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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 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
20250219,160532,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8480,60,2,0.71,177686720,20991,117.97,8420,8500,8410,10940,5900,8420,8464.90,10.80,0,5634,8546,8482,8436,8372,8326,8515,8405,83,2520,500,6060,10,1,16527174,1402,16.66,0.39,12,0.13,509.00,21632.00,8590,20250207,-1.28,6380,20240805,32.92,8590,-1.28,20250207,7780,9.00,20250102,8590,-1.28,20250207,6380,32.92,20240805,0.83,N,052330,500,82 억,,1785530,N,N,0,N,00,N
20250219,150533,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8450,30,2,0.36,159585550,18851,105.95,8420,8500,8410,10940,5900,8420,8465.63,10.80,0,5580,8546,8482,8436,8372,8326,8515,8405,83,2520,500,6060,10,1,16527174,1397,16.60,0.39,12,0.11,509.00,21632.00,8590,20250207,-1.63,6380,20240805,32.45,8590,-1.63,20250207,7780,8.61,20250102,8590,-1.63,20250207,6380,32.45,20240805,0.83,N,052330,500,82 억,,1785530,N,N,0,N,00,N
20250219,140530,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8440,20,2,0.24,157937240,18656,104.85,8420,8500,8410,10940,5900,8420,8465.76,10.80,0,5391,8546,8482,8436,8372,8326,8515,8405,83,2520,500,6060,10,1,16527174,1395,16.58,0.39,12,0.11,509.00,21632.00,8590,20250207,-1.75,6380,20240805,32.29,8590,-1.75,20250207,7780,8.48,20250102,8590,-1.75,20250207,6380,32.29,20240805,0.83,N,052330,500,82 억,,1785530,N,N,0,N,00,N
20250219,130532,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8440,20,2,0.24,149228290,17623,99.04,8420,8500,8410,10940,5900,8420,8467.81,10.80,0,4642,8546,8482,8436,8372,8326,8515,8405,83,2520,500,6060,10,1,16527174,1395,16.58,0.39,12,0.11,509.00,21632.00,8590,20250207,-1.75,6380,20240805,32.29,8590,-1.75,20250207,7780,8.48,20250102,8590,-1.75,20250207,6380,32.29,20240805,0.83,N,052330,500,82 억,,1785530,N,N,0,N,00,N
20250219,120531,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8480,60,2,0.71,129257190,15266,85.80,8420,8500,8410,10940,5900,8420,8467.00,10.80,0,3844,8546,8482,8436,8372,8326,8515,8405,83,2520,500,6060,10,1,16527174,1402,16.66,0.39,12,0.09,509.00,21632.00,8590,20250207,-1.28,6380,20240805,32.92,8590,-1.28,20250207,7780,9.00,20250102,8590,-1.28,20250207,6380,32.92,20240805,0.83,N,052330,500,82 억,,1785530,N,N,0,N,00,N
20250219,110532,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8490,70,2,0.83,128545030,15182,85.33,8420,8500,8410,10940,5900,8420,8466.94,10.80,0,3767,8546,8482,8436,8372,8326,8515,8405,83,2520,500,6060,10,1,16527174,1403,16.68,0.39,12,0.09,509.00,21632.00,8590,20250207,-1.16,6380,20240805,33.07,8590,-1.16,20250207,7780,9.13,20250102,8590,-1.16,20250207,6380,33.07,20240805,0.83,N,052330,500,82 억,,1785530,N,N,0,N,00,N
20250219,100531,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8460,40,2,0.48,32304110,3824,21.49,8420,8480,8410,10940,5900,8420,8447.73,10.80,0,3164,8546,8482,8436,8372,8326,8515,8405,83,2520,500,6060,10,1,16527174,1398,16.62,0.39,12,0.02,509.00,21632.00,8590,20250207,-1.51,6380,20240805,32.60,8590,-1.51,20250207,7780,8.74,20250102,8590,-1.51,20250207,6380,32.60,20240805,0.83,N,052330,500,82 억,,1785530,N,N,0,N,00,N
20250219,090533,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8440,20,2,0.24,1751310,208,1.17,8420,8440,8410,10940,5900,8420,8419.76,10.80,0,-11,8546,8482,8436,8372,8326,8515,8405,83,2520,500,6060,10,1,16527174,1395,16.58,0.39,12,0.00,509.00,21632.00,8590,20250207,-1.75,6380,20240805,32.29,8590,-1.75,20250207,7780,8.48,20250102,8590,-1.75,20250207,6380,32.29,20240805,0.83,N,052330,500,82 억,,1785530,N,N,0,N,00,N
20250218,160531,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8420,0,3,0.00,150441890,17793,48.30,8390,8500,8390,10940,5900,8420,8455.72,10.79,0,2483,8553,8486,8433,8366,8313,8520,8400,83,2520,500,6060,10,1,16527174,1392,16.54,0.39,12,0.11,509.00,21632.00,8590,20250207,-1.98,6380,20240805,31.97,8590,-1.98,20250207,7780,8.23,20250102,8590,-1.98,20250207,6380,31.97,20240805,0.93,N,052330,500,82 억,,1782754,N,N,0,N,00,N
20250218,150531,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8460,40,2,0.48,144829050,17127,46.49,8390,8500,8390,10940,5900,8420,8456.18,10.79,0,2618,8553,8486,8433,8366,8313,8520,8400,83,2520,500,6060,10,1,16527174,1398,16.62,0.39,12,0.10,509.00,21632.00,8590,20250207,-1.51,6380,20240805,32.60,8590,-1.51,20250207,7780,8.74,20250102,8590,-1.51,20250207,6380,32.60,20240805,0.93,N,052330,500,82 억,,1782754,N,N,0,N,00,N
20250218,140531,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8430,10,2,0.12,131356190,15530,42.16,8390,8500,8390,10940,5900,8420,8458.22,10.79,0,2050,8553,8486,8433,8366,8313,8520,8400,83,2520,500,6060,10,1,16527174,1393,16.56,0.39,12,0.09,509.00,21632.00,8590,20250207,-1.86,6380,20240805,32.13,8590,-1.86,20250207,7780,8.35,20250102,8590,-1.86,20250207,6380,32.13,20240805,0.93,N,052330,500,82 억,,1782754,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 20250219 160532 57 100.00 KOSDAQ 전기·전자 N N N N N 8480 60 2 0.71 177686720 20991 117.97 8420 8500 8410 10940 5900 8420 8464.90 10.80 0 5634 8546 8482 8436 8372 8326 8515 8405 83 2520 500 6060 10 1 16527174 1402 16.66 0.39 12 0.13 509.00 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 0.83 N 052330 500 82 억 1785530 N N 0 N 00 N
3 20250219 150533 57 100.00 KOSDAQ 전기·전자 N N N N N 8450 30 2 0.36 159585550 18851 105.95 8420 8500 8410 10940 5900 8420 8465.63 10.80 0 5580 8546 8482 8436 8372 8326 8515 8405 83 2520 500 6060 10 1 16527174 1397 16.60 0.39 12 0.11 509.00 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 0.83 N 052330 500 82 억 1785530 N N 0 N 00 N
4 20250219 140530 57 100.00 KOSDAQ 전기·전자 N N N N N 8440 20 2 0.24 157937240 18656 104.85 8420 8500 8410 10940 5900 8420 8465.76 10.80 0 5391 8546 8482 8436 8372 8326 8515 8405 83 2520 500 6060 10 1 16527174 1395 16.58 0.39 12 0.11 509.00 21632.00 8590 20250207 -1.75 6380 20240805 32.29 8590 -1.75 20250207 7780 8.48 20250102 8590 -1.75 20250207 6380 32.29 20240805 0.83 N 052330 500 82 억 1785530 N N 0 N 00 N
5 20250219 130532 57 100.00 KOSDAQ 전기·전자 N N N N N 8440 20 2 0.24 149228290 17623 99.04 8420 8500 8410 10940 5900 8420 8467.81 10.80 0 4642 8546 8482 8436 8372 8326 8515 8405 83 2520 500 6060 10 1 16527174 1395 16.58 0.39 12 0.11 509.00 21632.00 8590 20250207 -1.75 6380 20240805 32.29 8590 -1.75 20250207 7780 8.48 20250102 8590 -1.75 20250207 6380 32.29 20240805 0.83 N 052330 500 82 억 1785530 N N 0 N 00 N
6 20250219 120531 57 100.00 KOSDAQ 전기·전자 N N N N N 8480 60 2 0.71 129257190 15266 85.80 8420 8500 8410 10940 5900 8420 8467.00 10.80 0 3844 8546 8482 8436 8372 8326 8515 8405 83 2520 500 6060 10 1 16527174 1402 16.66 0.39 12 0.09 509.00 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 0.83 N 052330 500 82 억 1785530 N N 0 N 00 N
7 20250219 110532 57 100.00 KOSDAQ 전기·전자 N N N N N 8490 70 2 0.83 128545030 15182 85.33 8420 8500 8410 10940 5900 8420 8466.94 10.80 0 3767 8546 8482 8436 8372 8326 8515 8405 83 2520 500 6060 10 1 16527174 1403 16.68 0.39 12 0.09 509.00 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 0.83 N 052330 500 82 억 1785530 N N 0 N 00 N
8 20250219 100531 57 100.00 KOSDAQ 전기·전자 N N N N N 8460 40 2 0.48 32304110 3824 21.49 8420 8480 8410 10940 5900 8420 8447.73 10.80 0 3164 8546 8482 8436 8372 8326 8515 8405 83 2520 500 6060 10 1 16527174 1398 16.62 0.39 12 0.02 509.00 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 0.83 N 052330 500 82 억 1785530 N N 0 N 00 N
9 20250219 090533 57 100.00 KOSDAQ 전기·전자 N N N N N 8440 20 2 0.24 1751310 208 1.17 8420 8440 8410 10940 5900 8420 8419.76 10.80 0 -11 8546 8482 8436 8372 8326 8515 8405 83 2520 500 6060 10 1 16527174 1395 16.58 0.39 12 0.00 509.00 21632.00 8590 20250207 -1.75 6380 20240805 32.29 8590 -1.75 20250207 7780 8.48 20250102 8590 -1.75 20250207 6380 32.29 20240805 0.83 N 052330 500 82 억 1785530 N N 0 N 00 N
10 20250218 160531 57 100.00 KOSDAQ 전기·전자 N N N N N 8420 0 3 0.00 150441890 17793 48.30 8390 8500 8390 10940 5900 8420 8455.72 10.79 0 2483 8553 8486 8433 8366 8313 8520 8400 83 2520 500 6060 10 1 16527174 1392 16.54 0.39 12 0.11 509.00 21632.00 8590 20250207 -1.98 6380 20240805 31.97 8590 -1.98 20250207 7780 8.23 20250102 8590 -1.98 20250207 6380 31.97 20240805 0.93 N 052330 500 82 억 1782754 N N 0 N 00 N
11 20250218 150531 57 100.00 KOSDAQ 전기·전자 N N N N N 8460 40 2 0.48 144829050 17127 46.49 8390 8500 8390 10940 5900 8420 8456.18 10.79 0 2618 8553 8486 8433 8366 8313 8520 8400 83 2520 500 6060 10 1 16527174 1398 16.62 0.39 12 0.10 509.00 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 0.93 N 052330 500 82 억 1782754 N N 0 N 00 N
12 20250218 140531 57 100.00 KOSDAQ 전기·전자 N N N N N 8430 10 2 0.12 131356190 15530 42.16 8390 8500 8390 10940 5900 8420 8458.22 10.79 0 2050 8553 8486 8433 8366 8313 8520 8400 83 2520 500 6060 10 1 16527174 1393 16.56 0.39 12 0.09 509.00 21632.00 8590 20250207 -1.86 6380 20240805 32.13 8590 -1.86 20250207 7780 8.35 20250102 8590 -1.86 20250207 6380 32.13 20240805 0.93 N 052330 500 82 억 1782754 N N 0 N 00 N