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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
050890/price/prices-20250401.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
20250407,160457,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5920,-550,5,-8.50,5068457775,840299,200.33,6260,6300,5910,8410,4530,6470,6031.78,7.82,0,56760,6730,6600,6440,6310,6150,6665,6375,306,1940,500,4140,10,1,61095231,3617,7.85,1.11,12,1.38,754.00,5326.00,8600,20250124,-31.16,4035,20240909,46.72,8600,-31.16,20250124,5730,3.32,20250114,8600,-31.16,20250124,4035,46.72,20240909,6.73,Y,050890,500,306 억,,4777544,N,N,35445,N,00,N
20250407,150501,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5980,-490,5,-7.57,4492646835,743304,177.21,6260,6300,5960,8410,4530,6470,6044.15,7.82,0,15318,6730,6600,6440,6310,6150,6665,6375,306,1940,500,4140,10,1,61095231,3653,7.93,1.12,12,1.22,754.00,5326.00,8600,20250124,-30.47,4035,20240909,48.20,8600,-30.47,20250124,5730,4.36,20250114,8600,-30.47,20250124,4035,48.20,20240909,6.73,Y,050890,500,306 억,,4777544,N,N,37237,N,00,N
20250407,140459,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,6000,-470,5,-7.26,3899230330,644310,153.61,6260,6300,5990,8410,4530,6470,6051.79,7.82,0,-7308,6730,6600,6440,6310,6150,6665,6375,306,1940,500,4140,10,1,61095231,3666,7.96,1.13,12,1.05,754.00,5326.00,8600,20250124,-30.23,4035,20240909,48.70,8600,-30.23,20250124,5730,4.71,20250114,8600,-30.23,20250124,4035,48.70,20240909,6.73,Y,050890,500,306 억,,4777544,N,N,37237,N,00,N
20250407,130457,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,6050,-420,5,-6.49,3374820710,557128,132.82,6260,6300,5990,8410,4530,6470,6057.52,7.82,0,-23974,6730,6600,6440,6310,6150,6665,6375,306,1940,500,4140,10,1,61095231,3696,8.02,1.14,12,0.91,754.00,5326.00,8600,20250124,-29.65,4035,20240909,49.94,8600,-29.65,20250124,5730,5.58,20250114,8600,-29.65,20250124,4035,49.94,20240909,6.73,Y,050890,500,306 억,,4777544,N,N,37237,N,00,N
20250407,120458,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,6040,-430,5,-6.65,2841505735,468618,111.72,6260,6300,5990,8410,4530,6470,6063.58,7.82,0,-23850,6730,6600,6440,6310,6150,6665,6375,306,1940,500,4140,10,1,61095231,3690,8.01,1.13,12,0.77,754.00,5326.00,8600,20250124,-29.77,4035,20240909,49.69,8600,-29.77,20250124,5730,5.41,20250114,8600,-29.77,20250124,4035,49.69,20240909,6.73,Y,050890,500,306 억,,4777544,N,N,37237,N,00,N
20250407,110458,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,6090,-380,5,-5.87,2370923795,390930,93.20,6260,6300,5990,8410,4530,6470,6064.82,7.82,0,-36360,6730,6600,6440,6310,6150,6665,6375,306,1940,500,4140,10,1,61095231,3721,8.08,1.14,12,0.64,754.00,5326.00,8600,20250124,-29.19,4035,20240909,50.93,8600,-29.19,20250124,5730,6.28,20250114,8600,-29.19,20250124,4035,50.93,20240909,6.73,Y,050890,500,306 억,,4777544,N,N,37237,N,00,N
20250407,100459,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,6010,-460,5,-7.11,1919336295,316283,75.40,6260,6300,5990,8410,4530,6470,6068.40,7.82,0,-28370,6730,6600,6440,6310,6150,6665,6375,306,1940,500,4140,10,1,61095231,3672,7.97,1.13,12,0.52,754.00,5326.00,8600,20250124,-30.12,4035,20240909,48.95,8600,-30.12,20250124,5730,4.89,20250114,8600,-30.12,20250124,4035,48.95,20240909,6.73,Y,050890,500,306 억,,4777544,N,N,37237,N,00,N
20250407,090459,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,6090,-380,5,-5.87,509033575,82928,19.77,6260,6300,6050,8410,4530,6470,6138.22,7.82,0,-13906,6730,6600,6440,6310,6150,6665,6375,306,1940,500,4140,10,1,61095231,3721,8.08,1.14,12,0.14,754.00,5326.00,8600,20250124,-29.19,4035,20240909,50.93,8600,-29.19,20250124,5730,6.28,20250114,8600,-29.19,20250124,4035,50.93,20240909,6.73,Y,050890,500,306 억,,4777544,N,N,37237,N,00,N
20250404,160456,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,6470,10,2,0.15,2700300690,419448,154.38,6340,6570,6280,8390,4530,6460,6437.75,7.76,0,38428,6620,6540,6420,6340,6220,6580,6380,306,1930,500,4130,10,1,61095231,3953,8.58,1.21,12,0.69,754.00,5326.00,8600,20250124,-24.77,4035,20240909,60.35,8600,-24.77,20250124,5730,12.91,20250114,8600,-24.77,20250124,4035,60.35,20240909,6.79,Y,050890,500,306 억,,4738028,N,N,37237,N,00,N
20250404,150501,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,6470,10,2,0.15,2480012250,385436,141.86,6340,6570,6280,8390,4530,6460,6434.30,7.76,0,39331,6620,6540,6420,6340,6220,6580,6380,306,1930,500,4130,10,1,61095231,3953,8.58,1.21,12,0.63,754.00,5326.00,8600,20250124,-24.77,4035,20240909,60.35,8600,-24.77,20250124,5730,12.91,20250114,8600,-24.77,20250124,4035,60.35,20240909,6.79,Y,050890,500,306 억,,4738028,N,N,36855,N,00,N
20250404,140502,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,6400,-60,5,-0.93,2244197020,348658,128.32,6340,6570,6280,8390,4530,6460,6436.67,7.76,0,24224,6620,6540,6420,6340,6220,6580,6380,306,1930,500,4130,10,1,61095231,3910,8.49,1.20,12,0.57,754.00,5326.00,8600,20250124,-25.58,4035,20240909,58.61,8600,-25.58,20250124,5730,11.69,20250114,8600,-25.58,20250124,4035,58.61,20240909,6.79,Y,050890,500,306 억,,4738028,N,N,36855,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 20250407 160457 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 5920 -550 5 -8.50 5068457775 840299 200.33 6260 6300 5910 8410 4530 6470 6031.78 7.82 0 56760 6730 6600 6440 6310 6150 6665 6375 306 1940 500 4140 10 1 61095231 3617 7.85 1.11 12 1.38 754.00 5326.00 8600 20250124 -31.16 4035 20240909 46.72 8600 -31.16 20250124 5730 3.32 20250114 8600 -31.16 20250124 4035 46.72 20240909 6.73 Y 050890 500 306 억 4777544 N N 35445 N 00 N
3 20250407 150501 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 5980 -490 5 -7.57 4492646835 743304 177.21 6260 6300 5960 8410 4530 6470 6044.15 7.82 0 15318 6730 6600 6440 6310 6150 6665 6375 306 1940 500 4140 10 1 61095231 3653 7.93 1.12 12 1.22 754.00 5326.00 8600 20250124 -30.47 4035 20240909 48.20 8600 -30.47 20250124 5730 4.36 20250114 8600 -30.47 20250124 4035 48.20 20240909 6.73 Y 050890 500 306 억 4777544 N N 37237 N 00 N
4 20250407 140459 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 6000 -470 5 -7.26 3899230330 644310 153.61 6260 6300 5990 8410 4530 6470 6051.79 7.82 0 -7308 6730 6600 6440 6310 6150 6665 6375 306 1940 500 4140 10 1 61095231 3666 7.96 1.13 12 1.05 754.00 5326.00 8600 20250124 -30.23 4035 20240909 48.70 8600 -30.23 20250124 5730 4.71 20250114 8600 -30.23 20250124 4035 48.70 20240909 6.73 Y 050890 500 306 억 4777544 N N 37237 N 00 N
5 20250407 130457 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 6050 -420 5 -6.49 3374820710 557128 132.82 6260 6300 5990 8410 4530 6470 6057.52 7.82 0 -23974 6730 6600 6440 6310 6150 6665 6375 306 1940 500 4140 10 1 61095231 3696 8.02 1.14 12 0.91 754.00 5326.00 8600 20250124 -29.65 4035 20240909 49.94 8600 -29.65 20250124 5730 5.58 20250114 8600 -29.65 20250124 4035 49.94 20240909 6.73 Y 050890 500 306 억 4777544 N N 37237 N 00 N
6 20250407 120458 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 6040 -430 5 -6.65 2841505735 468618 111.72 6260 6300 5990 8410 4530 6470 6063.58 7.82 0 -23850 6730 6600 6440 6310 6150 6665 6375 306 1940 500 4140 10 1 61095231 3690 8.01 1.13 12 0.77 754.00 5326.00 8600 20250124 -29.77 4035 20240909 49.69 8600 -29.77 20250124 5730 5.41 20250114 8600 -29.77 20250124 4035 49.69 20240909 6.73 Y 050890 500 306 억 4777544 N N 37237 N 00 N
7 20250407 110458 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 6090 -380 5 -5.87 2370923795 390930 93.20 6260 6300 5990 8410 4530 6470 6064.82 7.82 0 -36360 6730 6600 6440 6310 6150 6665 6375 306 1940 500 4140 10 1 61095231 3721 8.08 1.14 12 0.64 754.00 5326.00 8600 20250124 -29.19 4035 20240909 50.93 8600 -29.19 20250124 5730 6.28 20250114 8600 -29.19 20250124 4035 50.93 20240909 6.73 Y 050890 500 306 억 4777544 N N 37237 N 00 N
8 20250407 100459 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 6010 -460 5 -7.11 1919336295 316283 75.40 6260 6300 5990 8410 4530 6470 6068.40 7.82 0 -28370 6730 6600 6440 6310 6150 6665 6375 306 1940 500 4140 10 1 61095231 3672 7.97 1.13 12 0.52 754.00 5326.00 8600 20250124 -30.12 4035 20240909 48.95 8600 -30.12 20250124 5730 4.89 20250114 8600 -30.12 20250124 4035 48.95 20240909 6.73 Y 050890 500 306 억 4777544 N N 37237 N 00 N
9 20250407 090459 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 6090 -380 5 -5.87 509033575 82928 19.77 6260 6300 6050 8410 4530 6470 6138.22 7.82 0 -13906 6730 6600 6440 6310 6150 6665 6375 306 1940 500 4140 10 1 61095231 3721 8.08 1.14 12 0.14 754.00 5326.00 8600 20250124 -29.19 4035 20240909 50.93 8600 -29.19 20250124 5730 6.28 20250114 8600 -29.19 20250124 4035 50.93 20240909 6.73 Y 050890 500 306 억 4777544 N N 37237 N 00 N
10 20250404 160456 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 6470 10 2 0.15 2700300690 419448 154.38 6340 6570 6280 8390 4530 6460 6437.75 7.76 0 38428 6620 6540 6420 6340 6220 6580 6380 306 1930 500 4130 10 1 61095231 3953 8.58 1.21 12 0.69 754.00 5326.00 8600 20250124 -24.77 4035 20240909 60.35 8600 -24.77 20250124 5730 12.91 20250114 8600 -24.77 20250124 4035 60.35 20240909 6.79 Y 050890 500 306 억 4738028 N N 37237 N 00 N
11 20250404 150501 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 6470 10 2 0.15 2480012250 385436 141.86 6340 6570 6280 8390 4530 6460 6434.30 7.76 0 39331 6620 6540 6420 6340 6220 6580 6380 306 1930 500 4130 10 1 61095231 3953 8.58 1.21 12 0.63 754.00 5326.00 8600 20250124 -24.77 4035 20240909 60.35 8600 -24.77 20250124 5730 12.91 20250114 8600 -24.77 20250124 4035 60.35 20240909 6.79 Y 050890 500 306 억 4738028 N N 36855 N 00 N
12 20250404 140502 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 6400 -60 5 -0.93 2244197020 348658 128.32 6340 6570 6280 8390 4530 6460 6436.67 7.76 0 24224 6620 6540 6420 6340 6220 6580 6380 306 1930 500 4130 10 1 61095231 3910 8.49 1.20 12 0.57 754.00 5326.00 8600 20250124 -25.58 4035 20240909 58.61 8600 -25.58 20250124 5730 11.69 20250114 8600 -25.58 20250124 4035 58.61 20240909 6.79 Y 050890 500 306 억 4738028 N N 36855 N 00 N