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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160546,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7200,140,2,1.98,10026364035,1397009,83.73,6950,7320,6930,9170,4950,7060,7176.95,5.85,0,220186,7526,7292,7176,6942,6826,7235,6885,306,2110,500,5360,10,1,61095231,4399,10.78,1.60,12,2.29,668.00,4492.00,8600,20250124,-16.28,4035,20240909,78.44,8600,-16.28,20250124,5730,25.65,20250114,8600,-16.28,20250124,4035,78.44,20240909,7.33,N,050890,500,306 억,,3571848,N,N,3,N,00,N
20250321,150530,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7200,140,2,1.98,9290679535,1294837,77.60,6950,7320,6930,9170,4950,7060,7175.20,5.85,0,185761,7526,7292,7176,6942,6826,7235,6885,306,2110,500,5360,10,1,61095231,4399,10.78,1.60,12,2.12,668.00,4492.00,8600,20250124,-16.28,4035,20240909,78.44,8600,-16.28,20250124,5730,25.65,20250114,8600,-16.28,20250124,4035,78.44,20240909,7.33,N,050890,500,306 억,,3571848,N,N,21,N,00,N
20250321,140530,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7240,180,2,2.55,8287249980,1155981,69.28,6950,7320,6930,9170,4950,7060,7169.05,5.85,0,190400,7526,7292,7176,6942,6826,7235,6885,306,2110,500,5360,10,1,61095231,4423,10.84,1.61,12,1.89,668.00,4492.00,8600,20250124,-15.81,4035,20240909,79.43,8600,-15.81,20250124,5730,26.35,20250114,8600,-15.81,20250124,4035,79.43,20240909,7.33,N,050890,500,306 억,,3571848,N,N,21,N,00,N
20250321,130530,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7230,170,2,2.41,6863065685,959865,57.53,6950,7320,6930,9170,4950,7060,7150.06,5.85,0,170063,7526,7292,7176,6942,6826,7235,6885,306,2110,500,5360,10,1,61095231,4417,10.82,1.61,12,1.57,668.00,4492.00,8600,20250124,-15.93,4035,20240909,79.18,8600,-15.93,20250124,5730,26.18,20250114,8600,-15.93,20250124,4035,79.18,20240909,7.33,N,050890,500,306 억,,3571848,N,N,21,N,00,N
20250321,120531,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7230,170,2,2.41,5214744715,733038,43.93,6950,7270,6930,9170,4950,7060,7113.90,5.85,0,131035,7526,7292,7176,6942,6826,7235,6885,306,2110,500,5360,10,1,61095231,4417,10.82,1.61,12,1.20,668.00,4492.00,8600,20250124,-15.93,4035,20240909,79.18,8600,-15.93,20250124,5730,26.18,20250114,8600,-15.93,20250124,4035,79.18,20240909,7.33,N,050890,500,306 억,,3571848,N,N,21,N,00,N
20250321,110530,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7200,140,2,1.98,4053548240,572472,34.31,6950,7200,6930,9170,4950,7060,7080.79,5.85,0,92758,7526,7292,7176,6942,6826,7235,6885,306,2110,500,5360,10,1,61095231,4399,10.78,1.60,12,0.94,668.00,4492.00,8600,20250124,-16.28,4035,20240909,78.44,8600,-16.28,20250124,5730,25.65,20250114,8600,-16.28,20250124,4035,78.44,20240909,7.33,N,050890,500,306 억,,3571848,N,N,21,N,00,N
20250321,100531,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7120,60,2,0.85,2831106740,401670,24.07,6950,7160,6930,9170,4950,7060,7048.33,5.85,0,44158,7526,7292,7176,6942,6826,7235,6885,306,2110,500,5360,10,1,61095231,4350,10.66,1.59,12,0.66,668.00,4492.00,8600,20250124,-17.21,4035,20240909,76.46,8600,-17.21,20250124,5730,24.26,20250114,8600,-17.21,20250124,4035,76.46,20240909,7.33,N,050890,500,306 억,,3571848,N,N,21,N,00,N
20250321,090533,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,6980,-80,5,-1.13,698358260,100224,6.01,6950,7000,6930,9170,4950,7060,6967.72,5.85,0,11123,7526,7292,7176,6942,6826,7235,6885,306,2110,500,5360,10,1,61095231,4264,10.45,1.55,12,0.16,668.00,4492.00,8600,20250124,-18.84,4035,20240909,72.99,8600,-18.84,20250124,5730,21.82,20250114,8600,-18.84,20250124,4035,72.99,20240909,7.33,N,050890,500,306 억,,3571848,N,N,21,N,00,N
20250320,160823,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7060,-330,5,-4.47,11615227380,1615774,26.32,7410,7410,7060,9600,5180,7390,7189.04,6.03,0,-150331,7850,7620,7500,7270,7150,7560,7210,306,2210,500,5610,10,1,61095231,4313,10.57,1.57,12,2.64,668.00,4492.00,8600,20250124,-17.91,4035,20240909,74.97,8600,-17.91,20250124,5730,23.21,20250114,8600,-17.91,20250124,4035,74.97,20240909,7.50,N,050890,500,306 억,,3681901,N,N,21,N,00,N
20250320,150530,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7085,-305,5,-4.13,10753908065,1493971,24.33,7410,7410,7080,9600,5180,7390,7198.20,6.03,0,-164510,7850,7620,7500,7270,7150,7560,7210,306,2210,500,5610,10,1,61095231,4329,10.61,1.58,12,2.45,668.00,4492.00,8600,20250124,-17.62,4035,20240909,75.59,8600,-17.62,20250124,5730,23.65,20250114,8600,-17.62,20250124,4035,75.59,20240909,7.50,N,050890,500,306 억,,3681901,N,N,192,N,00,N
20250320,140531,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7120,-270,5,-3.65,9873345780,1370133,22.32,7410,7410,7100,9600,5180,7390,7206.12,6.03,0,-171995,7850,7620,7500,7270,7150,7560,7210,306,2210,500,5610,10,1,61095231,4350,10.66,1.59,12,2.24,668.00,4492.00,8600,20250124,-17.21,4035,20240909,76.46,8600,-17.21,20250124,5730,24.26,20250114,8600,-17.21,20250124,4035,76.46,20240909,7.50,N,050890,500,306 억,,3681901,N,N,192,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 20250321 160546 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 7200 140 2 1.98 10026364035 1397009 83.73 6950 7320 6930 9170 4950 7060 7176.95 5.85 0 220186 7526 7292 7176 6942 6826 7235 6885 306 2110 500 5360 10 1 61095231 4399 10.78 1.60 12 2.29 668.00 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 7.33 N 050890 500 306 억 3571848 N N 3 N 00 N
3 20250321 150530 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 7200 140 2 1.98 9290679535 1294837 77.60 6950 7320 6930 9170 4950 7060 7175.20 5.85 0 185761 7526 7292 7176 6942 6826 7235 6885 306 2110 500 5360 10 1 61095231 4399 10.78 1.60 12 2.12 668.00 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 7.33 N 050890 500 306 억 3571848 N N 21 N 00 N
4 20250321 140530 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 7240 180 2 2.55 8287249980 1155981 69.28 6950 7320 6930 9170 4950 7060 7169.05 5.85 0 190400 7526 7292 7176 6942 6826 7235 6885 306 2110 500 5360 10 1 61095231 4423 10.84 1.61 12 1.89 668.00 4492.00 8600 20250124 -15.81 4035 20240909 79.43 8600 -15.81 20250124 5730 26.35 20250114 8600 -15.81 20250124 4035 79.43 20240909 7.33 N 050890 500 306 억 3571848 N N 21 N 00 N
5 20250321 130530 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 7230 170 2 2.41 6863065685 959865 57.53 6950 7320 6930 9170 4950 7060 7150.06 5.85 0 170063 7526 7292 7176 6942 6826 7235 6885 306 2110 500 5360 10 1 61095231 4417 10.82 1.61 12 1.57 668.00 4492.00 8600 20250124 -15.93 4035 20240909 79.18 8600 -15.93 20250124 5730 26.18 20250114 8600 -15.93 20250124 4035 79.18 20240909 7.33 N 050890 500 306 억 3571848 N N 21 N 00 N
6 20250321 120531 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 7230 170 2 2.41 5214744715 733038 43.93 6950 7270 6930 9170 4950 7060 7113.90 5.85 0 131035 7526 7292 7176 6942 6826 7235 6885 306 2110 500 5360 10 1 61095231 4417 10.82 1.61 12 1.20 668.00 4492.00 8600 20250124 -15.93 4035 20240909 79.18 8600 -15.93 20250124 5730 26.18 20250114 8600 -15.93 20250124 4035 79.18 20240909 7.33 N 050890 500 306 억 3571848 N N 21 N 00 N
7 20250321 110530 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 7200 140 2 1.98 4053548240 572472 34.31 6950 7200 6930 9170 4950 7060 7080.79 5.85 0 92758 7526 7292 7176 6942 6826 7235 6885 306 2110 500 5360 10 1 61095231 4399 10.78 1.60 12 0.94 668.00 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 7.33 N 050890 500 306 억 3571848 N N 21 N 00 N
8 20250321 100531 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 7120 60 2 0.85 2831106740 401670 24.07 6950 7160 6930 9170 4950 7060 7048.33 5.85 0 44158 7526 7292 7176 6942 6826 7235 6885 306 2110 500 5360 10 1 61095231 4350 10.66 1.59 12 0.66 668.00 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 7.33 N 050890 500 306 억 3571848 N N 21 N 00 N
9 20250321 090533 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 6980 -80 5 -1.13 698358260 100224 6.01 6950 7000 6930 9170 4950 7060 6967.72 5.85 0 11123 7526 7292 7176 6942 6826 7235 6885 306 2110 500 5360 10 1 61095231 4264 10.45 1.55 12 0.16 668.00 4492.00 8600 20250124 -18.84 4035 20240909 72.99 8600 -18.84 20250124 5730 21.82 20250114 8600 -18.84 20250124 4035 72.99 20240909 7.33 N 050890 500 306 억 3571848 N N 21 N 00 N
10 20250320 160823 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 7060 -330 5 -4.47 11615227380 1615774 26.32 7410 7410 7060 9600 5180 7390 7189.04 6.03 0 -150331 7850 7620 7500 7270 7150 7560 7210 306 2210 500 5610 10 1 61095231 4313 10.57 1.57 12 2.64 668.00 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 7.50 N 050890 500 306 억 3681901 N N 21 N 00 N
11 20250320 150530 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 7085 -305 5 -4.13 10753908065 1493971 24.33 7410 7410 7080 9600 5180 7390 7198.20 6.03 0 -164510 7850 7620 7500 7270 7150 7560 7210 306 2210 500 5610 10 1 61095231 4329 10.61 1.58 12 2.45 668.00 4492.00 8600 20250124 -17.62 4035 20240909 75.59 8600 -17.62 20250124 5730 23.65 20250114 8600 -17.62 20250124 4035 75.59 20240909 7.50 N 050890 500 306 억 3681901 N N 192 N 00 N
12 20250320 140531 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 7120 -270 5 -3.65 9873345780 1370133 22.32 7410 7410 7100 9600 5180 7390 7206.12 6.03 0 -171995 7850 7620 7500 7270 7150 7560 7210 306 2210 500 5610 10 1 61095231 4350 10.66 1.59 12 2.24 668.00 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 7.50 N 050890 500 306 억 3681901 N N 192 N 00 N