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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160506,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,6390,60,2,0.95,2713193020,426879,76.61,6250,6410,6000,8220,4440,6330,6355.88,8.12,0,4157,6530,6430,6290,6190,6050,6360,6120,306,1890,500,4050,10,1,61095231,3904,8.47,1.20,12,0.70,754.00,5326.00,8600,20250124,-25.70,4035,20240909,58.36,8600,-25.70,20250124,5730,11.52,20250114,8600,-25.70,20250124,4035,58.36,20240909,6.20,Y,050890,500,306 억,,4963558,N,N,16623,N,00,N
20250411,150510,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,6390,60,2,0.95,2566201830,403882,72.49,6250,6410,6000,8220,4440,6330,6353.84,8.12,0,616,6530,6430,6290,6190,6050,6360,6120,306,1890,500,4050,10,1,61095231,3904,8.47,1.20,12,0.66,754.00,5326.00,8600,20250124,-25.70,4035,20240909,58.36,8600,-25.70,20250124,5730,11.52,20250114,8600,-25.70,20250124,4035,58.36,20240909,6.20,Y,050890,500,306 억,,4963558,N,N,27879,N,00,N
20250411,140509,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,6390,60,2,0.95,2388941880,376163,67.51,6250,6410,6000,8220,4440,6330,6350.82,8.12,0,1638,6530,6430,6290,6190,6050,6360,6120,306,1890,500,4050,10,1,61095231,3904,8.47,1.20,12,0.62,754.00,5326.00,8600,20250124,-25.70,4035,20240909,58.36,8600,-25.70,20250124,5730,11.52,20250114,8600,-25.70,20250124,4035,58.36,20240909,6.20,Y,050890,500,306 억,,4963558,N,N,27879,N,00,N
20250411,130511,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,6370,40,2,0.63,2072826790,326455,58.59,6250,6410,6000,8220,4440,6330,6349.50,8.12,0,-12576,6530,6430,6290,6190,6050,6360,6120,306,1890,500,4050,10,1,61095231,3892,8.45,1.20,12,0.53,754.00,5326.00,8600,20250124,-25.93,4035,20240909,57.87,8600,-25.93,20250124,5730,11.17,20250114,8600,-25.93,20250124,4035,57.87,20240909,6.20,Y,050890,500,306 억,,4963558,N,N,27879,N,00,N
20250411,120511,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,6380,50,2,0.79,1933972630,304642,54.68,6250,6410,6000,8220,4440,6330,6348.35,8.12,0,-18027,6530,6430,6290,6190,6050,6360,6120,306,1890,500,4050,10,1,61095231,3898,8.46,1.20,12,0.50,754.00,5326.00,8600,20250124,-25.81,4035,20240909,58.12,8600,-25.81,20250124,5730,11.34,20250114,8600,-25.81,20250124,4035,58.12,20240909,6.20,Y,050890,500,306 억,,4963558,N,N,27879,N,00,N
20250411,110510,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,6360,30,2,0.47,1787556760,281594,50.54,6250,6410,6000,8220,4440,6330,6347.99,8.12,0,-20324,6530,6430,6290,6190,6050,6360,6120,306,1890,500,4050,10,1,61095231,3886,8.44,1.19,12,0.46,754.00,5326.00,8600,20250124,-26.05,4035,20240909,57.62,8600,-26.05,20250124,5730,10.99,20250114,8600,-26.05,20250124,4035,57.62,20240909,6.20,Y,050890,500,306 억,,4963558,N,N,27879,N,00,N
20250411,100511,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,6370,40,2,0.63,1115576640,176330,31.65,6250,6410,6000,8220,4440,6330,6326.64,8.12,0,19700,6530,6430,6290,6190,6050,6360,6120,306,1890,500,4050,10,1,61095231,3892,8.45,1.20,12,0.29,754.00,5326.00,8600,20250124,-25.93,4035,20240909,57.87,8600,-25.93,20250124,5730,11.17,20250114,8600,-25.93,20250124,4035,57.87,20240909,6.20,Y,050890,500,306 억,,4963558,N,N,27879,N,00,N
20250411,090514,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,6310,-20,5,-0.32,104636130,16673,2.99,6250,6320,6230,8220,4440,6330,6275.78,8.12,0,13140,6530,6430,6290,6190,6050,6360,6120,306,1890,500,4050,10,1,61095231,3855,8.37,1.18,12,0.03,754.00,5326.00,8600,20250124,-26.63,4035,20240909,56.38,8600,-26.63,20250124,5730,10.12,20250114,8600,-26.63,20250124,4035,56.38,20240909,6.20,Y,050890,500,306 억,,4963558,N,N,27879,N,00,N
20250410,160507,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,6330,380,2,6.39,3479075570,557183,94.72,6350,6390,6150,7730,4170,5950,6244.04,8.07,0,3167,6210,6080,5950,5820,5690,6145,5885,306,1780,500,3800,10,1,61095231,3867,8.40,1.19,12,0.91,754.00,5326.00,8600,20250124,-26.40,4035,20240909,56.88,8600,-26.40,20250124,5730,10.47,20250114,8600,-26.40,20250124,4035,56.88,20240909,6.40,Y,050890,500,306 억,,4931857,N,N,27879,N,00,N
20250410,150510,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,6300,350,2,5.88,3303872220,529442,90.01,6350,6390,6150,7730,4170,5950,6240.29,8.07,0,-5274,6210,6080,5950,5820,5690,6145,5885,306,1780,500,3800,10,1,61095231,3849,8.36,1.18,12,0.87,754.00,5326.00,8600,20250124,-26.74,4035,20240909,56.13,8600,-26.74,20250124,5730,9.95,20250114,8600,-26.74,20250124,4035,56.13,20240909,6.40,Y,050890,500,306 억,,4931857,N,N,35868,N,00,N
20250410,140508,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,6290,340,2,5.71,2961279330,475014,80.76,6350,6390,6150,7730,4170,5950,6234.09,8.07,0,-29549,6210,6080,5950,5820,5690,6145,5885,306,1780,500,3800,10,1,61095231,3843,8.34,1.18,12,0.78,754.00,5326.00,8600,20250124,-26.86,4035,20240909,55.89,8600,-26.86,20250124,5730,9.77,20250114,8600,-26.86,20250124,4035,55.89,20240909,6.40,Y,050890,500,306 억,,4931857,N,N,35868,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 20250411 160506 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 6390 60 2 0.95 2713193020 426879 76.61 6250 6410 6000 8220 4440 6330 6355.88 8.12 0 4157 6530 6430 6290 6190 6050 6360 6120 306 1890 500 4050 10 1 61095231 3904 8.47 1.20 12 0.70 754.00 5326.00 8600 20250124 -25.70 4035 20240909 58.36 8600 -25.70 20250124 5730 11.52 20250114 8600 -25.70 20250124 4035 58.36 20240909 6.20 Y 050890 500 306 억 4963558 N N 16623 N 00 N
3 20250411 150510 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 6390 60 2 0.95 2566201830 403882 72.49 6250 6410 6000 8220 4440 6330 6353.84 8.12 0 616 6530 6430 6290 6190 6050 6360 6120 306 1890 500 4050 10 1 61095231 3904 8.47 1.20 12 0.66 754.00 5326.00 8600 20250124 -25.70 4035 20240909 58.36 8600 -25.70 20250124 5730 11.52 20250114 8600 -25.70 20250124 4035 58.36 20240909 6.20 Y 050890 500 306 억 4963558 N N 27879 N 00 N
4 20250411 140509 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 6390 60 2 0.95 2388941880 376163 67.51 6250 6410 6000 8220 4440 6330 6350.82 8.12 0 1638 6530 6430 6290 6190 6050 6360 6120 306 1890 500 4050 10 1 61095231 3904 8.47 1.20 12 0.62 754.00 5326.00 8600 20250124 -25.70 4035 20240909 58.36 8600 -25.70 20250124 5730 11.52 20250114 8600 -25.70 20250124 4035 58.36 20240909 6.20 Y 050890 500 306 억 4963558 N N 27879 N 00 N
5 20250411 130511 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 6370 40 2 0.63 2072826790 326455 58.59 6250 6410 6000 8220 4440 6330 6349.50 8.12 0 -12576 6530 6430 6290 6190 6050 6360 6120 306 1890 500 4050 10 1 61095231 3892 8.45 1.20 12 0.53 754.00 5326.00 8600 20250124 -25.93 4035 20240909 57.87 8600 -25.93 20250124 5730 11.17 20250114 8600 -25.93 20250124 4035 57.87 20240909 6.20 Y 050890 500 306 억 4963558 N N 27879 N 00 N
6 20250411 120511 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 6380 50 2 0.79 1933972630 304642 54.68 6250 6410 6000 8220 4440 6330 6348.35 8.12 0 -18027 6530 6430 6290 6190 6050 6360 6120 306 1890 500 4050 10 1 61095231 3898 8.46 1.20 12 0.50 754.00 5326.00 8600 20250124 -25.81 4035 20240909 58.12 8600 -25.81 20250124 5730 11.34 20250114 8600 -25.81 20250124 4035 58.12 20240909 6.20 Y 050890 500 306 억 4963558 N N 27879 N 00 N
7 20250411 110510 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 6360 30 2 0.47 1787556760 281594 50.54 6250 6410 6000 8220 4440 6330 6347.99 8.12 0 -20324 6530 6430 6290 6190 6050 6360 6120 306 1890 500 4050 10 1 61095231 3886 8.44 1.19 12 0.46 754.00 5326.00 8600 20250124 -26.05 4035 20240909 57.62 8600 -26.05 20250124 5730 10.99 20250114 8600 -26.05 20250124 4035 57.62 20240909 6.20 Y 050890 500 306 억 4963558 N N 27879 N 00 N
8 20250411 100511 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 6370 40 2 0.63 1115576640 176330 31.65 6250 6410 6000 8220 4440 6330 6326.64 8.12 0 19700 6530 6430 6290 6190 6050 6360 6120 306 1890 500 4050 10 1 61095231 3892 8.45 1.20 12 0.29 754.00 5326.00 8600 20250124 -25.93 4035 20240909 57.87 8600 -25.93 20250124 5730 11.17 20250114 8600 -25.93 20250124 4035 57.87 20240909 6.20 Y 050890 500 306 억 4963558 N N 27879 N 00 N
9 20250411 090514 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 6310 -20 5 -0.32 104636130 16673 2.99 6250 6320 6230 8220 4440 6330 6275.78 8.12 0 13140 6530 6430 6290 6190 6050 6360 6120 306 1890 500 4050 10 1 61095231 3855 8.37 1.18 12 0.03 754.00 5326.00 8600 20250124 -26.63 4035 20240909 56.38 8600 -26.63 20250124 5730 10.12 20250114 8600 -26.63 20250124 4035 56.38 20240909 6.20 Y 050890 500 306 억 4963558 N N 27879 N 00 N
10 20250410 160507 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 6330 380 2 6.39 3479075570 557183 94.72 6350 6390 6150 7730 4170 5950 6244.04 8.07 0 3167 6210 6080 5950 5820 5690 6145 5885 306 1780 500 3800 10 1 61095231 3867 8.40 1.19 12 0.91 754.00 5326.00 8600 20250124 -26.40 4035 20240909 56.88 8600 -26.40 20250124 5730 10.47 20250114 8600 -26.40 20250124 4035 56.88 20240909 6.40 Y 050890 500 306 억 4931857 N N 27879 N 00 N
11 20250410 150510 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 6300 350 2 5.88 3303872220 529442 90.01 6350 6390 6150 7730 4170 5950 6240.29 8.07 0 -5274 6210 6080 5950 5820 5690 6145 5885 306 1780 500 3800 10 1 61095231 3849 8.36 1.18 12 0.87 754.00 5326.00 8600 20250124 -26.74 4035 20240909 56.13 8600 -26.74 20250124 5730 9.95 20250114 8600 -26.74 20250124 4035 56.13 20240909 6.40 Y 050890 500 306 억 4931857 N N 35868 N 00 N
12 20250410 140508 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 6290 340 2 5.71 2961279330 475014 80.76 6350 6390 6150 7730 4170 5950 6234.09 8.07 0 -29549 6210 6080 5950 5820 5690 6145 5885 306 1780 500 3800 10 1 61095231 3843 8.34 1.18 12 0.78 754.00 5326.00 8600 20250124 -26.86 4035 20240909 55.89 8600 -26.86 20250124 5730 9.77 20250114 8600 -26.86 20250124 4035 55.89 20240909 6.40 Y 050890 500 306 억 4931857 N N 35868 N 00 N