 억,,0,N,N,0,N,00,N
20250212,101310,57,100.00,KONEX,,,N,N,N,N, ,N,13120,0,3,0.00,0,0,0.00,0,0,0,15080,11160,13120,0.00,0.00,0,0,13120,13120,13120,13120,13120,13120,13120,3,1960,100,7870,10,1,2500000,328,-29.09,119.27,12,0.00,-451.00,110.00,13120,20241223,0.00,13120,20241223,0.00,13120,0.00,20250102,13120,0.00,20250102,13120,0.00,20241223,13120,0.00,20241223,0.00,N,495810,100,2 억,,0,N,N,0,N,00,N
20250212,091213,57,100.00,KONEX,,,N,N,N,N, ,N,13120,0,3,0.00,0,0,0.00,0,0,0,15080,11160,13120,0.00,0.00,0,0,13120,13120,13120,13120,13120,13120,13120,3,1960,100,7870,10,1,2500000,328,-29.09,119.27,12,0.00,-451.00,110.00,13120,20241223,0.00,13120,20241223,0.00,13120,0.00,20250102,13120,0.00,20250102,13120,0.00,20241223,13120,0.00,20241223,0.00,N,495810,100,2 억,,0,N,N,0,N,00,N
20250211,161321,57,100.00,KONEX,,,N,N,N,N, ,N,13120,0,3,0.00,0,0,0.00,0,0,0,15080,11160,13120,0.00,0.00,0,0,13120,13120,13120,13120,13120,13120,13120,3,1960,100,7870,10,1,2500000,328,-29.09,119.27,12,0.00,-451.00,110.00,13120,20241223,0.00,13120,20241223,0.00,13120,0.00,20250102,13120,0.00,20250102,13120,0.00,20241223,13120,0.00,20241223,0.00,N,495810,100,2 억,,0,N,N,0,N,00,N
20250211,151322,57,100.00,KONEX,,,N,N,N,N, ,N,13120,0,3,0.00,0,0,0.00,0,0,0,15080,11160,13120,0.00,0.00,0,0,13120,13120,13120,13120,13120,13120,13120,3,1960,100,7870,10,1,2500000,328,-29.09,119.27,12,0.00,-451.00,110.00,13120,20241223,0.00,13120,20241223,0.00,13120,0.00,20250102,13120,0.00,20250102,13120,0.00,20241223,13120,0.00,20241223,0.00,N,495810,100,2 억,,0,N,N,0,N,00,N
20250211,141320,57,100.00,KONEX,,,N,N,N,N, ,N,13120,0,3,0.00,0,0,0.00,0,0,0,15080,11160,13120,0.00,0.00,0,0,13120,13120,13120,13120,13120,13120,13120,3,1960,100,7870,10,1,2500000,328,-29.09,119.27,12,0.00,-451.00,110.00,13120,20241223,0.00,13120,20241223,0.00,13120,0.00,20250102,13120,0.00,20250102,13120,0.00,20241223,13120,0.00,20241223,0.00,N,495810,100,2 억,,0,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 161318 57 100.00 KONEX N N N N N 13120 0 3 0.00 0 0 0.00 0 0 0 15080 11160 13120 0.00 0.00 0 0 13120 13120 13120 13120 13120 13120 13120 3 1960 100 7870 10 1 2500000 328 -29.09 119.27 12 0.00 -451.00 110.00 13120 20241223 0.00 13120 20241223 0.00 13120 0.00 20250102 13120 0.00 20250102 13120 0.00 20241223 13120 0.00 20241223 0.00 N 495810 100 2 억 0 N N 0 N 00 N
3 20250212 151317 57 100.00 KONEX N N N N N 13120 0 3 0.00 0 0 0.00 0 0 0 15080 11160 13120 0.00 0.00 0 0 13120 13120 13120 13120 13120 13120 13120 3 1960 100 7870 10 1 2500000 328 -29.09 119.27 12 0.00 -451.00 110.00 13120 20241223 0.00 13120 20241223 0.00 13120 0.00 20250102 13120 0.00 20250102 13120 0.00 20241223 13120 0.00 20241223 0.00 N 495810 100 2 억 0 N N 0 N 00 N
4 20250212 141319 57 100.00 KONEX N N N N N 13120 0 3 0.00 0 0 0.00 0 0 0 15080 11160 13120 0.00 0.00 0 0 13120 13120 13120 13120 13120 13120 13120 3 1960 100 7870 10 1 2500000 328 -29.09 119.27 12 0.00 -451.00 110.00 13120 20241223 0.00 13120 20241223 0.00 13120 0.00 20250102 13120 0.00 20250102 13120 0.00 20241223 13120 0.00 20241223 0.00 N 495810 100 2 억 0 N N 0 N 00 N
5 20250212 131322 57 100.00 KONEX N N N N N 13120 0 3 0.00 0 0 0.00 0 0 0 15080 11160 13120 0.00 0.00 0 0 13120 13120 13120 13120 13120 13120 13120 3 1960 100 7870 10 1 2500000 328 -29.09 119.27 12 0.00 -451.00 110.00 13120 20241223 0.00 13120 20241223 0.00 13120 0.00 20250102 13120 0.00 20250102 13120 0.00 20241223 13120 0.00 20241223 0.00 N 495810 100 2 억 0 N N 0 N 00 N
6 20250212 121317 57 100.00 KONEX N N N N N 13120 0 3 0.00 0 0 0.00 0 0 0 15080 11160 13120 0.00 0.00 0 0 13120 13120 13120 13120 13120 13120 13120 3 1960 100 7870 10 1 2500000 328 -29.09 119.27 12 0.00 -451.00 110.00 13120 20241223 0.00 13120 20241223 0.00 13120 0.00 20250102 13120 0.00 20250102 13120 0.00 20241223 13120 0.00 20241223 0.00 N 495810 100 2 억 0 N N 0 N 00 N
7 20250212 111316 57 100.00 KONEX N N N N N 13120 0 3 0.00 0 0 0.00 0 0 0 15080 11160 13120 0.00 0.00 0 0 13120 13120 13120 13120 13120 13120 13120 3 1960 100 7870 10 1 2500000 328 -29.09 119.27 12 0.00 -451.00 110.00 13120 20241223 0.00 13120 20241223 0.00 13120 0.00 20250102 13120 0.00 20250102 13120 0.00 20241223 13120 0.00 20241223 0.00 N 495810 100 2 억 0 N N 0 N 00 N
8 20250212 101310 57 100.00 KONEX N N N N N 13120 0 3 0.00 0 0 0.00 0 0 0 15080 11160 13120 0.00 0.00 0 0 13120 13120 13120 13120 13120 13120 13120 3 1960 100 7870 10 1 2500000 328 -29.09 119.27 12 0.00 -451.00 110.00 13120 20241223 0.00 13120 20241223 0.00 13120 0.00 20250102 13120 0.00 20250102 13120 0.00 20241223 13120 0.00 20241223 0.00 N 495810 100 2 억 0 N N 0 N 00 N
9 20250212 091213 57 100.00 KONEX N N N N N 13120 0 3 0.00 0 0 0.00 0 0 0 15080 11160 13120 0.00 0.00 0 0 13120 13120 13120 13120 13120 13120 13120 3 1960 100 7870 10 1 2500000 328 -29.09 119.27 12 0.00 -451.00 110.00 13120 20241223 0.00 13120 20241223 0.00 13120 0.00 20250102 13120 0.00 20250102 13120 0.00 20241223 13120 0.00 20241223 0.00 N 495810 100 2 억 0 N N 0 N 00 N
10 20250211 161321 57 100.00 KONEX N N N N N 13120 0 3 0.00 0 0 0.00 0 0 0 15080 11160 13120 0.00 0.00 0 0 13120 13120 13120 13120 13120 13120 13120 3 1960 100 7870 10 1 2500000 328 -29.09 119.27 12 0.00 -451.00 110.00 13120 20241223 0.00 13120 20241223 0.00 13120 0.00 20250102 13120 0.00 20250102 13120 0.00 20241223 13120 0.00 20241223 0.00 N 495810 100 2 억 0 N N 0 N 00 N
11 20250211 151322 57 100.00 KONEX N N N N N 13120 0 3 0.00 0 0 0.00 0 0 0 15080 11160 13120 0.00 0.00 0 0 13120 13120 13120 13120 13120 13120 13120 3 1960 100 7870 10 1 2500000 328 -29.09 119.27 12 0.00 -451.00 110.00 13120 20241223 0.00 13120 20241223 0.00 13120 0.00 20250102 13120 0.00 20250102 13120 0.00 20241223 13120 0.00 20241223 0.00 N 495810 100 2 억 0 N N 0 N 00 N
12 20250211 141320 57 100.00 KONEX N N N N N 13120 0 3 0.00 0 0 0.00 0 0 0 15080 11160 13120 0.00 0.00 0 0 13120 13120 13120 13120 13120 13120 13120 3 1960 100 7870 10 1 2500000 328 -29.09 119.27 12 0.00 -451.00 110.00 13120 20241223 0.00 13120 20241223 0.00 13120 0.00 20250102 13120 0.00 20250102 13120 0.00 20241223 13120 0.00 20241223 0.00 N 495810 100 2 억 0 N N 0 N 00 N