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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
20250317,160525,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7150,150,2,2.14,9838285135,1365224,281.99,7170,7330,7090,9100,4900,7000,7206.36,6.05,0,63982,7113,7056,6983,6926,6853,7085,6955,306,2100,500,5320,10,1,61095231,4368,10.70,1.59,12,2.23,668.00,4492.00,8600,20250124,-16.86,4035,20240909,77.20,8600,-16.86,20250124,5730,24.78,20250114,8600,-16.86,20250124,4035,77.20,20240909,7.59,N,050890,500,306 억,,3696894,N,N,18,N,00,N
20250317,150525,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7160,160,2,2.29,9382545265,1301548,268.83,7170,7330,7090,9100,4900,7000,7208.76,6.05,0,54284,7113,7056,6983,6926,6853,7085,6955,306,2100,500,5320,10,1,61095231,4374,10.72,1.59,12,2.13,668.00,4492.00,8600,20250124,-16.74,4035,20240909,77.45,8600,-16.74,20250124,5730,24.96,20250114,8600,-16.74,20250124,4035,77.45,20240909,7.59,N,050890,500,306 억,,3696894,N,N,18,N,00,N
20250317,140526,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7190,190,2,2.71,8750054165,1213465,250.64,7170,7330,7090,9100,4900,7000,7210.80,6.05,0,58424,7113,7056,6983,6926,6853,7085,6955,306,2100,500,5320,10,1,61095231,4393,10.76,1.60,12,1.99,668.00,4492.00,8600,20250124,-16.40,4035,20240909,78.19,8600,-16.40,20250124,5730,25.48,20250114,8600,-16.40,20250124,4035,78.19,20240909,7.59,N,050890,500,306 억,,3696894,N,N,18,N,00,N
20250317,130525,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7210,210,2,3.00,8215162570,1138969,235.25,7170,7330,7090,9100,4900,7000,7212.81,6.05,0,52673,7113,7056,6983,6926,6853,7085,6955,306,2100,500,5320,10,1,61095231,4405,10.79,1.61,12,1.86,668.00,4492.00,8600,20250124,-16.16,4035,20240909,78.69,8600,-16.16,20250124,5730,25.83,20250114,8600,-16.16,20250124,4035,78.69,20240909,7.59,N,050890,500,306 억,,3696894,N,N,18,N,00,N
20250317,120524,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7200,200,2,2.86,7601615505,1053781,217.66,7170,7330,7090,9100,4900,7000,7213.66,6.05,0,39405,7113,7056,6983,6926,6853,7085,6955,306,2100,500,5320,10,1,61095231,4399,10.78,1.60,12,1.72,668.00,4492.00,8600,20250124,-16.28,4035,20240909,78.44,8600,-16.28,20250124,5730,25.65,20250114,8600,-16.28,20250124,4035,78.44,20240909,7.59,N,050890,500,306 억,,3696894,N,N,18,N,00,N
20250317,110524,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7210,210,2,3.00,6935406040,961212,198.54,7170,7330,7090,9100,4900,7000,7215.27,6.05,0,64708,7113,7056,6983,6926,6853,7085,6955,306,2100,500,5320,10,1,61095231,4405,10.79,1.61,12,1.57,668.00,4492.00,8600,20250124,-16.16,4035,20240909,78.69,8600,-16.16,20250124,5730,25.83,20250114,8600,-16.16,20250124,4035,78.69,20240909,7.59,N,050890,500,306 억,,3696894,N,N,18,N,00,N
20250317,100525,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7250,250,2,3.57,5964333745,826446,170.70,7170,7330,7090,9100,4900,7000,7216.85,6.05,0,89204,7113,7056,6983,6926,6853,7085,6955,306,2100,500,5320,10,1,61095231,4429,10.85,1.61,12,1.35,668.00,4492.00,8600,20250124,-15.70,4035,20240909,79.68,8600,-15.70,20250124,5730,26.53,20250114,8600,-15.70,20250124,4035,79.68,20240909,7.59,N,050890,500,306 억,,3696894,N,N,18,N,00,N
20250317,090525,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7150,150,2,2.14,878619395,122886,25.38,7170,7190,7090,9100,4900,7000,7149.88,6.05,0,-26591,7113,7056,6983,6926,6853,7085,6955,306,2100,500,5320,10,1,61095231,4368,10.70,1.59,12,0.20,668.00,4492.00,8600,20250124,-16.86,4035,20240909,77.20,8600,-16.86,20250124,5730,24.78,20250114,8600,-16.86,20250124,4035,77.20,20240909,7.59,N,050890,500,306 억,,3696894,N,N,18,N,00,N
20250314,160523,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7000,40,2,0.57,3307554095,474111,38.05,6960,7040,6910,9040,4880,6960,6976.30,6.04,0,6069,7300,7130,7030,6860,6760,7080,6810,306,2080,500,5280,10,1,61095231,4277,10.48,1.56,12,0.78,668.00,4492.00,8600,20250124,-18.60,4035,20240909,73.48,8600,-18.60,20250124,5730,22.16,20250114,8600,-18.60,20250124,4035,73.48,20240909,7.63,N,050890,500,306 억,,3691285,N,N,18,N,00,N
20250314,150527,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7000,40,2,0.57,3080152050,441606,35.44,6960,7040,6910,9040,4880,6960,6974.93,6.04,0,2751,7300,7130,7030,6860,6760,7080,6810,306,2080,500,5280,10,1,61095231,4277,10.48,1.56,12,0.72,668.00,4492.00,8600,20250124,-18.60,4035,20240909,73.48,8600,-18.60,20250124,5730,22.16,20250114,8600,-18.60,20250124,4035,73.48,20240909,7.63,N,050890,500,306 억,,3691285,N,N,47,N,00,N
20250314,140523,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,6985,25,2,0.36,2532717025,363436,29.17,6960,7040,6910,9040,4880,6960,6968.84,6.04,0,-4301,7300,7130,7030,6860,6760,7080,6810,306,2080,500,5280,10,1,61095231,4268,10.46,1.55,12,0.59,668.00,4492.00,8600,20250124,-18.78,4035,20240909,73.11,8600,-18.78,20250124,5730,21.90,20250114,8600,-18.78,20250124,4035,73.11,20240909,7.63,N,050890,500,306 억,,3691285,N,N,47,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 20250317 160525 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 7150 150 2 2.14 9838285135 1365224 281.99 7170 7330 7090 9100 4900 7000 7206.36 6.05 0 63982 7113 7056 6983 6926 6853 7085 6955 306 2100 500 5320 10 1 61095231 4368 10.70 1.59 12 2.23 668.00 4492.00 8600 20250124 -16.86 4035 20240909 77.20 8600 -16.86 20250124 5730 24.78 20250114 8600 -16.86 20250124 4035 77.20 20240909 7.59 N 050890 500 306 억 3696894 N N 18 N 00 N
3 20250317 150525 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 7160 160 2 2.29 9382545265 1301548 268.83 7170 7330 7090 9100 4900 7000 7208.76 6.05 0 54284 7113 7056 6983 6926 6853 7085 6955 306 2100 500 5320 10 1 61095231 4374 10.72 1.59 12 2.13 668.00 4492.00 8600 20250124 -16.74 4035 20240909 77.45 8600 -16.74 20250124 5730 24.96 20250114 8600 -16.74 20250124 4035 77.45 20240909 7.59 N 050890 500 306 억 3696894 N N 18 N 00 N
4 20250317 140526 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 7190 190 2 2.71 8750054165 1213465 250.64 7170 7330 7090 9100 4900 7000 7210.80 6.05 0 58424 7113 7056 6983 6926 6853 7085 6955 306 2100 500 5320 10 1 61095231 4393 10.76 1.60 12 1.99 668.00 4492.00 8600 20250124 -16.40 4035 20240909 78.19 8600 -16.40 20250124 5730 25.48 20250114 8600 -16.40 20250124 4035 78.19 20240909 7.59 N 050890 500 306 억 3696894 N N 18 N 00 N
5 20250317 130525 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 7210 210 2 3.00 8215162570 1138969 235.25 7170 7330 7090 9100 4900 7000 7212.81 6.05 0 52673 7113 7056 6983 6926 6853 7085 6955 306 2100 500 5320 10 1 61095231 4405 10.79 1.61 12 1.86 668.00 4492.00 8600 20250124 -16.16 4035 20240909 78.69 8600 -16.16 20250124 5730 25.83 20250114 8600 -16.16 20250124 4035 78.69 20240909 7.59 N 050890 500 306 억 3696894 N N 18 N 00 N
6 20250317 120524 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 7200 200 2 2.86 7601615505 1053781 217.66 7170 7330 7090 9100 4900 7000 7213.66 6.05 0 39405 7113 7056 6983 6926 6853 7085 6955 306 2100 500 5320 10 1 61095231 4399 10.78 1.60 12 1.72 668.00 4492.00 8600 20250124 -16.28 4035 20240909 78.44 8600 -16.28 20250124 5730 25.65 20250114 8600 -16.28 20250124 4035 78.44 20240909 7.59 N 050890 500 306 억 3696894 N N 18 N 00 N
7 20250317 110524 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 7210 210 2 3.00 6935406040 961212 198.54 7170 7330 7090 9100 4900 7000 7215.27 6.05 0 64708 7113 7056 6983 6926 6853 7085 6955 306 2100 500 5320 10 1 61095231 4405 10.79 1.61 12 1.57 668.00 4492.00 8600 20250124 -16.16 4035 20240909 78.69 8600 -16.16 20250124 5730 25.83 20250114 8600 -16.16 20250124 4035 78.69 20240909 7.59 N 050890 500 306 억 3696894 N N 18 N 00 N
8 20250317 100525 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 7250 250 2 3.57 5964333745 826446 170.70 7170 7330 7090 9100 4900 7000 7216.85 6.05 0 89204 7113 7056 6983 6926 6853 7085 6955 306 2100 500 5320 10 1 61095231 4429 10.85 1.61 12 1.35 668.00 4492.00 8600 20250124 -15.70 4035 20240909 79.68 8600 -15.70 20250124 5730 26.53 20250114 8600 -15.70 20250124 4035 79.68 20240909 7.59 N 050890 500 306 억 3696894 N N 18 N 00 N
9 20250317 090525 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 7150 150 2 2.14 878619395 122886 25.38 7170 7190 7090 9100 4900 7000 7149.88 6.05 0 -26591 7113 7056 6983 6926 6853 7085 6955 306 2100 500 5320 10 1 61095231 4368 10.70 1.59 12 0.20 668.00 4492.00 8600 20250124 -16.86 4035 20240909 77.20 8600 -16.86 20250124 5730 24.78 20250114 8600 -16.86 20250124 4035 77.20 20240909 7.59 N 050890 500 306 억 3696894 N N 18 N 00 N
10 20250314 160523 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 7000 40 2 0.57 3307554095 474111 38.05 6960 7040 6910 9040 4880 6960 6976.30 6.04 0 6069 7300 7130 7030 6860 6760 7080 6810 306 2080 500 5280 10 1 61095231 4277 10.48 1.56 12 0.78 668.00 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 7.63 N 050890 500 306 억 3691285 N N 18 N 00 N
11 20250314 150527 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 7000 40 2 0.57 3080152050 441606 35.44 6960 7040 6910 9040 4880 6960 6974.93 6.04 0 2751 7300 7130 7030 6860 6760 7080 6810 306 2080 500 5280 10 1 61095231 4277 10.48 1.56 12 0.72 668.00 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 7.63 N 050890 500 306 억 3691285 N N 47 N 00 N
12 20250314 140523 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 6985 25 2 0.36 2532717025 363436 29.17 6960 7040 6910 9040 4880 6960 6968.84 6.04 0 -4301 7300 7130 7030 6860 6760 7080 6810 306 2080 500 5280 10 1 61095231 4268 10.46 1.55 12 0.59 668.00 4492.00 8600 20250124 -18.78 4035 20240909 73.11 8600 -18.78 20250124 5730 21.90 20250114 8600 -18.78 20250124 4035 73.11 20240909 7.63 N 050890 500 306 억 3691285 N N 47 N 00 N