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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160511,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,6800,-260,5,-3.68,6410902750,928665,110.36,6940,7060,6800,9170,4950,7060,6903.48,5.70,0,69784,7300,7180,7110,6990,6920,7145,6955,306,2110,500,5360,10,1,61095231,4154,10.18,1.51,12,1.52,668.00,4492.00,8600,20250124,-20.93,4035,20240909,68.53,8600,-20.93,20250124,5730,18.67,20250114,8600,-20.93,20250124,4035,68.53,20240909,7.60,N,050890,500,306 억,,3484185,N,N,250,N,00,N
20250307,150513,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,6850,-210,5,-2.97,5967938410,863754,102.65,6940,7060,6800,9170,4950,7060,6909.26,5.70,0,50820,7300,7180,7110,6990,6920,7145,6955,306,2110,500,5360,10,1,61095231,4185,10.25,1.52,12,1.41,668.00,4492.00,8600,20250124,-20.35,4035,20240909,69.76,8600,-20.35,20250124,5730,19.55,20250114,8600,-20.35,20250124,4035,69.76,20240909,7.60,N,050890,500,306 억,,3484185,N,N,470,N,00,N
20250307,140511,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,6870,-190,5,-2.69,4648002795,670540,79.69,6940,7060,6850,9170,4950,7060,6931.68,5.70,0,1010,7300,7180,7110,6990,6920,7145,6955,306,2110,500,5360,10,1,61095231,4197,10.28,1.53,12,1.10,668.00,4492.00,8600,20250124,-20.12,4035,20240909,70.26,8600,-20.12,20250124,5730,19.90,20250114,8600,-20.12,20250124,4035,70.26,20240909,7.60,N,050890,500,306 억,,3484185,N,N,470,N,00,N
20250307,130512,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,6890,-170,5,-2.41,3876044575,558148,66.33,6940,7060,6850,9170,4950,7060,6944.42,5.70,0,-24894,7300,7180,7110,6990,6920,7145,6955,306,2110,500,5360,10,1,61095231,4209,10.31,1.53,12,0.91,668.00,4492.00,8600,20250124,-19.88,4035,20240909,70.76,8600,-19.88,20250124,5730,20.24,20250114,8600,-19.88,20250124,4035,70.76,20240909,7.60,N,050890,500,306 억,,3484185,N,N,470,N,00,N
20250307,120513,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,6870,-190,5,-2.69,3558490990,511967,60.84,6940,7060,6850,9170,4950,7060,6950.57,5.70,0,-33267,7300,7180,7110,6990,6920,7145,6955,306,2110,500,5360,10,1,61095231,4197,10.28,1.53,12,0.84,668.00,4492.00,8600,20250124,-20.12,4035,20240909,70.26,8600,-20.12,20250124,5730,19.90,20250114,8600,-20.12,20250124,4035,70.26,20240909,7.60,N,050890,500,306 억,,3484185,N,N,470,N,00,N
20250307,110512,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,6910,-150,5,-2.12,2777050635,398338,47.34,6940,7060,6890,9170,4950,7060,6971.53,5.70,0,-35338,7300,7180,7110,6990,6920,7145,6955,306,2110,500,5360,10,1,61095231,4222,10.34,1.54,12,0.65,668.00,4492.00,8600,20250124,-19.65,4035,20240909,71.25,8600,-19.65,20250124,5730,20.59,20250114,8600,-19.65,20250124,4035,71.25,20240909,7.60,N,050890,500,306 억,,3484185,N,N,470,N,00,N
20250307,100510,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,6965,-95,5,-1.35,1657531470,237110,28.18,6940,7060,6930,9170,4950,7060,6990.48,5.70,0,4373,7300,7180,7110,6990,6920,7145,6955,306,2110,500,5360,10,1,61095231,4255,10.43,1.55,12,0.39,668.00,4492.00,8600,20250124,-19.01,4035,20240909,72.61,8600,-19.01,20250124,5730,21.55,20250114,8600,-19.01,20250124,4035,72.61,20240909,7.60,N,050890,500,306 억,,3484185,N,N,470,N,00,N
20250307,090513,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,6970,-90,5,-1.27,139313905,20020,2.38,6940,7000,6940,9170,4950,7060,6957.37,5.70,0,3483,7300,7180,7110,6990,6920,7145,6955,306,2110,500,5360,10,1,61095231,4258,10.43,1.55,12,0.03,668.00,4492.00,8600,20250124,-18.95,4035,20240909,72.74,8600,-18.95,20250124,5730,21.64,20250114,8600,-18.95,20250124,4035,72.74,20240909,7.60,N,050890,500,306 억,,3484185,N,N,470,N,00,N
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
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 20250307 160511 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 6800 -260 5 -3.68 6410902750 928665 110.36 6940 7060 6800 9170 4950 7060 6903.48 5.70 0 69784 7300 7180 7110 6990 6920 7145 6955 306 2110 500 5360 10 1 61095231 4154 10.18 1.51 12 1.52 668.00 4492.00 8600 20250124 -20.93 4035 20240909 68.53 8600 -20.93 20250124 5730 18.67 20250114 8600 -20.93 20250124 4035 68.53 20240909 7.60 N 050890 500 306 억 3484185 N N 250 N 00 N
3 20250307 150513 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 6850 -210 5 -2.97 5967938410 863754 102.65 6940 7060 6800 9170 4950 7060 6909.26 5.70 0 50820 7300 7180 7110 6990 6920 7145 6955 306 2110 500 5360 10 1 61095231 4185 10.25 1.52 12 1.41 668.00 4492.00 8600 20250124 -20.35 4035 20240909 69.76 8600 -20.35 20250124 5730 19.55 20250114 8600 -20.35 20250124 4035 69.76 20240909 7.60 N 050890 500 306 억 3484185 N N 470 N 00 N
4 20250307 140511 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 6870 -190 5 -2.69 4648002795 670540 79.69 6940 7060 6850 9170 4950 7060 6931.68 5.70 0 1010 7300 7180 7110 6990 6920 7145 6955 306 2110 500 5360 10 1 61095231 4197 10.28 1.53 12 1.10 668.00 4492.00 8600 20250124 -20.12 4035 20240909 70.26 8600 -20.12 20250124 5730 19.90 20250114 8600 -20.12 20250124 4035 70.26 20240909 7.60 N 050890 500 306 억 3484185 N N 470 N 00 N
5 20250307 130512 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 6890 -170 5 -2.41 3876044575 558148 66.33 6940 7060 6850 9170 4950 7060 6944.42 5.70 0 -24894 7300 7180 7110 6990 6920 7145 6955 306 2110 500 5360 10 1 61095231 4209 10.31 1.53 12 0.91 668.00 4492.00 8600 20250124 -19.88 4035 20240909 70.76 8600 -19.88 20250124 5730 20.24 20250114 8600 -19.88 20250124 4035 70.76 20240909 7.60 N 050890 500 306 억 3484185 N N 470 N 00 N
6 20250307 120513 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 6870 -190 5 -2.69 3558490990 511967 60.84 6940 7060 6850 9170 4950 7060 6950.57 5.70 0 -33267 7300 7180 7110 6990 6920 7145 6955 306 2110 500 5360 10 1 61095231 4197 10.28 1.53 12 0.84 668.00 4492.00 8600 20250124 -20.12 4035 20240909 70.26 8600 -20.12 20250124 5730 19.90 20250114 8600 -20.12 20250124 4035 70.26 20240909 7.60 N 050890 500 306 억 3484185 N N 470 N 00 N
7 20250307 110512 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 6910 -150 5 -2.12 2777050635 398338 47.34 6940 7060 6890 9170 4950 7060 6971.53 5.70 0 -35338 7300 7180 7110 6990 6920 7145 6955 306 2110 500 5360 10 1 61095231 4222 10.34 1.54 12 0.65 668.00 4492.00 8600 20250124 -19.65 4035 20240909 71.25 8600 -19.65 20250124 5730 20.59 20250114 8600 -19.65 20250124 4035 71.25 20240909 7.60 N 050890 500 306 억 3484185 N N 470 N 00 N
8 20250307 100510 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 6965 -95 5 -1.35 1657531470 237110 28.18 6940 7060 6930 9170 4950 7060 6990.48 5.70 0 4373 7300 7180 7110 6990 6920 7145 6955 306 2110 500 5360 10 1 61095231 4255 10.43 1.55 12 0.39 668.00 4492.00 8600 20250124 -19.01 4035 20240909 72.61 8600 -19.01 20250124 5730 21.55 20250114 8600 -19.01 20250124 4035 72.61 20240909 7.60 N 050890 500 306 억 3484185 N N 470 N 00 N
9 20250307 090513 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 6970 -90 5 -1.27 139313905 20020 2.38 6940 7000 6940 9170 4950 7060 6957.37 5.70 0 3483 7300 7180 7110 6990 6920 7145 6955 306 2110 500 5360 10 1 61095231 4258 10.43 1.55 12 0.03 668.00 4492.00 8600 20250124 -18.95 4035 20240909 72.74 8600 -18.95 20250124 5730 21.64 20250114 8600 -18.95 20250124 4035 72.74 20240909 7.60 N 050890 500 306 억 3484185 N N 470 N 00 N
10 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
11 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
12 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