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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
050890/price/prices-20250201.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
20250219,160526,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7570,-180,5,-2.32,13207066700,1735614,38.86,7710,7740,7550,10070,5430,7750,7609.09,4.94,0,-58250,8163,7956,7833,7626,7503,7895,7565,306,2320,500,5890,10,1,61095231,4625,11.33,1.69,12,2.84,668.00,4492.00,8600,20250124,-11.98,4035,20240909,87.61,8600,-11.98,20250124,5730,32.11,20250114,8600,-11.98,20250124,4035,87.61,20240909,8.35,N,050890,500,306 억,,3018732,N,N,298,N,00,N
20250219,150528,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7570,-180,5,-2.32,12377914950,1626034,36.41,7710,7740,7550,10070,5430,7750,7611.84,4.94,0,-51963,8163,7956,7833,7626,7503,7895,7565,306,2320,500,5890,10,1,61095231,4625,11.33,1.69,12,2.66,668.00,4492.00,8600,20250124,-11.98,4035,20240909,87.61,8600,-11.98,20250124,5730,32.11,20250114,8600,-11.98,20250124,4035,87.61,20240909,8.35,N,050890,500,306 억,,3018732,N,N,284,N,00,N
20250219,140525,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7580,-170,5,-2.19,11262012400,1478932,33.11,7710,7740,7550,10070,5430,7750,7614.43,4.94,0,-44455,8163,7956,7833,7626,7503,7895,7565,306,2320,500,5890,10,1,61095231,4631,11.35,1.69,12,2.42,668.00,4492.00,8600,20250124,-11.86,4035,20240909,87.86,8600,-11.86,20250124,5730,32.29,20250114,8600,-11.86,20250124,4035,87.86,20240909,8.35,N,050890,500,306 억,,3018732,N,N,284,N,00,N
20250219,130526,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7590,-160,5,-2.06,9924686890,1302386,29.16,7710,7740,7550,10070,5430,7750,7619.81,4.94,0,-36075,8163,7956,7833,7626,7503,7895,7565,306,2320,500,5890,10,1,61095231,4637,11.36,1.69,12,2.13,668.00,4492.00,8600,20250124,-11.74,4035,20240909,88.10,8600,-11.74,20250124,5730,32.46,20250114,8600,-11.74,20250124,4035,88.10,20240909,8.35,N,050890,500,306 억,,3018732,N,N,284,N,00,N
20250219,120526,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7630,-120,5,-1.55,8767227900,1149700,25.74,7710,7740,7550,10070,5430,7750,7625.04,4.94,0,-55085,8163,7956,7833,7626,7503,7895,7565,306,2320,500,5890,10,1,61095231,4662,11.42,1.70,12,1.88,668.00,4492.00,8600,20250124,-11.28,4035,20240909,89.10,8600,-11.28,20250124,5730,33.16,20250114,8600,-11.28,20250124,4035,89.10,20240909,8.35,N,050890,500,306 억,,3018732,N,N,284,N,00,N
20250219,110527,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7630,-120,5,-1.55,7393935200,968652,21.69,7710,7740,7550,10070,5430,7750,7632.52,4.94,0,-74152,8163,7956,7833,7626,7503,7895,7565,306,2320,500,5890,10,1,61095231,4662,11.42,1.70,12,1.59,668.00,4492.00,8600,20250124,-11.28,4035,20240909,89.10,8600,-11.28,20250124,5730,33.16,20250114,8600,-11.28,20250124,4035,89.10,20240909,8.35,N,050890,500,306 억,,3018732,N,N,284,N,00,N
20250219,100526,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7610,-140,5,-1.81,4830774230,630664,14.12,7710,7740,7600,10070,5430,7750,7658.99,4.94,0,-15309,8163,7956,7833,7626,7503,7895,7565,306,2320,500,5890,10,1,61095231,4649,11.39,1.69,12,1.03,668.00,4492.00,8600,20250124,-11.51,4035,20240909,88.60,8600,-11.51,20250124,5730,32.81,20250114,8600,-11.51,20250124,4035,88.60,20240909,8.35,N,050890,500,306 억,,3018732,N,N,284,N,00,N
20250219,090528,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7710,-40,5,-0.52,726159770,94167,2.11,7710,7740,7680,10070,5430,7750,7708.88,4.94,0,-12017,8163,7956,7833,7626,7503,7895,7565,306,2320,500,5890,10,1,61095231,4710,11.54,1.72,12,0.15,668.00,4492.00,8600,20250124,-10.35,4035,20240909,91.08,8600,-10.35,20250124,5730,34.55,20250114,8600,-10.35,20250124,4035,91.08,20240909,8.35,N,050890,500,306 억,,3018732,N,N,284,N,00,N
20250218,160525,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7750,140,2,1.84,34789921700,4429165,236.72,7950,8040,7710,9890,5330,7610,7854.78,5.13,0,-100509,7843,7726,7643,7526,7443,7685,7485,306,2280,500,5780,10,1,61095231,4735,11.60,1.73,12,7.25,668.00,4492.00,8600,20250124,-9.88,4035,20240909,92.07,8600,-9.88,20250124,5730,35.25,20250114,8600,-9.88,20250124,4035,92.07,20240909,8.27,N,050890,500,306 억,,3137088,N,N,284,N,00,N
20250218,150525,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7740,130,2,1.71,33683127170,4286116,229.08,7950,8040,7710,9890,5330,7610,7858.66,5.13,0,-125254,7843,7726,7643,7526,7443,7685,7485,306,2280,500,5780,10,1,61095231,4729,11.59,1.72,12,7.02,668.00,4492.00,8600,20250124,-10.00,4035,20240909,91.82,8600,-10.00,20250124,5730,35.08,20250114,8600,-10.00,20250124,4035,91.82,20240909,8.27,N,050890,500,306 억,,3137088,N,N,24,N,00,N
20250218,140526,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7730,120,2,1.58,32061508320,4076239,217.86,7950,8040,7710,9890,5330,7610,7865.46,5.13,0,-118310,7843,7726,7643,7526,7443,7685,7485,306,2280,500,5780,10,1,61095231,4723,11.57,1.72,12,6.67,668.00,4492.00,8600,20250124,-10.12,4035,20240909,91.57,8600,-10.12,20250124,5730,34.90,20250114,8600,-10.12,20250124,4035,91.57,20240909,8.27,N,050890,500,306 억,,3137088,N,N,24,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 20250219 160526 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 7570 -180 5 -2.32 13207066700 1735614 38.86 7710 7740 7550 10070 5430 7750 7609.09 4.94 0 -58250 8163 7956 7833 7626 7503 7895 7565 306 2320 500 5890 10 1 61095231 4625 11.33 1.69 12 2.84 668.00 4492.00 8600 20250124 -11.98 4035 20240909 87.61 8600 -11.98 20250124 5730 32.11 20250114 8600 -11.98 20250124 4035 87.61 20240909 8.35 N 050890 500 306 억 3018732 N N 298 N 00 N
3 20250219 150528 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 7570 -180 5 -2.32 12377914950 1626034 36.41 7710 7740 7550 10070 5430 7750 7611.84 4.94 0 -51963 8163 7956 7833 7626 7503 7895 7565 306 2320 500 5890 10 1 61095231 4625 11.33 1.69 12 2.66 668.00 4492.00 8600 20250124 -11.98 4035 20240909 87.61 8600 -11.98 20250124 5730 32.11 20250114 8600 -11.98 20250124 4035 87.61 20240909 8.35 N 050890 500 306 억 3018732 N N 284 N 00 N
4 20250219 140525 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 7580 -170 5 -2.19 11262012400 1478932 33.11 7710 7740 7550 10070 5430 7750 7614.43 4.94 0 -44455 8163 7956 7833 7626 7503 7895 7565 306 2320 500 5890 10 1 61095231 4631 11.35 1.69 12 2.42 668.00 4492.00 8600 20250124 -11.86 4035 20240909 87.86 8600 -11.86 20250124 5730 32.29 20250114 8600 -11.86 20250124 4035 87.86 20240909 8.35 N 050890 500 306 억 3018732 N N 284 N 00 N
5 20250219 130526 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 7590 -160 5 -2.06 9924686890 1302386 29.16 7710 7740 7550 10070 5430 7750 7619.81 4.94 0 -36075 8163 7956 7833 7626 7503 7895 7565 306 2320 500 5890 10 1 61095231 4637 11.36 1.69 12 2.13 668.00 4492.00 8600 20250124 -11.74 4035 20240909 88.10 8600 -11.74 20250124 5730 32.46 20250114 8600 -11.74 20250124 4035 88.10 20240909 8.35 N 050890 500 306 억 3018732 N N 284 N 00 N
6 20250219 120526 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 7630 -120 5 -1.55 8767227900 1149700 25.74 7710 7740 7550 10070 5430 7750 7625.04 4.94 0 -55085 8163 7956 7833 7626 7503 7895 7565 306 2320 500 5890 10 1 61095231 4662 11.42 1.70 12 1.88 668.00 4492.00 8600 20250124 -11.28 4035 20240909 89.10 8600 -11.28 20250124 5730 33.16 20250114 8600 -11.28 20250124 4035 89.10 20240909 8.35 N 050890 500 306 억 3018732 N N 284 N 00 N
7 20250219 110527 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 7630 -120 5 -1.55 7393935200 968652 21.69 7710 7740 7550 10070 5430 7750 7632.52 4.94 0 -74152 8163 7956 7833 7626 7503 7895 7565 306 2320 500 5890 10 1 61095231 4662 11.42 1.70 12 1.59 668.00 4492.00 8600 20250124 -11.28 4035 20240909 89.10 8600 -11.28 20250124 5730 33.16 20250114 8600 -11.28 20250124 4035 89.10 20240909 8.35 N 050890 500 306 억 3018732 N N 284 N 00 N
8 20250219 100526 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 7610 -140 5 -1.81 4830774230 630664 14.12 7710 7740 7600 10070 5430 7750 7658.99 4.94 0 -15309 8163 7956 7833 7626 7503 7895 7565 306 2320 500 5890 10 1 61095231 4649 11.39 1.69 12 1.03 668.00 4492.00 8600 20250124 -11.51 4035 20240909 88.60 8600 -11.51 20250124 5730 32.81 20250114 8600 -11.51 20250124 4035 88.60 20240909 8.35 N 050890 500 306 억 3018732 N N 284 N 00 N
9 20250219 090528 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 7710 -40 5 -0.52 726159770 94167 2.11 7710 7740 7680 10070 5430 7750 7708.88 4.94 0 -12017 8163 7956 7833 7626 7503 7895 7565 306 2320 500 5890 10 1 61095231 4710 11.54 1.72 12 0.15 668.00 4492.00 8600 20250124 -10.35 4035 20240909 91.08 8600 -10.35 20250124 5730 34.55 20250114 8600 -10.35 20250124 4035 91.08 20240909 8.35 N 050890 500 306 억 3018732 N N 284 N 00 N
10 20250218 160525 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 7750 140 2 1.84 34789921700 4429165 236.72 7950 8040 7710 9890 5330 7610 7854.78 5.13 0 -100509 7843 7726 7643 7526 7443 7685 7485 306 2280 500 5780 10 1 61095231 4735 11.60 1.73 12 7.25 668.00 4492.00 8600 20250124 -9.88 4035 20240909 92.07 8600 -9.88 20250124 5730 35.25 20250114 8600 -9.88 20250124 4035 92.07 20240909 8.27 N 050890 500 306 억 3137088 N N 284 N 00 N
11 20250218 150525 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 7740 130 2 1.71 33683127170 4286116 229.08 7950 8040 7710 9890 5330 7610 7858.66 5.13 0 -125254 7843 7726 7643 7526 7443 7685 7485 306 2280 500 5780 10 1 61095231 4729 11.59 1.72 12 7.02 668.00 4492.00 8600 20250124 -10.00 4035 20240909 91.82 8600 -10.00 20250124 5730 35.08 20250114 8600 -10.00 20250124 4035 91.82 20240909 8.27 N 050890 500 306 억 3137088 N N 24 N 00 N
12 20250218 140526 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 7730 120 2 1.58 32061508320 4076239 217.86 7950 8040 7710 9890 5330 7610 7865.46 5.13 0 -118310 7843 7726 7643 7526 7443 7685 7485 306 2280 500 5780 10 1 61095231 4723 11.57 1.72 12 6.67 668.00 4492.00 8600 20250124 -10.12 4035 20240909 91.57 8600 -10.12 20250124 5730 34.90 20250114 8600 -10.12 20250124 4035 91.57 20240909 8.27 N 050890 500 306 억 3137088 N N 24 N 00 N