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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160511,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,6520,-10,5,-0.15,1550886000,238554,68.94,6430,6570,6430,8480,4580,6530,6501.18,8.15,0,35432,6803,6666,6573,6436,6343,6620,6390,306,1950,500,4170,10,1,61095231,3983,8.65,1.22,12,0.39,754.00,5326.00,8600,20250124,-24.19,4035,20240909,61.59,8600,-24.19,20250124,5730,13.79,20250114,8600,-24.19,20250124,4035,61.59,20240909,6.17,Y,050890,500,306 억,,4981357,N,N,9042,N,00,N
20250422,150520,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,6510,-20,5,-0.31,1418530930,218248,63.07,6430,6570,6430,8480,4580,6530,6499.63,8.15,0,31237,6803,6666,6573,6436,6343,6620,6390,306,1950,500,4170,10,1,61095231,3977,8.63,1.22,12,0.36,754.00,5326.00,8600,20250124,-24.30,4035,20240909,61.34,8600,-24.30,20250124,5730,13.61,20250114,8600,-24.30,20250124,4035,61.34,20240909,6.17,Y,050890,500,306 억,,4981357,N,N,13073,N,00,N
20250422,140520,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,6560,30,2,0.46,1224280380,188443,54.46,6430,6570,6430,8480,4580,6530,6496.82,8.15,0,29054,6803,6666,6573,6436,6343,6620,6390,306,1950,500,4170,10,1,61095231,4008,8.70,1.23,12,0.31,754.00,5326.00,8600,20250124,-23.72,4035,20240909,62.58,8600,-23.72,20250124,5730,14.49,20250114,8600,-23.72,20250124,4035,62.58,20240909,6.17,Y,050890,500,306 억,,4981357,N,N,13073,N,00,N
20250422,130518,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,6520,-10,5,-0.15,951953215,146786,42.42,6430,6550,6430,8480,4580,6530,6485.31,8.15,0,16490,6803,6666,6573,6436,6343,6620,6390,306,1950,500,4170,10,1,61095231,3983,8.65,1.22,12,0.24,754.00,5326.00,8600,20250124,-24.19,4035,20240909,61.59,8600,-24.19,20250124,5730,13.79,20250114,8600,-24.19,20250124,4035,61.59,20240909,6.17,Y,050890,500,306 억,,4981357,N,N,13073,N,00,N
20250422,120519,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,6520,-10,5,-0.15,854420425,131819,38.10,6430,6550,6430,8480,4580,6530,6481.77,8.15,0,14810,6803,6666,6573,6436,6343,6620,6390,306,1950,500,4170,10,1,61095231,3983,8.65,1.22,12,0.22,754.00,5326.00,8600,20250124,-24.19,4035,20240909,61.59,8600,-24.19,20250124,5730,13.79,20250114,8600,-24.19,20250124,4035,61.59,20240909,6.17,Y,050890,500,306 억,,4981357,N,N,13073,N,00,N
20250422,110519,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,6520,-10,5,-0.15,634464560,98087,28.35,6430,6530,6430,8480,4580,6530,6468.38,8.15,0,13133,6803,6666,6573,6436,6343,6620,6390,306,1950,500,4170,10,1,61095231,3983,8.65,1.22,12,0.16,754.00,5326.00,8600,20250124,-24.19,4035,20240909,61.59,8600,-24.19,20250124,5730,13.79,20250114,8600,-24.19,20250124,4035,61.59,20240909,6.17,Y,050890,500,306 억,,4981357,N,N,13073,N,00,N
20250422,100519,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,6450,-80,5,-1.23,437142945,67656,19.55,6430,6530,6430,8480,4580,6530,6461.26,8.15,0,17004,6803,6666,6573,6436,6343,6620,6390,306,1950,500,4170,10,1,61095231,3941,8.55,1.21,12,0.11,754.00,5326.00,8600,20250124,-25.00,4035,20240909,59.85,8600,-25.00,20250124,5730,12.57,20250114,8600,-25.00,20250124,4035,59.85,20240909,6.17,Y,050890,500,306 억,,4981357,N,N,13073,N,00,N
20250422,090520,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,6500,-30,5,-0.46,81934240,12663,3.66,6430,6530,6430,8480,4580,6530,6470.36,8.15,0,7526,6803,6666,6573,6436,6343,6620,6390,306,1950,500,4170,10,1,61095231,3971,8.62,1.22,12,0.02,754.00,5326.00,8600,20250124,-24.42,4035,20240909,61.09,8600,-24.42,20250124,5730,13.44,20250114,8600,-24.42,20250124,4035,61.09,20240909,6.17,Y,050890,500,306 억,,4981357,N,N,13073,N,00,N
20250421,160509,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,6530,-60,5,-0.91,2284728310,346027,131.22,6650,6710,6480,8560,4620,6590,6602.75,8.19,0,-29599,6676,6632,6576,6532,6476,6605,6505,306,1970,500,4210,10,1,61095231,3990,8.66,1.23,12,0.57,754.00,5326.00,8600,20250124,-24.07,4035,20240909,61.83,8600,-24.07,20250124,5730,13.96,20250114,8600,-24.07,20250124,4035,61.83,20240909,6.15,Y,050890,500,306 억,,5002832,N,N,13073,N,00,N
20250421,150517,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,6530,-60,5,-0.91,2101652385,318060,120.61,6650,6710,6480,8560,4620,6590,6607.72,8.19,0,-27605,6676,6632,6576,6532,6476,6605,6505,306,1970,500,4210,10,1,61095231,3990,8.66,1.23,12,0.52,754.00,5326.00,8600,20250124,-24.07,4035,20240909,61.83,8600,-24.07,20250124,5730,13.96,20250114,8600,-24.07,20250124,4035,61.83,20240909,6.15,Y,050890,500,306 억,,5002832,N,N,11164,N,00,N
20250421,140518,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,6580,-10,5,-0.15,1885806175,285095,108.11,6650,6710,6480,8560,4620,6590,6614.66,8.19,0,-25113,6676,6632,6576,6532,6476,6605,6505,306,1970,500,4210,10,1,61095231,4020,8.73,1.24,12,0.47,754.00,5326.00,8600,20250124,-23.49,4035,20240909,63.07,8600,-23.49,20250124,5730,14.83,20250114,8600,-23.49,20250124,4035,63.07,20240909,6.15,Y,050890,500,306 억,,5002832,N,N,11164,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 20250422 160511 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 6520 -10 5 -0.15 1550886000 238554 68.94 6430 6570 6430 8480 4580 6530 6501.18 8.15 0 35432 6803 6666 6573 6436 6343 6620 6390 306 1950 500 4170 10 1 61095231 3983 8.65 1.22 12 0.39 754.00 5326.00 8600 20250124 -24.19 4035 20240909 61.59 8600 -24.19 20250124 5730 13.79 20250114 8600 -24.19 20250124 4035 61.59 20240909 6.17 Y 050890 500 306 억 4981357 N N 9042 N 00 N
3 20250422 150520 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 6510 -20 5 -0.31 1418530930 218248 63.07 6430 6570 6430 8480 4580 6530 6499.63 8.15 0 31237 6803 6666 6573 6436 6343 6620 6390 306 1950 500 4170 10 1 61095231 3977 8.63 1.22 12 0.36 754.00 5326.00 8600 20250124 -24.30 4035 20240909 61.34 8600 -24.30 20250124 5730 13.61 20250114 8600 -24.30 20250124 4035 61.34 20240909 6.17 Y 050890 500 306 억 4981357 N N 13073 N 00 N
4 20250422 140520 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 6560 30 2 0.46 1224280380 188443 54.46 6430 6570 6430 8480 4580 6530 6496.82 8.15 0 29054 6803 6666 6573 6436 6343 6620 6390 306 1950 500 4170 10 1 61095231 4008 8.70 1.23 12 0.31 754.00 5326.00 8600 20250124 -23.72 4035 20240909 62.58 8600 -23.72 20250124 5730 14.49 20250114 8600 -23.72 20250124 4035 62.58 20240909 6.17 Y 050890 500 306 억 4981357 N N 13073 N 00 N
5 20250422 130518 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 6520 -10 5 -0.15 951953215 146786 42.42 6430 6550 6430 8480 4580 6530 6485.31 8.15 0 16490 6803 6666 6573 6436 6343 6620 6390 306 1950 500 4170 10 1 61095231 3983 8.65 1.22 12 0.24 754.00 5326.00 8600 20250124 -24.19 4035 20240909 61.59 8600 -24.19 20250124 5730 13.79 20250114 8600 -24.19 20250124 4035 61.59 20240909 6.17 Y 050890 500 306 억 4981357 N N 13073 N 00 N
6 20250422 120519 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 6520 -10 5 -0.15 854420425 131819 38.10 6430 6550 6430 8480 4580 6530 6481.77 8.15 0 14810 6803 6666 6573 6436 6343 6620 6390 306 1950 500 4170 10 1 61095231 3983 8.65 1.22 12 0.22 754.00 5326.00 8600 20250124 -24.19 4035 20240909 61.59 8600 -24.19 20250124 5730 13.79 20250114 8600 -24.19 20250124 4035 61.59 20240909 6.17 Y 050890 500 306 억 4981357 N N 13073 N 00 N
7 20250422 110519 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 6520 -10 5 -0.15 634464560 98087 28.35 6430 6530 6430 8480 4580 6530 6468.38 8.15 0 13133 6803 6666 6573 6436 6343 6620 6390 306 1950 500 4170 10 1 61095231 3983 8.65 1.22 12 0.16 754.00 5326.00 8600 20250124 -24.19 4035 20240909 61.59 8600 -24.19 20250124 5730 13.79 20250114 8600 -24.19 20250124 4035 61.59 20240909 6.17 Y 050890 500 306 억 4981357 N N 13073 N 00 N
8 20250422 100519 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 6450 -80 5 -1.23 437142945 67656 19.55 6430 6530 6430 8480 4580 6530 6461.26 8.15 0 17004 6803 6666 6573 6436 6343 6620 6390 306 1950 500 4170 10 1 61095231 3941 8.55 1.21 12 0.11 754.00 5326.00 8600 20250124 -25.00 4035 20240909 59.85 8600 -25.00 20250124 5730 12.57 20250114 8600 -25.00 20250124 4035 59.85 20240909 6.17 Y 050890 500 306 억 4981357 N N 13073 N 00 N
9 20250422 090520 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 6500 -30 5 -0.46 81934240 12663 3.66 6430 6530 6430 8480 4580 6530 6470.36 8.15 0 7526 6803 6666 6573 6436 6343 6620 6390 306 1950 500 4170 10 1 61095231 3971 8.62 1.22 12 0.02 754.00 5326.00 8600 20250124 -24.42 4035 20240909 61.09 8600 -24.42 20250124 5730 13.44 20250114 8600 -24.42 20250124 4035 61.09 20240909 6.17 Y 050890 500 306 억 4981357 N N 13073 N 00 N
10 20250421 160509 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 6530 -60 5 -0.91 2284728310 346027 131.22 6650 6710 6480 8560 4620 6590 6602.75 8.19 0 -29599 6676 6632 6576 6532 6476 6605 6505 306 1970 500 4210 10 1 61095231 3990 8.66 1.23 12 0.57 754.00 5326.00 8600 20250124 -24.07 4035 20240909 61.83 8600 -24.07 20250124 5730 13.96 20250114 8600 -24.07 20250124 4035 61.83 20240909 6.15 Y 050890 500 306 억 5002832 N N 13073 N 00 N
11 20250421 150517 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 6530 -60 5 -0.91 2101652385 318060 120.61 6650 6710 6480 8560 4620 6590 6607.72 8.19 0 -27605 6676 6632 6576 6532 6476 6605 6505 306 1970 500 4210 10 1 61095231 3990 8.66 1.23 12 0.52 754.00 5326.00 8600 20250124 -24.07 4035 20240909 61.83 8600 -24.07 20250124 5730 13.96 20250114 8600 -24.07 20250124 4035 61.83 20240909 6.15 Y 050890 500 306 억 5002832 N N 11164 N 00 N
12 20250421 140518 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 6580 -10 5 -0.15 1885806175 285095 108.11 6650 6710 6480 8560 4620 6590 6614.66 8.19 0 -25113 6676 6632 6576 6532 6476 6605 6505 306 1970 500 4210 10 1 61095231 4020 8.73 1.24 12 0.47 754.00 5326.00 8600 20250124 -23.49 4035 20240909 63.07 8600 -23.49 20250124 5730 14.83 20250114 8600 -23.49 20250124 4035 63.07 20240909 6.15 Y 050890 500 306 억 5002832 N N 11164 N 00 N