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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
050890/price/prices-20250301.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
20250312,160518,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,6930,20,2,0.29,4953280765,706233,82.91,6920,7110,6890,8980,4840,6910,7013.88,6.03,0,34853,7076,6992,6886,6802,6696,7005,6815,306,2070,500,5250,10,1,61095231,4234,10.37,1.54,12,1.16,668.00,4492.00,8600,20250124,-19.42,4035,20240909,71.75,8600,-19.42,20250124,5730,20.94,20250114,8600,-19.42,20250124,4035,71.75,20240909,7.68,N,050890,500,306 억,,3682910,N,N,197,N,00,N
20250312,150518,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,6940,30,2,0.43,4695771115,669119,78.55,6920,7110,6890,8980,4840,6910,7017.96,6.03,0,25562,7076,6992,6886,6802,6696,7005,6815,306,2070,500,5250,10,1,61095231,4240,10.39,1.54,12,1.10,668.00,4492.00,8600,20250124,-19.30,4035,20240909,72.00,8600,-19.30,20250124,5730,21.12,20250114,8600,-19.30,20250124,4035,72.00,20240909,7.68,N,050890,500,306 억,,3682910,N,N,24,N,00,N
20250312,140518,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7000,90,2,1.30,4043424095,575334,67.54,6920,7110,6890,8980,4840,6910,7028.11,6.03,0,18633,7076,6992,6886,6802,6696,7005,6815,306,2070,500,5250,10,1,61095231,4277,10.48,1.56,12,0.94,668.00,4492.00,8600,20250124,-18.60,4035,20240909,73.48,8600,-18.60,20250124,5730,22.16,20250114,8600,-18.60,20250124,4035,73.48,20240909,7.68,N,050890,500,306 억,,3682910,N,N,24,N,00,N
20250312,130518,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7020,110,2,1.59,3678200225,523172,61.42,6920,7110,6890,8980,4840,6910,7030.74,6.03,0,7586,7076,6992,6886,6802,6696,7005,6815,306,2070,500,5250,10,1,61095231,4289,10.51,1.56,12,0.86,668.00,4492.00,8600,20250124,-18.37,4035,20240909,73.98,8600,-18.37,20250124,5730,22.51,20250114,8600,-18.37,20250124,4035,73.98,20240909,7.68,N,050890,500,306 억,,3682910,N,N,24,N,00,N
20250312,120520,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7010,100,2,1.45,3193054810,453929,53.29,6920,7110,6890,8980,4840,6910,7034.46,6.03,0,25117,7076,6992,6886,6802,6696,7005,6815,306,2070,500,5250,10,1,61095231,4283,10.49,1.56,12,0.74,668.00,4492.00,8600,20250124,-18.49,4035,20240909,73.73,8600,-18.49,20250124,5730,22.34,20250114,8600,-18.49,20250124,4035,73.73,20240909,7.68,N,050890,500,306 억,,3682910,N,N,24,N,00,N
20250312,110516,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7030,120,2,1.74,2767115420,393272,46.17,6920,7110,6890,8980,4840,6910,7036.37,6.03,0,37224,7076,6992,6886,6802,6696,7005,6815,306,2070,500,5250,10,1,61095231,4295,10.52,1.57,12,0.64,668.00,4492.00,8600,20250124,-18.26,4035,20240909,74.23,8600,-18.26,20250124,5730,22.69,20250114,8600,-18.26,20250124,4035,74.23,20240909,7.68,N,050890,500,306 억,,3682910,N,N,24,N,00,N
20250312,100518,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7060,150,2,2.17,2033154245,289028,33.93,6920,7110,6890,8980,4840,6910,7034.77,6.03,0,23976,7076,6992,6886,6802,6696,7005,6815,306,2070,500,5250,10,1,61095231,4313,10.57,1.57,12,0.47,668.00,4492.00,8600,20250124,-17.91,4035,20240909,74.97,8600,-17.91,20250124,5730,23.21,20250114,8600,-17.91,20250124,4035,74.97,20240909,7.68,N,050890,500,306 억,,3682910,N,N,24,N,00,N
20250312,090519,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,6900,-10,5,-0.14,272824640,39297,4.61,6920,6990,6890,8980,4840,6910,6943.25,6.03,0,-7108,7076,6992,6886,6802,6696,7005,6815,306,2070,500,5250,10,1,61095231,4216,10.33,1.54,12,0.06,668.00,4492.00,8600,20250124,-19.77,4035,20240909,71.00,8600,-19.77,20250124,5730,20.42,20250114,8600,-19.77,20250124,4035,71.00,20240909,7.68,N,050890,500,306 억,,3682910,N,N,24,N,00,N
20250311,160513,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,6910,-210,5,-2.95,5812937075,846089,57.42,6910,6970,6780,9250,4990,7120,6870.16,6.03,0,-98785,7500,7310,7060,6870,6620,7405,6965,306,2130,500,5410,10,1,61095231,4222,10.34,1.54,12,1.38,668.00,4492.00,8600,20250124,-19.65,4035,20240909,71.25,8600,-19.65,20250124,5730,20.59,20250114,8600,-19.65,20250124,4035,71.25,20240909,7.69,N,050890,500,306 억,,3686398,N,N,24,N,00,N
20250311,150516,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,6890,-230,5,-3.23,5532881880,805543,54.67,6910,6970,6780,9250,4990,7120,6868.33,6.03,0,-96889,7500,7310,7060,6870,6620,7405,6965,306,2130,500,5410,10,1,61095231,4209,10.31,1.53,12,1.32,668.00,4492.00,8600,20250124,-19.88,4035,20240909,70.76,8600,-19.88,20250124,5730,20.24,20250114,8600,-19.88,20250124,4035,70.76,20240909,7.69,N,050890,500,306 억,,3686398,N,N,3,N,00,N
20250311,140516,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,6880,-240,5,-3.37,5119192955,745432,50.59,6910,6970,6780,9250,4990,7120,6867.22,6.03,0,-87936,7500,7310,7060,6870,6620,7405,6965,306,2130,500,5410,10,1,61095231,4203,10.30,1.53,12,1.22,668.00,4492.00,8600,20250124,-20.00,4035,20240909,70.51,8600,-20.00,20250124,5730,20.07,20250114,8600,-20.00,20250124,4035,70.51,20240909,7.69,N,050890,500,306 억,,3686398,N,N,3,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 20250312 160518 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 6930 20 2 0.29 4953280765 706233 82.91 6920 7110 6890 8980 4840 6910 7013.88 6.03 0 34853 7076 6992 6886 6802 6696 7005 6815 306 2070 500 5250 10 1 61095231 4234 10.37 1.54 12 1.16 668.00 4492.00 8600 20250124 -19.42 4035 20240909 71.75 8600 -19.42 20250124 5730 20.94 20250114 8600 -19.42 20250124 4035 71.75 20240909 7.68 N 050890 500 306 억 3682910 N N 197 N 00 N
3 20250312 150518 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 6940 30 2 0.43 4695771115 669119 78.55 6920 7110 6890 8980 4840 6910 7017.96 6.03 0 25562 7076 6992 6886 6802 6696 7005 6815 306 2070 500 5250 10 1 61095231 4240 10.39 1.54 12 1.10 668.00 4492.00 8600 20250124 -19.30 4035 20240909 72.00 8600 -19.30 20250124 5730 21.12 20250114 8600 -19.30 20250124 4035 72.00 20240909 7.68 N 050890 500 306 억 3682910 N N 24 N 00 N
4 20250312 140518 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 7000 90 2 1.30 4043424095 575334 67.54 6920 7110 6890 8980 4840 6910 7028.11 6.03 0 18633 7076 6992 6886 6802 6696 7005 6815 306 2070 500 5250 10 1 61095231 4277 10.48 1.56 12 0.94 668.00 4492.00 8600 20250124 -18.60 4035 20240909 73.48 8600 -18.60 20250124 5730 22.16 20250114 8600 -18.60 20250124 4035 73.48 20240909 7.68 N 050890 500 306 억 3682910 N N 24 N 00 N
5 20250312 130518 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 7020 110 2 1.59 3678200225 523172 61.42 6920 7110 6890 8980 4840 6910 7030.74 6.03 0 7586 7076 6992 6886 6802 6696 7005 6815 306 2070 500 5250 10 1 61095231 4289 10.51 1.56 12 0.86 668.00 4492.00 8600 20250124 -18.37 4035 20240909 73.98 8600 -18.37 20250124 5730 22.51 20250114 8600 -18.37 20250124 4035 73.98 20240909 7.68 N 050890 500 306 억 3682910 N N 24 N 00 N
6 20250312 120520 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 7010 100 2 1.45 3193054810 453929 53.29 6920 7110 6890 8980 4840 6910 7034.46 6.03 0 25117 7076 6992 6886 6802 6696 7005 6815 306 2070 500 5250 10 1 61095231 4283 10.49 1.56 12 0.74 668.00 4492.00 8600 20250124 -18.49 4035 20240909 73.73 8600 -18.49 20250124 5730 22.34 20250114 8600 -18.49 20250124 4035 73.73 20240909 7.68 N 050890 500 306 억 3682910 N N 24 N 00 N
7 20250312 110516 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 7030 120 2 1.74 2767115420 393272 46.17 6920 7110 6890 8980 4840 6910 7036.37 6.03 0 37224 7076 6992 6886 6802 6696 7005 6815 306 2070 500 5250 10 1 61095231 4295 10.52 1.57 12 0.64 668.00 4492.00 8600 20250124 -18.26 4035 20240909 74.23 8600 -18.26 20250124 5730 22.69 20250114 8600 -18.26 20250124 4035 74.23 20240909 7.68 N 050890 500 306 억 3682910 N N 24 N 00 N
8 20250312 100518 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 7060 150 2 2.17 2033154245 289028 33.93 6920 7110 6890 8980 4840 6910 7034.77 6.03 0 23976 7076 6992 6886 6802 6696 7005 6815 306 2070 500 5250 10 1 61095231 4313 10.57 1.57 12 0.47 668.00 4492.00 8600 20250124 -17.91 4035 20240909 74.97 8600 -17.91 20250124 5730 23.21 20250114 8600 -17.91 20250124 4035 74.97 20240909 7.68 N 050890 500 306 억 3682910 N N 24 N 00 N
9 20250312 090519 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 6900 -10 5 -0.14 272824640 39297 4.61 6920 6990 6890 8980 4840 6910 6943.25 6.03 0 -7108 7076 6992 6886 6802 6696 7005 6815 306 2070 500 5250 10 1 61095231 4216 10.33 1.54 12 0.06 668.00 4492.00 8600 20250124 -19.77 4035 20240909 71.00 8600 -19.77 20250124 5730 20.42 20250114 8600 -19.77 20250124 4035 71.00 20240909 7.68 N 050890 500 306 억 3682910 N N 24 N 00 N
10 20250311 160513 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 6910 -210 5 -2.95 5812937075 846089 57.42 6910 6970 6780 9250 4990 7120 6870.16 6.03 0 -98785 7500 7310 7060 6870 6620 7405 6965 306 2130 500 5410 10 1 61095231 4222 10.34 1.54 12 1.38 668.00 4492.00 8600 20250124 -19.65 4035 20240909 71.25 8600 -19.65 20250124 5730 20.59 20250114 8600 -19.65 20250124 4035 71.25 20240909 7.69 N 050890 500 306 억 3686398 N N 24 N 00 N
11 20250311 150516 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 6890 -230 5 -3.23 5532881880 805543 54.67 6910 6970 6780 9250 4990 7120 6868.33 6.03 0 -96889 7500 7310 7060 6870 6620 7405 6965 306 2130 500 5410 10 1 61095231 4209 10.31 1.53 12 1.32 668.00 4492.00 8600 20250124 -19.88 4035 20240909 70.76 8600 -19.88 20250124 5730 20.24 20250114 8600 -19.88 20250124 4035 70.76 20240909 7.69 N 050890 500 306 억 3686398 N N 3 N 00 N
12 20250311 140516 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 6880 -240 5 -3.37 5119192955 745432 50.59 6910 6970 6780 9250 4990 7120 6867.22 6.03 0 -87936 7500 7310 7060 6870 6620 7405 6965 306 2130 500 5410 10 1 61095231 4203 10.30 1.53 12 1.22 668.00 4492.00 8600 20250124 -20.00 4035 20240909 70.51 8600 -20.00 20250124 5730 20.07 20250114 8600 -20.00 20250124 4035 70.51 20240909 7.69 N 050890 500 306 억 3686398 N N 3 N 00 N