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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
052330/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
20250221,160536,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8490,-30,5,-0.35,148604680,17517,46.58,8510,8520,8400,11070,5970,8520,8483.45,10.95,0,-5785,8606,8562,8496,8452,8386,8585,8475,83,2550,500,6130,10,1,16527174,1403,16.68,0.39,12,0.11,509.00,21632.00,8590,20250207,-1.16,6380,20240805,33.07,8590,-1.16,20250207,7780,9.13,20250102,8590,-1.16,20250207,6380,33.07,20240805,0.71,N,052330,500,82 억,,1809124,N,N,0,N,00,N
20250221,150538,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8490,-30,5,-0.35,137560720,16211,43.11,8510,8520,8410,11070,5970,8520,8485.64,10.95,0,-5429,8606,8562,8496,8452,8386,8585,8475,83,2550,500,6130,10,1,16527174,1403,16.68,0.39,12,0.10,509.00,21632.00,8590,20250207,-1.16,6380,20240805,33.07,8590,-1.16,20250207,7780,9.13,20250102,8590,-1.16,20250207,6380,33.07,20240805,0.71,N,052330,500,82 억,,1809124,N,N,0,N,00,N
20250221,140537,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8470,-50,5,-0.59,116980360,13777,36.63,8510,8520,8410,11070,5970,8520,8490.99,10.95,0,-5770,8606,8562,8496,8452,8386,8585,8475,83,2550,500,6130,10,1,16527174,1400,16.64,0.39,12,0.08,509.00,21632.00,8590,20250207,-1.40,6380,20240805,32.76,8590,-1.40,20250207,7780,8.87,20250102,8590,-1.40,20250207,6380,32.76,20240805,0.71,N,052330,500,82 억,,1809124,N,N,0,N,00,N
20250221,130537,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8470,-50,5,-0.59,115413410,13592,36.14,8510,8520,8410,11070,5970,8520,8491.28,10.95,0,-5810,8606,8562,8496,8452,8386,8585,8475,83,2550,500,6130,10,1,16527174,1400,16.64,0.39,12,0.08,509.00,21632.00,8590,20250207,-1.40,6380,20240805,32.76,8590,-1.40,20250207,7780,8.87,20250102,8590,-1.40,20250207,6380,32.76,20240805,0.71,N,052330,500,82 억,,1809124,N,N,0,N,00,N
20250221,120537,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8490,-30,5,-0.35,114574190,13493,35.88,8510,8520,8410,11070,5970,8520,8491.38,10.95,0,-5907,8606,8562,8496,8452,8386,8585,8475,83,2550,500,6130,10,1,16527174,1403,16.68,0.39,12,0.08,509.00,21632.00,8590,20250207,-1.16,6380,20240805,33.07,8590,-1.16,20250207,7780,9.13,20250102,8590,-1.16,20250207,6380,33.07,20240805,0.71,N,052330,500,82 억,,1809124,N,N,0,N,00,N
20250221,110535,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8460,-60,5,-0.70,113328800,13346,35.49,8510,8520,8410,11070,5970,8520,8491.59,10.95,0,-5949,8606,8562,8496,8452,8386,8585,8475,83,2550,500,6130,10,1,16527174,1398,16.62,0.39,12,0.08,509.00,21632.00,8590,20250207,-1.51,6380,20240805,32.60,8590,-1.51,20250207,7780,8.74,20250102,8590,-1.51,20250207,6380,32.60,20240805,0.71,N,052330,500,82 억,,1809124,N,N,0,N,00,N
20250221,100536,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8450,-70,5,-0.82,20215660,2388,6.35,8510,8520,8410,11070,5970,8520,8465.52,10.95,0,-1372,8606,8562,8496,8452,8386,8585,8475,83,2550,500,6130,10,1,16527174,1397,16.60,0.39,12,0.01,509.00,21632.00,8590,20250207,-1.63,6380,20240805,32.45,8590,-1.63,20250207,7780,8.61,20250102,8590,-1.63,20250207,6380,32.45,20240805,0.71,N,052330,500,82 억,,1809124,N,N,0,N,00,N
20250221,090537,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8510,-10,5,-0.12,510710,60,0.16,8510,8520,8510,11070,5970,8520,8511.83,10.95,0,-38,8606,8562,8496,8452,8386,8585,8475,83,2550,500,6130,10,1,16527174,1406,16.72,0.39,12,0.00,509.00,21632.00,8590,20250207,-0.93,6380,20240805,33.39,8590,-0.93,20250207,7780,9.38,20250102,8590,-0.93,20250207,6380,33.39,20240805,0.71,N,052330,500,82 억,,1809124,N,N,0,N,00,N
20250220,160533,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8520,40,2,0.47,319465120,37597,179.11,8460,8540,8430,11020,5940,8480,8496.99,10.84,0,18064,8553,8516,8463,8426,8373,8535,8445,83,2540,500,6100,10,1,16527174,1408,16.74,0.39,12,0.23,509.00,21632.00,8590,20250207,-0.81,6380,20240805,33.54,8590,-0.81,20250207,7780,9.51,20250102,8590,-0.81,20250207,6380,33.54,20240805,0.76,N,052330,500,82 억,,1791118,N,N,0,N,00,N
20250220,150535,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8480,0,3,0.00,278672110,32781,156.17,8460,8540,8430,11020,5940,8480,8501.03,10.84,0,15426,8553,8516,8463,8426,8373,8535,8445,83,2540,500,6100,10,1,16527174,1402,16.66,0.39,12,0.20,509.00,21632.00,8590,20250207,-1.28,6380,20240805,32.92,8590,-1.28,20250207,7780,9.00,20250102,8590,-1.28,20250207,6380,32.92,20240805,0.76,N,052330,500,82 억,,1791118,N,N,0,N,00,N
20250220,140536,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8490,10,2,0.12,267958850,31514,150.13,8460,8540,8430,11020,5940,8480,8502.85,10.84,0,14699,8553,8516,8463,8426,8373,8535,8445,83,2540,500,6100,10,1,16527174,1403,16.68,0.39,12,0.19,509.00,21632.00,8590,20250207,-1.16,6380,20240805,33.07,8590,-1.16,20250207,7780,9.13,20250102,8590,-1.16,20250207,6380,33.07,20240805,0.76,N,052330,500,82 억,,1791118,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 20250221 160536 57 100.00 KOSDAQ 전기·전자 N N N N N 8490 -30 5 -0.35 148604680 17517 46.58 8510 8520 8400 11070 5970 8520 8483.45 10.95 0 -5785 8606 8562 8496 8452 8386 8585 8475 83 2550 500 6130 10 1 16527174 1403 16.68 0.39 12 0.11 509.00 21632.00 8590 20250207 -1.16 6380 20240805 33.07 8590 -1.16 20250207 7780 9.13 20250102 8590 -1.16 20250207 6380 33.07 20240805 0.71 N 052330 500 82 억 1809124 N N 0 N 00 N
3 20250221 150538 57 100.00 KOSDAQ 전기·전자 N N N N N 8490 -30 5 -0.35 137560720 16211 43.11 8510 8520 8410 11070 5970 8520 8485.64 10.95 0 -5429 8606 8562 8496 8452 8386 8585 8475 83 2550 500 6130 10 1 16527174 1403 16.68 0.39 12 0.10 509.00 21632.00 8590 20250207 -1.16 6380 20240805 33.07 8590 -1.16 20250207 7780 9.13 20250102 8590 -1.16 20250207 6380 33.07 20240805 0.71 N 052330 500 82 억 1809124 N N 0 N 00 N
4 20250221 140537 57 100.00 KOSDAQ 전기·전자 N N N N N 8470 -50 5 -0.59 116980360 13777 36.63 8510 8520 8410 11070 5970 8520 8490.99 10.95 0 -5770 8606 8562 8496 8452 8386 8585 8475 83 2550 500 6130 10 1 16527174 1400 16.64 0.39 12 0.08 509.00 21632.00 8590 20250207 -1.40 6380 20240805 32.76 8590 -1.40 20250207 7780 8.87 20250102 8590 -1.40 20250207 6380 32.76 20240805 0.71 N 052330 500 82 억 1809124 N N 0 N 00 N
5 20250221 130537 57 100.00 KOSDAQ 전기·전자 N N N N N 8470 -50 5 -0.59 115413410 13592 36.14 8510 8520 8410 11070 5970 8520 8491.28 10.95 0 -5810 8606 8562 8496 8452 8386 8585 8475 83 2550 500 6130 10 1 16527174 1400 16.64 0.39 12 0.08 509.00 21632.00 8590 20250207 -1.40 6380 20240805 32.76 8590 -1.40 20250207 7780 8.87 20250102 8590 -1.40 20250207 6380 32.76 20240805 0.71 N 052330 500 82 억 1809124 N N 0 N 00 N
6 20250221 120537 57 100.00 KOSDAQ 전기·전자 N N N N N 8490 -30 5 -0.35 114574190 13493 35.88 8510 8520 8410 11070 5970 8520 8491.38 10.95 0 -5907 8606 8562 8496 8452 8386 8585 8475 83 2550 500 6130 10 1 16527174 1403 16.68 0.39 12 0.08 509.00 21632.00 8590 20250207 -1.16 6380 20240805 33.07 8590 -1.16 20250207 7780 9.13 20250102 8590 -1.16 20250207 6380 33.07 20240805 0.71 N 052330 500 82 억 1809124 N N 0 N 00 N
7 20250221 110535 57 100.00 KOSDAQ 전기·전자 N N N N N 8460 -60 5 -0.70 113328800 13346 35.49 8510 8520 8410 11070 5970 8520 8491.59 10.95 0 -5949 8606 8562 8496 8452 8386 8585 8475 83 2550 500 6130 10 1 16527174 1398 16.62 0.39 12 0.08 509.00 21632.00 8590 20250207 -1.51 6380 20240805 32.60 8590 -1.51 20250207 7780 8.74 20250102 8590 -1.51 20250207 6380 32.60 20240805 0.71 N 052330 500 82 억 1809124 N N 0 N 00 N
8 20250221 100536 57 100.00 KOSDAQ 전기·전자 N N N N N 8450 -70 5 -0.82 20215660 2388 6.35 8510 8520 8410 11070 5970 8520 8465.52 10.95 0 -1372 8606 8562 8496 8452 8386 8585 8475 83 2550 500 6130 10 1 16527174 1397 16.60 0.39 12 0.01 509.00 21632.00 8590 20250207 -1.63 6380 20240805 32.45 8590 -1.63 20250207 7780 8.61 20250102 8590 -1.63 20250207 6380 32.45 20240805 0.71 N 052330 500 82 억 1809124 N N 0 N 00 N
9 20250221 090537 57 100.00 KOSDAQ 전기·전자 N N N N N 8510 -10 5 -0.12 510710 60 0.16 8510 8520 8510 11070 5970 8520 8511.83 10.95 0 -38 8606 8562 8496 8452 8386 8585 8475 83 2550 500 6130 10 1 16527174 1406 16.72 0.39 12 0.00 509.00 21632.00 8590 20250207 -0.93 6380 20240805 33.39 8590 -0.93 20250207 7780 9.38 20250102 8590 -0.93 20250207 6380 33.39 20240805 0.71 N 052330 500 82 억 1809124 N N 0 N 00 N
10 20250220 160533 57 100.00 KOSDAQ 전기·전자 N N N N N 8520 40 2 0.47 319465120 37597 179.11 8460 8540 8430 11020 5940 8480 8496.99 10.84 0 18064 8553 8516 8463 8426 8373 8535 8445 83 2540 500 6100 10 1 16527174 1408 16.74 0.39 12 0.23 509.00 21632.00 8590 20250207 -0.81 6380 20240805 33.54 8590 -0.81 20250207 7780 9.51 20250102 8590 -0.81 20250207 6380 33.54 20240805 0.76 N 052330 500 82 억 1791118 N N 0 N 00 N
11 20250220 150535 57 100.00 KOSDAQ 전기·전자 N N N N N 8480 0 3 0.00 278672110 32781 156.17 8460 8540 8430 11020 5940 8480 8501.03 10.84 0 15426 8553 8516 8463 8426 8373 8535 8445 83 2540 500 6100 10 1 16527174 1402 16.66 0.39 12 0.20 509.00 21632.00 8590 20250207 -1.28 6380 20240805 32.92 8590 -1.28 20250207 7780 9.00 20250102 8590 -1.28 20250207 6380 32.92 20240805 0.76 N 052330 500 82 억 1791118 N N 0 N 00 N
12 20250220 140536 57 100.00 KOSDAQ 전기·전자 N N N N N 8490 10 2 0.12 267958850 31514 150.13 8460 8540 8430 11020 5940 8480 8502.85 10.84 0 14699 8553 8516 8463 8426 8373 8535 8445 83 2540 500 6100 10 1 16527174 1403 16.68 0.39 12 0.19 509.00 21632.00 8590 20250207 -1.16 6380 20240805 33.07 8590 -1.16 20250207 7780 9.13 20250102 8590 -1.16 20250207 6380 33.07 20240805 0.76 N 052330 500 82 억 1791118 N N 0 N 00 N