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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160508,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,6570,180,2,2.82,2206635180,337754,79.12,6440,6600,6430,8300,4480,6390,6533.24,8.13,0,55549,6676,6532,6266,6122,5856,6605,6195,306,1910,500,4080,10,1,61095231,4014,8.71,1.23,12,0.55,754.00,5326.00,8600,20250124,-23.60,4035,20240909,62.83,8600,-23.60,20250124,5730,14.66,20250114,8600,-23.60,20250124,4035,62.83,20240909,6.15,Y,050890,500,306 억,,4965495,N,N,19056,N,00,N
20250414,150512,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,6570,180,2,2.82,2111153830,323215,75.72,6440,6600,6430,8300,4480,6390,6531.73,8.13,0,54952,6676,6532,6266,6122,5856,6605,6195,306,1910,500,4080,10,1,61095231,4014,8.71,1.23,12,0.53,754.00,5326.00,8600,20250124,-23.60,4035,20240909,62.83,8600,-23.60,20250124,5730,14.66,20250114,8600,-23.60,20250124,4035,62.83,20240909,6.15,Y,050890,500,306 억,,4965495,N,N,16623,N,00,N
20250414,140511,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,6560,170,2,2.66,1823343180,279331,65.44,6440,6600,6430,8300,4480,6390,6527.54,8.13,0,47092,6676,6532,6266,6122,5856,6605,6195,306,1910,500,4080,10,1,61095231,4008,8.70,1.23,12,0.46,754.00,5326.00,8600,20250124,-23.72,4035,20240909,62.58,8600,-23.72,20250124,5730,14.49,20250114,8600,-23.72,20250124,4035,62.58,20240909,6.15,Y,050890,500,306 억,,4965495,N,N,16623,N,00,N
20250414,130511,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,6550,160,2,2.50,1610453830,246796,57.81,6440,6600,6430,8300,4480,6390,6525.45,8.13,0,44485,6676,6532,6266,6122,5856,6605,6195,306,1910,500,4080,10,1,61095231,4002,8.69,1.23,12,0.40,754.00,5326.00,8600,20250124,-23.84,4035,20240909,62.33,8600,-23.84,20250124,5730,14.31,20250114,8600,-23.84,20250124,4035,62.33,20240909,6.15,Y,050890,500,306 억,,4965495,N,N,16623,N,00,N
20250414,120513,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,6560,170,2,2.66,1437846260,220424,51.64,6440,6600,6430,8300,4480,6390,6523.09,8.13,0,39561,6676,6532,6266,6122,5856,6605,6195,306,1910,500,4080,10,1,61095231,4008,8.70,1.23,12,0.36,754.00,5326.00,8600,20250124,-23.72,4035,20240909,62.58,8600,-23.72,20250124,5730,14.49,20250114,8600,-23.72,20250124,4035,62.58,20240909,6.15,Y,050890,500,306 억,,4965495,N,N,16623,N,00,N
20250414,110509,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,6520,130,2,2.03,1239309270,190095,44.53,6440,6600,6430,8300,4480,6390,6519.42,8.13,0,35568,6676,6532,6266,6122,5856,6605,6195,306,1910,500,4080,10,1,61095231,3983,8.65,1.22,12,0.31,754.00,5326.00,8600,20250124,-24.19,4035,20240909,61.59,8600,-24.19,20250124,5730,13.79,20250114,8600,-24.19,20250124,4035,61.59,20240909,6.15,Y,050890,500,306 억,,4965495,N,N,16623,N,00,N
20250414,100511,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,6520,130,2,2.03,758711740,116423,27.27,6440,6600,6430,8300,4480,6390,6516.86,8.13,0,2079,6676,6532,6266,6122,5856,6605,6195,306,1910,500,4080,10,1,61095231,3983,8.65,1.22,12,0.19,754.00,5326.00,8600,20250124,-24.19,4035,20240909,61.59,8600,-24.19,20250124,5730,13.79,20250114,8600,-24.19,20250124,4035,61.59,20240909,6.15,Y,050890,500,306 억,,4965495,N,N,16623,N,00,N
20250414,090512,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,6480,90,2,1.41,183864060,28469,6.67,6440,6490,6430,8300,4480,6390,6458.40,8.13,0,-6447,6676,6532,6266,6122,5856,6605,6195,306,1910,500,4080,10,1,61095231,3959,8.59,1.22,12,0.05,754.00,5326.00,8600,20250124,-24.65,4035,20240909,60.59,8600,-24.65,20250124,5730,13.09,20250114,8600,-24.65,20250124,4035,60.59,20240909,6.15,Y,050890,500,306 억,,4965495,N,N,16623,N,00,N
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
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 20250414 160508 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 6570 180 2 2.82 2206635180 337754 79.12 6440 6600 6430 8300 4480 6390 6533.24 8.13 0 55549 6676 6532 6266 6122 5856 6605 6195 306 1910 500 4080 10 1 61095231 4014 8.71 1.23 12 0.55 754.00 5326.00 8600 20250124 -23.60 4035 20240909 62.83 8600 -23.60 20250124 5730 14.66 20250114 8600 -23.60 20250124 4035 62.83 20240909 6.15 Y 050890 500 306 억 4965495 N N 19056 N 00 N
3 20250414 150512 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 6570 180 2 2.82 2111153830 323215 75.72 6440 6600 6430 8300 4480 6390 6531.73 8.13 0 54952 6676 6532 6266 6122 5856 6605 6195 306 1910 500 4080 10 1 61095231 4014 8.71 1.23 12 0.53 754.00 5326.00 8600 20250124 -23.60 4035 20240909 62.83 8600 -23.60 20250124 5730 14.66 20250114 8600 -23.60 20250124 4035 62.83 20240909 6.15 Y 050890 500 306 억 4965495 N N 16623 N 00 N
4 20250414 140511 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 6560 170 2 2.66 1823343180 279331 65.44 6440 6600 6430 8300 4480 6390 6527.54 8.13 0 47092 6676 6532 6266 6122 5856 6605 6195 306 1910 500 4080 10 1 61095231 4008 8.70 1.23 12 0.46 754.00 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 6.15 Y 050890 500 306 억 4965495 N N 16623 N 00 N
5 20250414 130511 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 6550 160 2 2.50 1610453830 246796 57.81 6440 6600 6430 8300 4480 6390 6525.45 8.13 0 44485 6676 6532 6266 6122 5856 6605 6195 306 1910 500 4080 10 1 61095231 4002 8.69 1.23 12 0.40 754.00 5326.00 8600 20250124 -23.84 4035 20240909 62.33 8600 -23.84 20250124 5730 14.31 20250114 8600 -23.84 20250124 4035 62.33 20240909 6.15 Y 050890 500 306 억 4965495 N N 16623 N 00 N
6 20250414 120513 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 6560 170 2 2.66 1437846260 220424 51.64 6440 6600 6430 8300 4480 6390 6523.09 8.13 0 39561 6676 6532 6266 6122 5856 6605 6195 306 1910 500 4080 10 1 61095231 4008 8.70 1.23 12 0.36 754.00 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 6.15 Y 050890 500 306 억 4965495 N N 16623 N 00 N
7 20250414 110509 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 6520 130 2 2.03 1239309270 190095 44.53 6440 6600 6430 8300 4480 6390 6519.42 8.13 0 35568 6676 6532 6266 6122 5856 6605 6195 306 1910 500 4080 10 1 61095231 3983 8.65 1.22 12 0.31 754.00 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 6.15 Y 050890 500 306 억 4965495 N N 16623 N 00 N
8 20250414 100511 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 6520 130 2 2.03 758711740 116423 27.27 6440 6600 6430 8300 4480 6390 6516.86 8.13 0 2079 6676 6532 6266 6122 5856 6605 6195 306 1910 500 4080 10 1 61095231 3983 8.65 1.22 12 0.19 754.00 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 6.15 Y 050890 500 306 억 4965495 N N 16623 N 00 N
9 20250414 090512 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 6480 90 2 1.41 183864060 28469 6.67 6440 6490 6430 8300 4480 6390 6458.40 8.13 0 -6447 6676 6532 6266 6122 5856 6605 6195 306 1910 500 4080 10 1 61095231 3959 8.59 1.22 12 0.05 754.00 5326.00 8600 20250124 -24.65 4035 20240909 60.59 8600 -24.65 20250124 5730 13.09 20250114 8600 -24.65 20250124 4035 60.59 20240909 6.15 Y 050890 500 306 억 4965495 N N 16623 N 00 N
10 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
11 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
12 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