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

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
050890/price/prices-20250501.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
20250513,160500,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7180,-160,5,-2.18,3761936805,520357,118.46,7300,7320,7100,9540,5140,7340,7229.53,9.53,0,50779,7533,7436,7323,7226,7113,7485,7275,306,2200,500,4690,10,1,61095231,4387,9.52,1.35,12,0.85,754.00,5326.00,8600,20250124,-16.51,4035,20240909,77.94,8600,-16.51,20250124,5730,25.31,20250114,8600,-16.51,20250124,4035,77.94,20240909,6.06,Y,050890,500,306 억,,5820446,N,N,60416,N,00,N
20250513,150506,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7190,-150,5,-2.04,3614810375,499840,113.79,7300,7320,7100,9540,5140,7340,7231.93,9.53,0,44408,7533,7436,7323,7226,7113,7485,7275,306,2200,500,4690,10,1,61095231,4393,9.54,1.35,12,0.82,754.00,5326.00,8600,20250124,-16.40,4035,20240909,78.19,8600,-16.40,20250124,5730,25.48,20250114,8600,-16.40,20250124,4035,78.19,20240909,6.06,Y,050890,500,306 억,,5820446,N,N,52106,N,00,N
20250513,140507,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7150,-190,5,-2.59,3330994935,460243,104.77,7300,7320,7100,9540,5140,7340,7237.47,9.53,0,33502,7533,7436,7323,7226,7113,7485,7275,306,2200,500,4690,10,1,61095231,4368,9.48,1.34,12,0.75,754.00,5326.00,8600,20250124,-16.86,4035,20240909,77.20,8600,-16.86,20250124,5730,24.78,20250114,8600,-16.86,20250124,4035,77.20,20240909,6.06,Y,050890,500,306 억,,5820446,N,N,52106,N,00,N
20250513,130508,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7240,-100,5,-1.36,2196500995,301871,68.72,7300,7320,7220,9540,5140,7340,7276.29,9.53,0,36443,7533,7436,7323,7226,7113,7485,7275,306,2200,500,4690,10,1,61095231,4423,9.60,1.36,12,0.49,754.00,5326.00,8600,20250124,-15.81,4035,20240909,79.43,8600,-15.81,20250124,5730,26.35,20250114,8600,-15.81,20250124,4035,79.43,20240909,6.06,Y,050890,500,306 억,,5820446,N,N,52106,N,00,N
20250513,120509,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7280,-60,5,-0.82,1915787915,263146,59.90,7300,7320,7240,9540,5140,7340,7280.32,9.53,0,35240,7533,7436,7323,7226,7113,7485,7275,306,2200,500,4690,10,1,61095231,4448,9.66,1.37,12,0.43,754.00,5326.00,8600,20250124,-15.35,4035,20240909,80.42,8600,-15.35,20250124,5730,27.05,20250114,8600,-15.35,20250124,4035,80.42,20240909,6.06,Y,050890,500,306 억,,5820446,N,N,52106,N,00,N
20250513,110508,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7290,-50,5,-0.68,1400987050,192432,43.81,7300,7320,7240,9540,5140,7340,7280.43,9.53,0,20558,7533,7436,7323,7226,7113,7485,7275,306,2200,500,4690,10,1,61095231,4454,9.67,1.37,12,0.31,754.00,5326.00,8600,20250124,-15.23,4035,20240909,80.67,8600,-15.23,20250124,5730,27.23,20250114,8600,-15.23,20250124,4035,80.67,20240909,6.06,Y,050890,500,306 억,,5820446,N,N,52106,N,00,N
20250513,100509,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7300,-40,5,-0.54,1053658280,144844,32.97,7300,7320,7240,9540,5140,7340,7274.44,9.53,0,-755,7533,7436,7323,7226,7113,7485,7275,306,2200,500,4690,10,1,61095231,4460,9.68,1.37,12,0.24,754.00,5326.00,8600,20250124,-15.12,4035,20240909,80.92,8600,-15.12,20250124,5730,27.40,20250114,8600,-15.12,20250124,4035,80.92,20240909,6.06,Y,050890,500,306 억,,5820446,N,N,52106,N,00,N
20250513,090511,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7290,-50,5,-0.68,194675540,26721,6.08,7300,7320,7260,9540,5140,7340,7285.49,9.53,0,-8314,7533,7436,7323,7226,7113,7485,7275,306,2200,500,4690,10,1,61095231,4454,9.67,1.37,12,0.04,754.00,5326.00,8600,20250124,-15.23,4035,20240909,80.67,8600,-15.23,20250124,5730,27.23,20250114,8600,-15.23,20250124,4035,80.67,20240909,6.06,Y,050890,500,306 억,,5820446,N,N,52106,N,00,N
20250512,160458,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7340,30,2,0.41,3211125355,439280,49.34,7310,7420,7210,9500,5120,7310,7309.97,9.22,0,81672,7856,7582,7376,7102,6896,7480,7000,306,2190,500,4670,10,1,61095231,4484,9.73,1.38,12,0.72,754.00,5326.00,8600,20250124,-14.65,4035,20240909,81.91,8600,-14.65,20250124,5730,28.10,20250114,8600,-14.65,20250124,4035,81.91,20240909,6.16,Y,050890,500,306 억,,5633698,N,N,52106,N,00,N
20250512,150504,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7340,30,2,0.41,3033233505,415052,46.61,7310,7420,7210,9500,5120,7310,7308.08,9.22,0,73277,7856,7582,7376,7102,6896,7480,7000,306,2190,500,4670,10,1,61095231,4484,9.73,1.38,12,0.68,754.00,5326.00,8600,20250124,-14.65,4035,20240909,81.91,8600,-14.65,20250124,5730,28.10,20250114,8600,-14.65,20250124,4035,81.91,20240909,6.16,Y,050890,500,306 억,,5633698,N,N,74458,N,00,N
20250512,140503,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7350,40,2,0.55,2651573795,362989,40.77,7310,7420,7210,9500,5120,7310,7304.83,9.22,0,43092,7856,7582,7376,7102,6896,7480,7000,306,2190,500,4670,10,1,61095231,4490,9.75,1.38,12,0.59,754.00,5326.00,8600,20250124,-14.53,4035,20240909,82.16,8600,-14.53,20250124,5730,28.27,20250114,8600,-14.53,20250124,4035,82.16,20240909,6.16,Y,050890,500,306 억,,5633698,N,N,74458,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 20250513 160500 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 7180 -160 5 -2.18 3761936805 520357 118.46 7300 7320 7100 9540 5140 7340 7229.53 9.53 0 50779 7533 7436 7323 7226 7113 7485 7275 306 2200 500 4690 10 1 61095231 4387 9.52 1.35 12 0.85 754.00 5326.00 8600 20250124 -16.51 4035 20240909 77.94 8600 -16.51 20250124 5730 25.31 20250114 8600 -16.51 20250124 4035 77.94 20240909 6.06 Y 050890 500 306 억 5820446 N N 60416 N 00 N
3 20250513 150506 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 7190 -150 5 -2.04 3614810375 499840 113.79 7300 7320 7100 9540 5140 7340 7231.93 9.53 0 44408 7533 7436 7323 7226 7113 7485 7275 306 2200 500 4690 10 1 61095231 4393 9.54 1.35 12 0.82 754.00 5326.00 8600 20250124 -16.40 4035 20240909 78.19 8600 -16.40 20250124 5730 25.48 20250114 8600 -16.40 20250124 4035 78.19 20240909 6.06 Y 050890 500 306 억 5820446 N N 52106 N 00 N
4 20250513 140507 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 7150 -190 5 -2.59 3330994935 460243 104.77 7300 7320 7100 9540 5140 7340 7237.47 9.53 0 33502 7533 7436 7323 7226 7113 7485 7275 306 2200 500 4690 10 1 61095231 4368 9.48 1.34 12 0.75 754.00 5326.00 8600 20250124 -16.86 4035 20240909 77.20 8600 -16.86 20250124 5730 24.78 20250114 8600 -16.86 20250124 4035 77.20 20240909 6.06 Y 050890 500 306 억 5820446 N N 52106 N 00 N
5 20250513 130508 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 7240 -100 5 -1.36 2196500995 301871 68.72 7300 7320 7220 9540 5140 7340 7276.29 9.53 0 36443 7533 7436 7323 7226 7113 7485 7275 306 2200 500 4690 10 1 61095231 4423 9.60 1.36 12 0.49 754.00 5326.00 8600 20250124 -15.81 4035 20240909 79.43 8600 -15.81 20250124 5730 26.35 20250114 8600 -15.81 20250124 4035 79.43 20240909 6.06 Y 050890 500 306 억 5820446 N N 52106 N 00 N
6 20250513 120509 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 7280 -60 5 -0.82 1915787915 263146 59.90 7300 7320 7240 9540 5140 7340 7280.32 9.53 0 35240 7533 7436 7323 7226 7113 7485 7275 306 2200 500 4690 10 1 61095231 4448 9.66 1.37 12 0.43 754.00 5326.00 8600 20250124 -15.35 4035 20240909 80.42 8600 -15.35 20250124 5730 27.05 20250114 8600 -15.35 20250124 4035 80.42 20240909 6.06 Y 050890 500 306 억 5820446 N N 52106 N 00 N
7 20250513 110508 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 7290 -50 5 -0.68 1400987050 192432 43.81 7300 7320 7240 9540 5140 7340 7280.43 9.53 0 20558 7533 7436 7323 7226 7113 7485 7275 306 2200 500 4690 10 1 61095231 4454 9.67 1.37 12 0.31 754.00 5326.00 8600 20250124 -15.23 4035 20240909 80.67 8600 -15.23 20250124 5730 27.23 20250114 8600 -15.23 20250124 4035 80.67 20240909 6.06 Y 050890 500 306 억 5820446 N N 52106 N 00 N
8 20250513 100509 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 7300 -40 5 -0.54 1053658280 144844 32.97 7300 7320 7240 9540 5140 7340 7274.44 9.53 0 -755 7533 7436 7323 7226 7113 7485 7275 306 2200 500 4690 10 1 61095231 4460 9.68 1.37 12 0.24 754.00 5326.00 8600 20250124 -15.12 4035 20240909 80.92 8600 -15.12 20250124 5730 27.40 20250114 8600 -15.12 20250124 4035 80.92 20240909 6.06 Y 050890 500 306 억 5820446 N N 52106 N 00 N
9 20250513 090511 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 7290 -50 5 -0.68 194675540 26721 6.08 7300 7320 7260 9540 5140 7340 7285.49 9.53 0 -8314 7533 7436 7323 7226 7113 7485 7275 306 2200 500 4690 10 1 61095231 4454 9.67 1.37 12 0.04 754.00 5326.00 8600 20250124 -15.23 4035 20240909 80.67 8600 -15.23 20250124 5730 27.23 20250114 8600 -15.23 20250124 4035 80.67 20240909 6.06 Y 050890 500 306 억 5820446 N N 52106 N 00 N
10 20250512 160458 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 7340 30 2 0.41 3211125355 439280 49.34 7310 7420 7210 9500 5120 7310 7309.97 9.22 0 81672 7856 7582 7376 7102 6896 7480 7000 306 2190 500 4670 10 1 61095231 4484 9.73 1.38 12 0.72 754.00 5326.00 8600 20250124 -14.65 4035 20240909 81.91 8600 -14.65 20250124 5730 28.10 20250114 8600 -14.65 20250124 4035 81.91 20240909 6.16 Y 050890 500 306 억 5633698 N N 52106 N 00 N
11 20250512 150504 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 7340 30 2 0.41 3033233505 415052 46.61 7310 7420 7210 9500 5120 7310 7308.08 9.22 0 73277 7856 7582 7376 7102 6896 7480 7000 306 2190 500 4670 10 1 61095231 4484 9.73 1.38 12 0.68 754.00 5326.00 8600 20250124 -14.65 4035 20240909 81.91 8600 -14.65 20250124 5730 28.10 20250114 8600 -14.65 20250124 4035 81.91 20240909 6.16 Y 050890 500 306 억 5633698 N N 74458 N 00 N
12 20250512 140503 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 7350 40 2 0.55 2651573795 362989 40.77 7310 7420 7210 9500 5120 7310 7304.83 9.22 0 43092 7856 7582 7376 7102 6896 7480 7000 306 2190 500 4670 10 1 61095231 4490 9.75 1.38 12 0.59 754.00 5326.00 8600 20250124 -14.53 4035 20240909 82.16 8600 -14.53 20250124 5730 28.27 20250114 8600 -14.53 20250124 4035 82.16 20240909 6.16 Y 050890 500 306 억 5633698 N N 74458 N 00 N