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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160510,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7060,-60,5,-0.84,5904075460,829336,85.30,7170,7230,7040,9250,4990,7120,7119.11,5.73,0,-28338,7273,7196,7053,6976,6833,7235,7015,306,2130,500,5410,10,1,61095231,4313,10.57,1.57,12,1.36,668.00,4492.00,8600,20250124,-17.91,4035,20240909,74.97,8600,-17.91,20250124,5730,23.21,20250114,8600,-17.91,20250124,4035,74.97,20240909,7.75,N,050890,500,306 억,,3502685,N,N,469,N,00,N
20250306,150509,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7100,-20,5,-0.28,5335462235,748985,77.03,7170,7230,7040,9250,4990,7120,7123.59,5.73,0,-62134,7273,7196,7053,6976,6833,7235,7015,306,2130,500,5410,10,1,61095231,4338,10.63,1.58,12,1.23,668.00,4492.00,8600,20250124,-17.44,4035,20240909,75.96,8600,-17.44,20250124,5730,23.91,20250114,8600,-17.44,20250124,4035,75.96,20240909,7.75,N,050890,500,306 억,,3502685,N,N,71,N,00,N
20250306,140508,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7060,-60,5,-0.84,4472031000,626838,64.47,7170,7230,7060,9250,4990,7120,7134.27,5.73,0,-78225,7273,7196,7053,6976,6833,7235,7015,306,2130,500,5410,10,1,61095231,4313,10.57,1.57,12,1.03,668.00,4492.00,8600,20250124,-17.91,4035,20240909,74.97,8600,-17.91,20250124,5730,23.21,20250114,8600,-17.91,20250124,4035,74.97,20240909,7.75,N,050890,500,306 억,,3502685,N,N,71,N,00,N
20250306,130509,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7120,0,3,0.00,4024608025,563777,57.99,7170,7230,7060,9250,4990,7120,7138.65,5.73,0,-52602,7273,7196,7053,6976,6833,7235,7015,306,2130,500,5410,10,1,61095231,4350,10.66,1.59,12,0.92,668.00,4492.00,8600,20250124,-17.21,4035,20240909,76.46,8600,-17.21,20250124,5730,24.26,20250114,8600,-17.21,20250124,4035,76.46,20240909,7.75,N,050890,500,306 억,,3502685,N,N,71,N,00,N
20250306,120509,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7110,-10,5,-0.14,3461778655,484356,49.82,7170,7230,7070,9250,4990,7120,7147.18,5.73,0,-57710,7273,7196,7053,6976,6833,7235,7015,306,2130,500,5410,10,1,61095231,4344,10.64,1.58,12,0.79,668.00,4492.00,8600,20250124,-17.33,4035,20240909,76.21,8600,-17.33,20250124,5730,24.08,20250114,8600,-17.33,20250124,4035,76.21,20240909,7.75,N,050890,500,306 억,,3502685,N,N,71,N,00,N
20250306,110507,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7140,20,2,0.28,3044473210,425871,43.80,7170,7230,7070,9250,4990,7120,7148.82,5.73,0,-65711,7273,7196,7053,6976,6833,7235,7015,306,2130,500,5410,10,1,61095231,4362,10.69,1.59,12,0.70,668.00,4492.00,8600,20250124,-16.98,4035,20240909,76.95,8600,-16.98,20250124,5730,24.61,20250114,8600,-16.98,20250124,4035,76.95,20240909,7.75,N,050890,500,306 억,,3502685,N,N,71,N,00,N
20250306,100508,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7100,-20,5,-0.28,2493678460,348499,35.84,7170,7230,7070,9250,4990,7120,7155.48,5.73,0,-39884,7273,7196,7053,6976,6833,7235,7015,306,2130,500,5410,10,1,61095231,4338,10.63,1.58,12,0.57,668.00,4492.00,8600,20250124,-17.44,4035,20240909,75.96,8600,-17.44,20250124,5730,23.91,20250114,8600,-17.44,20250124,4035,75.96,20240909,7.75,N,050890,500,306 억,,3502685,N,N,71,N,00,N
20250306,090511,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7100,-20,5,-0.28,637442035,89501,9.21,7170,7180,7070,9250,4990,7120,7122.18,5.73,0,-47566,7273,7196,7053,6976,6833,7235,7015,306,2130,500,5410,10,1,61095231,4338,10.63,1.58,12,0.15,668.00,4492.00,8600,20250124,-17.44,4035,20240909,75.96,8600,-17.44,20250124,5730,23.91,20250114,8600,-17.44,20250124,4035,75.96,20240909,7.75,N,050890,500,306 억,,3502685,N,N,71,N,00,N
20250305,160504,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7120,160,2,2.30,6730106995,958740,118.54,6960,7130,6910,9040,4880,6960,7019.32,5.68,0,39307,7253,7106,6963,6816,6673,7035,6745,306,2080,500,5280,10,1,61095231,4350,10.66,1.59,12,1.57,668.00,4492.00,8600,20250124,-17.21,4035,20240909,76.46,8600,-17.21,20250124,5730,24.26,20250114,8600,-17.21,20250124,4035,76.46,20240909,7.89,N,050890,500,306 억,,3472928,N,N,71,N,00,N
20250305,150506,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7060,100,2,1.44,5967583570,851365,105.27,6960,7080,6910,9040,4880,6960,7009.49,5.68,0,41985,7253,7106,6963,6816,6673,7035,6745,306,2080,500,5280,10,1,61095231,4313,10.57,1.57,12,1.39,668.00,4492.00,8600,20250124,-17.91,4035,20240909,74.97,8600,-17.91,20250124,5730,23.21,20250114,8600,-17.91,20250124,4035,74.97,20240909,7.89,N,050890,500,306 억,,3472928,N,N,323,N,00,N
20250305,140504,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7050,90,2,1.29,5398699845,770747,95.30,6960,7080,6910,9040,4880,6960,7004.56,5.68,0,25830,7253,7106,6963,6816,6673,7035,6745,306,2080,500,5280,10,1,61095231,4307,10.55,1.57,12,1.26,668.00,4492.00,8600,20250124,-18.02,4035,20240909,74.72,8600,-18.02,20250124,5730,23.04,20250114,8600,-18.02,20250124,4035,74.72,20240909,7.89,N,050890,500,306 억,,3472928,N,N,323,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 20250306 160510 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 7060 -60 5 -0.84 5904075460 829336 85.30 7170 7230 7040 9250 4990 7120 7119.11 5.73 0 -28338 7273 7196 7053 6976 6833 7235 7015 306 2130 500 5410 10 1 61095231 4313 10.57 1.57 12 1.36 668.00 4492.00 8600 20250124 -17.91 4035 20240909 74.97 8600 -17.91 20250124 5730 23.21 20250114 8600 -17.91 20250124 4035 74.97 20240909 7.75 N 050890 500 306 억 3502685 N N 469 N 00 N
3 20250306 150509 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 7100 -20 5 -0.28 5335462235 748985 77.03 7170 7230 7040 9250 4990 7120 7123.59 5.73 0 -62134 7273 7196 7053 6976 6833 7235 7015 306 2130 500 5410 10 1 61095231 4338 10.63 1.58 12 1.23 668.00 4492.00 8600 20250124 -17.44 4035 20240909 75.96 8600 -17.44 20250124 5730 23.91 20250114 8600 -17.44 20250124 4035 75.96 20240909 7.75 N 050890 500 306 억 3502685 N N 71 N 00 N
4 20250306 140508 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 7060 -60 5 -0.84 4472031000 626838 64.47 7170 7230 7060 9250 4990 7120 7134.27 5.73 0 -78225 7273 7196 7053 6976 6833 7235 7015 306 2130 500 5410 10 1 61095231 4313 10.57 1.57 12 1.03 668.00 4492.00 8600 20250124 -17.91 4035 20240909 74.97 8600 -17.91 20250124 5730 23.21 20250114 8600 -17.91 20250124 4035 74.97 20240909 7.75 N 050890 500 306 억 3502685 N N 71 N 00 N
5 20250306 130509 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 7120 0 3 0.00 4024608025 563777 57.99 7170 7230 7060 9250 4990 7120 7138.65 5.73 0 -52602 7273 7196 7053 6976 6833 7235 7015 306 2130 500 5410 10 1 61095231 4350 10.66 1.59 12 0.92 668.00 4492.00 8600 20250124 -17.21 4035 20240909 76.46 8600 -17.21 20250124 5730 24.26 20250114 8600 -17.21 20250124 4035 76.46 20240909 7.75 N 050890 500 306 억 3502685 N N 71 N 00 N
6 20250306 120509 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 7110 -10 5 -0.14 3461778655 484356 49.82 7170 7230 7070 9250 4990 7120 7147.18 5.73 0 -57710 7273 7196 7053 6976 6833 7235 7015 306 2130 500 5410 10 1 61095231 4344 10.64 1.58 12 0.79 668.00 4492.00 8600 20250124 -17.33 4035 20240909 76.21 8600 -17.33 20250124 5730 24.08 20250114 8600 -17.33 20250124 4035 76.21 20240909 7.75 N 050890 500 306 억 3502685 N N 71 N 00 N
7 20250306 110507 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 7140 20 2 0.28 3044473210 425871 43.80 7170 7230 7070 9250 4990 7120 7148.82 5.73 0 -65711 7273 7196 7053 6976 6833 7235 7015 306 2130 500 5410 10 1 61095231 4362 10.69 1.59 12 0.70 668.00 4492.00 8600 20250124 -16.98 4035 20240909 76.95 8600 -16.98 20250124 5730 24.61 20250114 8600 -16.98 20250124 4035 76.95 20240909 7.75 N 050890 500 306 억 3502685 N N 71 N 00 N
8 20250306 100508 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 7100 -20 5 -0.28 2493678460 348499 35.84 7170 7230 7070 9250 4990 7120 7155.48 5.73 0 -39884 7273 7196 7053 6976 6833 7235 7015 306 2130 500 5410 10 1 61095231 4338 10.63 1.58 12 0.57 668.00 4492.00 8600 20250124 -17.44 4035 20240909 75.96 8600 -17.44 20250124 5730 23.91 20250114 8600 -17.44 20250124 4035 75.96 20240909 7.75 N 050890 500 306 억 3502685 N N 71 N 00 N
9 20250306 090511 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 7100 -20 5 -0.28 637442035 89501 9.21 7170 7180 7070 9250 4990 7120 7122.18 5.73 0 -47566 7273 7196 7053 6976 6833 7235 7015 306 2130 500 5410 10 1 61095231 4338 10.63 1.58 12 0.15 668.00 4492.00 8600 20250124 -17.44 4035 20240909 75.96 8600 -17.44 20250124 5730 23.91 20250114 8600 -17.44 20250124 4035 75.96 20240909 7.75 N 050890 500 306 억 3502685 N N 71 N 00 N
10 20250305 160504 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 7120 160 2 2.30 6730106995 958740 118.54 6960 7130 6910 9040 4880 6960 7019.32 5.68 0 39307 7253 7106 6963 6816 6673 7035 6745 306 2080 500 5280 10 1 61095231 4350 10.66 1.59 12 1.57 668.00 4492.00 8600 20250124 -17.21 4035 20240909 76.46 8600 -17.21 20250124 5730 24.26 20250114 8600 -17.21 20250124 4035 76.46 20240909 7.89 N 050890 500 306 억 3472928 N N 71 N 00 N
11 20250305 150506 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 7060 100 2 1.44 5967583570 851365 105.27 6960 7080 6910 9040 4880 6960 7009.49 5.68 0 41985 7253 7106 6963 6816 6673 7035 6745 306 2080 500 5280 10 1 61095231 4313 10.57 1.57 12 1.39 668.00 4492.00 8600 20250124 -17.91 4035 20240909 74.97 8600 -17.91 20250124 5730 23.21 20250114 8600 -17.91 20250124 4035 74.97 20240909 7.89 N 050890 500 306 억 3472928 N N 323 N 00 N
12 20250305 140504 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 7050 90 2 1.29 5398699845 770747 95.30 6960 7080 6910 9040 4880 6960 7004.56 5.68 0 25830 7253 7106 6963 6816 6673 7035 6745 306 2080 500 5280 10 1 61095231 4307 10.55 1.57 12 1.26 668.00 4492.00 8600 20250124 -18.02 4035 20240909 74.72 8600 -18.02 20250124 5730 23.04 20250114 8600 -18.02 20250124 4035 74.72 20240909 7.89 N 050890 500 306 억 3472928 N N 323 N 00 N