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
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
20250212,160518,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8460,10,2,0.12,654963680,77106,167.65,8460,8570,8420,10980,5920,8450,8494.33,10.40,0,-10832,8623,8536,8453,8366,8283,8495,8325,83,2530,500,6080,10,1,16527174,1398,16.62,0.39,12,0.47,509.00,21632.00,8590,20250207,-1.51,6380,20240805,32.60,8590,-1.51,20250207,7780,8.74,20250102,8590,-1.51,20250207,6380,32.60,20240805,0.95,N,052330,500,82 억,,1719281,N,N,0,N,00,N
20250212,150518,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8450,0,3,0.00,612019130,72017,156.59,8460,8570,8440,10980,5920,8450,8498.26,10.40,0,-12128,8623,8536,8453,8366,8283,8495,8325,83,2530,500,6080,10,1,16527174,1397,16.60,0.39,12,0.44,509.00,21632.00,8590,20250207,-1.63,6380,20240805,32.45,8590,-1.63,20250207,7780,8.61,20250102,8590,-1.63,20250207,6380,32.45,20240805,0.95,N,052330,500,82 억,,1719281,N,N,0,N,00,N
20250212,140519,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8450,0,3,0.00,602358930,70874,154.10,8460,8570,8440,10980,5920,8450,8499.01,10.40,0,-12062,8623,8536,8453,8366,8283,8495,8325,83,2530,500,6080,10,1,16527174,1397,16.60,0.39,12,0.43,509.00,21632.00,8590,20250207,-1.63,6380,20240805,32.45,8590,-1.63,20250207,7780,8.61,20250102,8590,-1.63,20250207,6380,32.45,20240805,0.95,N,052330,500,82 억,,1719281,N,N,0,N,00,N
20250212,130519,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8480,30,2,0.36,589898430,69402,150.90,8460,8570,8440,10980,5920,8450,8499.73,10.40,0,-11818,8623,8536,8453,8366,8283,8495,8325,83,2530,500,6080,10,1,16527174,1402,16.66,0.39,12,0.42,509.00,21632.00,8590,20250207,-1.28,6380,20240805,32.92,8590,-1.28,20250207,7780,9.00,20250102,8590,-1.28,20250207,6380,32.92,20240805,0.95,N,052330,500,82 억,,1719281,N,N,0,N,00,N
20250212,120519,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8490,40,2,0.47,584850770,68806,149.60,8460,8570,8440,10980,5920,8450,8500.00,10.40,0,-11528,8623,8536,8453,8366,8283,8495,8325,83,2530,500,6080,10,1,16527174,1403,16.68,0.39,12,0.42,509.00,21632.00,8590,20250207,-1.16,6380,20240805,33.07,8590,-1.16,20250207,7780,9.13,20250102,8590,-1.16,20250207,6380,33.07,20240805,0.95,N,052330,500,82 억,,1719281,N,N,0,N,00,N
20250212,110517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8490,40,2,0.47,540332300,63552,138.18,8460,8570,8440,10980,5920,8450,8502.21,10.40,0,-9475,8623,8536,8453,8366,8283,8495,8325,83,2530,500,6080,10,1,16527174,1403,16.68,0.39,12,0.38,509.00,21632.00,8590,20250207,-1.16,6380,20240805,33.07,8590,-1.16,20250207,7780,9.13,20250102,8590,-1.16,20250207,6380,33.07,20240805,0.95,N,052330,500,82 억,,1719281,N,N,0,N,00,N
20250212,100518,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8520,70,2,0.83,466531580,54857,119.28,8460,8570,8440,10980,5920,8450,8504.50,10.40,0,-5852,8623,8536,8453,8366,8283,8495,8325,83,2530,500,6080,10,1,16527174,1408,16.74,0.39,12,0.33,509.00,21632.00,8590,20250207,-0.81,6380,20240805,33.54,8590,-0.81,20250207,7780,9.51,20250102,8590,-0.81,20250207,6380,33.54,20240805,0.95,N,052330,500,82 억,,1719281,N,N,0,N,00,N
20250212,090521,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8460,10,2,0.12,321300,38,0.08,8460,8460,8450,10980,5920,8450,8455.26,10.40,0,7,8623,8536,8453,8366,8283,8495,8325,83,2530,500,6080,10,1,16527174,1398,16.62,0.39,12,0.00,509.00,21632.00,8590,20250207,-1.51,6380,20240805,32.60,8590,-1.51,20250207,7780,8.74,20250102,8590,-1.51,20250207,6380,32.60,20240805,0.95,N,052330,500,82 억,,1719281,N,N,0,N,00,N
20250211,160519,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8450,-50,5,-0.59,388600550,45992,114.45,8530,8540,8370,11050,5950,8500,8449.31,10.52,0,-17215,8640,8570,8450,8380,8260,8605,8415,83,2550,500,6120,10,1,16527174,1397,16.60,0.39,12,0.28,509.00,21632.00,8590,20250207,-1.63,6380,20240805,32.45,8590,-1.63,20250207,7780,8.61,20250102,8590,-1.63,20250207,6380,32.45,20240805,1.05,N,052330,500,82 억,,1738016,N,N,0,N,00,N
20250211,150518,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8440,-60,5,-0.71,357173680,42253,105.15,8530,8540,8370,11050,5950,8500,8453.21,10.52,0,-16702,8640,8570,8450,8380,8260,8605,8415,83,2550,500,6120,10,1,16527174,1395,16.58,0.39,12,0.26,509.00,21632.00,8590,20250207,-1.75,6380,20240805,32.29,8590,-1.75,20250207,7780,8.48,20250102,8590,-1.75,20250207,6380,32.29,20240805,1.05,N,052330,500,82 억,,1738016,N,N,0,N,00,N
20250211,140519,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8400,-100,5,-1.18,320785260,37912,94.34,8530,8540,8390,11050,5950,8500,8461.31,10.52,0,-16178,8640,8570,8450,8380,8260,8605,8415,83,2550,500,6120,10,1,16527174,1388,16.50,0.39,12,0.23,509.00,21632.00,8590,20250207,-2.21,6380,20240805,31.66,8590,-2.21,20250207,7780,7.97,20250102,8590,-2.21,20250207,6380,31.66,20240805,1.05,N,052330,500,82 억,,1738016,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 160518 57 100.00 KOSDAQ 전기·전자 N N N N N 8460 10 2 0.12 654963680 77106 167.65 8460 8570 8420 10980 5920 8450 8494.33 10.40 0 -10832 8623 8536 8453 8366 8283 8495 8325 83 2530 500 6080 10 1 16527174 1398 16.62 0.39 12 0.47 509.00 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 0.95 N 052330 500 82 억 1719281 N N 0 N 00 N
3 20250212 150518 57 100.00 KOSDAQ 전기·전자 N N N N N 8450 0 3 0.00 612019130 72017 156.59 8460 8570 8440 10980 5920 8450 8498.26 10.40 0 -12128 8623 8536 8453 8366 8283 8495 8325 83 2530 500 6080 10 1 16527174 1397 16.60 0.39 12 0.44 509.00 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 0.95 N 052330 500 82 억 1719281 N N 0 N 00 N
4 20250212 140519 57 100.00 KOSDAQ 전기·전자 N N N N N 8450 0 3 0.00 602358930 70874 154.10 8460 8570 8440 10980 5920 8450 8499.01 10.40 0 -12062 8623 8536 8453 8366 8283 8495 8325 83 2530 500 6080 10 1 16527174 1397 16.60 0.39 12 0.43 509.00 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 0.95 N 052330 500 82 억 1719281 N N 0 N 00 N
5 20250212 130519 57 100.00 KOSDAQ 전기·전자 N N N N N 8480 30 2 0.36 589898430 69402 150.90 8460 8570 8440 10980 5920 8450 8499.73 10.40 0 -11818 8623 8536 8453 8366 8283 8495 8325 83 2530 500 6080 10 1 16527174 1402 16.66 0.39 12 0.42 509.00 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 0.95 N 052330 500 82 억 1719281 N N 0 N 00 N
6 20250212 120519 57 100.00 KOSDAQ 전기·전자 N N N N N 8490 40 2 0.47 584850770 68806 149.60 8460 8570 8440 10980 5920 8450 8500.00 10.40 0 -11528 8623 8536 8453 8366 8283 8495 8325 83 2530 500 6080 10 1 16527174 1403 16.68 0.39 12 0.42 509.00 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 0.95 N 052330 500 82 억 1719281 N N 0 N 00 N
7 20250212 110517 57 100.00 KOSDAQ 전기·전자 N N N N N 8490 40 2 0.47 540332300 63552 138.18 8460 8570 8440 10980 5920 8450 8502.21 10.40 0 -9475 8623 8536 8453 8366 8283 8495 8325 83 2530 500 6080 10 1 16527174 1403 16.68 0.39 12 0.38 509.00 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 0.95 N 052330 500 82 억 1719281 N N 0 N 00 N
8 20250212 100518 57 100.00 KOSDAQ 전기·전자 N N N N N 8520 70 2 0.83 466531580 54857 119.28 8460 8570 8440 10980 5920 8450 8504.50 10.40 0 -5852 8623 8536 8453 8366 8283 8495 8325 83 2530 500 6080 10 1 16527174 1408 16.74 0.39 12 0.33 509.00 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 0.95 N 052330 500 82 억 1719281 N N 0 N 00 N
9 20250212 090521 57 100.00 KOSDAQ 전기·전자 N N N N N 8460 10 2 0.12 321300 38 0.08 8460 8460 8450 10980 5920 8450 8455.26 10.40 0 7 8623 8536 8453 8366 8283 8495 8325 83 2530 500 6080 10 1 16527174 1398 16.62 0.39 12 0.00 509.00 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 0.95 N 052330 500 82 억 1719281 N N 0 N 00 N
10 20250211 160519 57 100.00 KOSDAQ 전기·전자 N N N N N 8450 -50 5 -0.59 388600550 45992 114.45 8530 8540 8370 11050 5950 8500 8449.31 10.52 0 -17215 8640 8570 8450 8380 8260 8605 8415 83 2550 500 6120 10 1 16527174 1397 16.60 0.39 12 0.28 509.00 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 1.05 N 052330 500 82 억 1738016 N N 0 N 00 N
11 20250211 150518 57 100.00 KOSDAQ 전기·전자 N N N N N 8440 -60 5 -0.71 357173680 42253 105.15 8530 8540 8370 11050 5950 8500 8453.21 10.52 0 -16702 8640 8570 8450 8380 8260 8605 8415 83 2550 500 6120 10 1 16527174 1395 16.58 0.39 12 0.26 509.00 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 1.05 N 052330 500 82 억 1738016 N N 0 N 00 N
12 20250211 140519 57 100.00 KOSDAQ 전기·전자 N N N N N 8400 -100 5 -1.18 320785260 37912 94.34 8530 8540 8390 11050 5950 8500 8461.31 10.52 0 -16178 8640 8570 8450 8380 8260 8605 8415 83 2550 500 6120 10 1 16527174 1388 16.50 0.39 12 0.23 509.00 21632.00 8590 20250207 -2.21 6380 20240805 31.66 8590 -2.21 20250207 7780 7.97 20250102 8590 -2.21 20250207 6380 31.66 20240805 1.05 N 052330 500 82 억 1738016 N N 0 N 00 N