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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130524,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7770,160,2,2.10,30249749650,3841987,205.34,7950,8040,7710,9890,5330,7610,7873.47,5.13,0,-101803,7843,7726,7643,7526,7443,7685,7485,306,2280,500,5780,10,1,61095231,4747,11.63,1.73,12,6.29,668.00,4492.00,8600,20250124,-9.65,4035,20240909,92.57,8600,-9.65,20250124,5730,35.60,20250114,8600,-9.65,20250124,4035,92.57,20240909,8.27,N,050890,500,306 억,,3137088,N,N,24,N,00,N
20250218,120525,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7770,160,2,2.10,29112725490,3695602,197.52,7950,8040,7710,9890,5330,7610,7877.67,5.13,0,-82930,7843,7726,7643,7526,7443,7685,7485,306,2280,500,5780,10,1,61095231,4747,11.63,1.73,12,6.05,668.00,4492.00,8600,20250124,-9.65,4035,20240909,92.57,8600,-9.65,20250124,5730,35.60,20250114,8600,-9.65,20250124,4035,92.57,20240909,8.27,N,050890,500,306 억,,3137088,N,N,24,N,00,N
20250218,110524,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7780,170,2,2.23,27717886970,3516200,187.93,7950,8040,7710,9890,5330,7610,7882.91,5.13,0,-65945,7843,7726,7643,7526,7443,7685,7485,306,2280,500,5780,10,1,61095231,4753,11.65,1.73,12,5.76,668.00,4492.00,8600,20250124,-9.53,4035,20240909,92.81,8600,-9.53,20250124,5730,35.78,20250114,8600,-9.53,20250124,4035,92.81,20240909,8.27,N,050890,500,306 억,,3137088,N,N,24,N,00,N
20250218,100525,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7790,180,2,2.37,23299219260,2946224,157.47,7950,8040,7740,9890,5330,7610,7908.16,5.13,0,-81749,7843,7726,7643,7526,7443,7685,7485,306,2280,500,5780,10,1,61095231,4759,11.66,1.73,12,4.82,668.00,4492.00,8600,20250124,-9.42,4035,20240909,93.06,8600,-9.42,20250124,5730,35.95,20250114,8600,-9.42,20250124,4035,93.06,20240909,8.27,N,050890,500,306 억,,3137088,N,N,24,N,00,N
20250218,090526,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7880,270,2,3.55,7771776840,978508,52.30,7950,8030,7830,9890,5330,7610,7942.48,5.13,0,-137758,7843,7726,7643,7526,7443,7685,7485,306,2280,500,5780,10,1,61095231,4814,11.80,1.75,12,1.60,668.00,4492.00,8600,20250124,-8.37,4035,20240909,95.29,8600,-8.37,20250124,5730,37.52,20250114,8600,-8.37,20250124,4035,95.29,20240909,8.27,N,050890,500,306 억,,3137088,N,N,24,N,00,N
20250217,160524,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7610,-160,5,-2.06,14164950440,1852323,46.69,7710,7760,7560,10100,5440,7770,7646.89,5.40,0,-164198,8236,8002,7696,7462,7156,8120,7580,306,2330,500,5900,10,1,61095231,4649,11.39,1.69,12,3.03,668.00,4492.00,8600,20250124,-11.51,4035,20240909,88.60,8600,-11.51,20250124,5730,32.81,20250114,8600,-11.51,20250124,4035,88.60,20240909,8.25,N,050890,500,306 억,,3299066,N,N,24,N,00,N
20250217,150523,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7620,-150,5,-1.93,13433560770,1756248,44.27,7710,7760,7560,10100,5440,7770,7648.74,5.40,0,-149724,8236,8002,7696,7462,7156,8120,7580,306,2330,500,5900,10,1,61095231,4655,11.41,1.70,12,2.87,668.00,4492.00,8600,20250124,-11.40,4035,20240909,88.85,8600,-11.40,20250124,5730,32.98,20250114,8600,-11.40,20250124,4035,88.85,20240909,8.25,N,050890,500,306 억,,3299066,N,N,1771,N,00,N
20250217,140524,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7640,-130,5,-1.67,12069784750,1578015,39.77,7710,7760,7560,10100,5440,7770,7648.41,5.40,0,-139064,8236,8002,7696,7462,7156,8120,7580,306,2330,500,5900,10,1,61095231,4668,11.44,1.70,12,2.58,668.00,4492.00,8600,20250124,-11.16,4035,20240909,89.34,8600,-11.16,20250124,5730,33.33,20250114,8600,-11.16,20250124,4035,89.34,20240909,8.25,N,050890,500,306 억,,3299066,N,N,1771,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 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
3 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
4 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
5 20250218 130524 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 7770 160 2 2.10 30249749650 3841987 205.34 7950 8040 7710 9890 5330 7610 7873.47 5.13 0 -101803 7843 7726 7643 7526 7443 7685 7485 306 2280 500 5780 10 1 61095231 4747 11.63 1.73 12 6.29 668.00 4492.00 8600 20250124 -9.65 4035 20240909 92.57 8600 -9.65 20250124 5730 35.60 20250114 8600 -9.65 20250124 4035 92.57 20240909 8.27 N 050890 500 306 억 3137088 N N 24 N 00 N
6 20250218 120525 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 7770 160 2 2.10 29112725490 3695602 197.52 7950 8040 7710 9890 5330 7610 7877.67 5.13 0 -82930 7843 7726 7643 7526 7443 7685 7485 306 2280 500 5780 10 1 61095231 4747 11.63 1.73 12 6.05 668.00 4492.00 8600 20250124 -9.65 4035 20240909 92.57 8600 -9.65 20250124 5730 35.60 20250114 8600 -9.65 20250124 4035 92.57 20240909 8.27 N 050890 500 306 억 3137088 N N 24 N 00 N
7 20250218 110524 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 7780 170 2 2.23 27717886970 3516200 187.93 7950 8040 7710 9890 5330 7610 7882.91 5.13 0 -65945 7843 7726 7643 7526 7443 7685 7485 306 2280 500 5780 10 1 61095231 4753 11.65 1.73 12 5.76 668.00 4492.00 8600 20250124 -9.53 4035 20240909 92.81 8600 -9.53 20250124 5730 35.78 20250114 8600 -9.53 20250124 4035 92.81 20240909 8.27 N 050890 500 306 억 3137088 N N 24 N 00 N
8 20250218 100525 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 7790 180 2 2.37 23299219260 2946224 157.47 7950 8040 7740 9890 5330 7610 7908.16 5.13 0 -81749 7843 7726 7643 7526 7443 7685 7485 306 2280 500 5780 10 1 61095231 4759 11.66 1.73 12 4.82 668.00 4492.00 8600 20250124 -9.42 4035 20240909 93.06 8600 -9.42 20250124 5730 35.95 20250114 8600 -9.42 20250124 4035 93.06 20240909 8.27 N 050890 500 306 억 3137088 N N 24 N 00 N
9 20250218 090526 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 7880 270 2 3.55 7771776840 978508 52.30 7950 8030 7830 9890 5330 7610 7942.48 5.13 0 -137758 7843 7726 7643 7526 7443 7685 7485 306 2280 500 5780 10 1 61095231 4814 11.80 1.75 12 1.60 668.00 4492.00 8600 20250124 -8.37 4035 20240909 95.29 8600 -8.37 20250124 5730 37.52 20250114 8600 -8.37 20250124 4035 95.29 20240909 8.27 N 050890 500 306 억 3137088 N N 24 N 00 N
10 20250217 160524 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 7610 -160 5 -2.06 14164950440 1852323 46.69 7710 7760 7560 10100 5440 7770 7646.89 5.40 0 -164198 8236 8002 7696 7462 7156 8120 7580 306 2330 500 5900 10 1 61095231 4649 11.39 1.69 12 3.03 668.00 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 8.25 N 050890 500 306 억 3299066 N N 24 N 00 N
11 20250217 150523 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 7620 -150 5 -1.93 13433560770 1756248 44.27 7710 7760 7560 10100 5440 7770 7648.74 5.40 0 -149724 8236 8002 7696 7462 7156 8120 7580 306 2330 500 5900 10 1 61095231 4655 11.41 1.70 12 2.87 668.00 4492.00 8600 20250124 -11.40 4035 20240909 88.85 8600 -11.40 20250124 5730 32.98 20250114 8600 -11.40 20250124 4035 88.85 20240909 8.25 N 050890 500 306 억 3299066 N N 1771 N 00 N
12 20250217 140524 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 7640 -130 5 -1.67 12069784750 1578015 39.77 7710 7760 7560 10100 5440 7770 7648.41 5.40 0 -139064 8236 8002 7696 7462 7156 8120 7580 306 2330 500 5900 10 1 61095231 4668 11.44 1.70 12 2.58 668.00 4492.00 8600 20250124 -11.16 4035 20240909 89.34 8600 -11.16 20250124 5730 33.33 20250114 8600 -11.16 20250124 4035 89.34 20240909 8.25 N 050890 500 306 억 3299066 N N 1771 N 00 N