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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
160190/price/prices-20250501.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
20250516,160720,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,37250,500,2,1.36,8709268600,231846,61.88,38000,38800,36350,47750,25750,36750,37565.25,4.01,0,-13608,42350,39550,38150,35350,33950,38850,34650,154,11000,500,22780,50,1,30888000,11506,-1006.76,14.11,12,0.75,-37.00,2640.00,50900,20250206,-26.82,6810,20241101,446.99,50900,-26.82,20250206,14920,149.66,20250102,50900,-26.82,20250206,6810,446.99,20241101,0.46,Y,160190,500,154 억,,1237263,N,N,1035,N,00,N
20250516,150733,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,37200,450,2,1.22,8475877700,225574,60.21,38000,38800,36350,47750,25750,36750,37574.71,4.01,0,-12725,42350,39550,38150,35350,33950,38850,34650,154,11000,500,22780,50,1,30888000,11490,-1005.41,14.09,12,0.73,-37.00,2640.00,50900,20250206,-26.92,6810,20241101,446.26,50900,-26.92,20250206,14920,149.33,20250102,50900,-26.92,20250206,6810,446.26,20241101,0.46,Y,160190,500,154 억,,1237263,N,N,1546,N,00,N
20250516,140728,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,37100,350,2,0.95,7941332900,211153,56.36,38000,38800,36350,47750,25750,36750,37609.38,4.01,0,-11557,42350,39550,38150,35350,33950,38850,34650,154,11000,500,22780,50,1,30888000,11459,-1002.70,14.05,12,0.68,-37.00,2640.00,50900,20250206,-27.11,6810,20241101,444.79,50900,-27.11,20250206,14920,148.66,20250102,50900,-27.11,20250206,6810,444.79,20241101,0.46,Y,160190,500,154 억,,1237263,N,N,1546,N,00,N
20250516,130726,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,37250,500,2,1.36,7524667100,199945,53.37,38000,38800,36350,47750,25750,36750,37633.68,4.01,0,-9048,42350,39550,38150,35350,33950,38850,34650,154,11000,500,22780,50,1,30888000,11506,-1006.76,14.11,12,0.65,-37.00,2640.00,50900,20250206,-26.82,6810,20241101,446.99,50900,-26.82,20250206,14920,149.66,20250102,50900,-26.82,20250206,6810,446.99,20241101,0.46,Y,160190,500,154 억,,1237263,N,N,1546,N,00,N
20250516,120730,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,37100,350,2,0.95,6911268800,183541,48.99,38000,38800,36350,47750,25750,36750,37655.18,4.01,0,-7944,42350,39550,38150,35350,33950,38850,34650,154,11000,500,22780,50,1,30888000,11459,-1002.70,14.05,12,0.59,-37.00,2640.00,50900,20250206,-27.11,6810,20241101,444.79,50900,-27.11,20250206,14920,148.66,20250102,50900,-27.11,20250206,6810,444.79,20241101,0.46,Y,160190,500,154 억,,1237263,N,N,1546,N,00,N
20250516,110701,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,37650,900,2,2.45,6078182550,161299,43.05,38000,38800,36350,47750,25750,36750,37682.70,4.01,0,-7675,42350,39550,38150,35350,33950,38850,34650,154,11000,500,22780,50,1,30888000,11629,-1017.57,14.26,12,0.52,-37.00,2640.00,50900,20250206,-26.03,6810,20241101,452.86,50900,-26.03,20250206,14920,152.35,20250102,50900,-26.03,20250206,6810,452.86,20241101,0.46,Y,160190,500,154 억,,1237263,N,N,1546,N,00,N
20250516,100727,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,36450,-300,5,-0.82,5116681200,135390,36.14,38000,38800,36350,47750,25750,36750,37792.16,4.01,0,-8067,42350,39550,38150,35350,33950,38850,34650,154,11000,500,22780,50,1,30888000,11259,-985.14,13.81,12,0.44,-37.00,2640.00,50900,20250206,-28.39,6810,20241101,435.24,50900,-28.39,20250206,14920,144.30,20250102,50900,-28.39,20250206,6810,435.24,20241101,0.46,Y,160190,500,154 억,,1237263,N,N,1546,N,00,N
20250516,090733,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,38450,1700,2,4.63,1717758700,44827,11.96,38000,38800,37550,47750,25750,36750,38319.73,4.01,0,-6451,42350,39550,38150,35350,33950,38850,34650,154,11000,500,22780,50,1,30888000,11876,-1039.19,14.56,12,0.15,-37.00,2640.00,50900,20250206,-24.46,6810,20241101,464.61,50900,-24.46,20250206,14920,157.71,20250102,50900,-24.46,20250206,6810,464.61,20241101,0.46,Y,160190,500,154 억,,1237263,N,N,1546,N,00,N
20250515,160823,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,36750,-1650,5,-4.30,14420220400,374653,110.82,40200,40950,36750,49900,26900,38400,38490.07,4.14,0,-34698,39800,39100,37800,37100,35800,39450,37450,154,11500,500,23800,50,1,30888000,11351,-993.24,13.92,12,1.21,-37.00,2640.00,50900,20250206,-27.80,6810,20241101,439.65,50900,-27.80,20250206,14920,146.31,20250102,50900,-27.80,20250206,6810,439.65,20241101,0.39,Y,160190,500,154 억,,1278406,N,N,1546,N,00,N
20250515,150832,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,37200,-1200,5,-3.12,13862692275,359527,106.35,40200,40950,36900,49900,26900,38400,38558.14,4.14,0,-36430,39800,39100,37800,37100,35800,39450,37450,154,11500,500,23800,50,1,30888000,11490,-1005.41,14.09,12,1.16,-37.00,2640.00,50900,20250206,-26.92,6810,20241101,446.26,50900,-26.92,20250206,14920,149.33,20250102,50900,-26.92,20250206,6810,446.26,20241101,0.39,Y,160190,500,154 억,,1278406,N,N,1434,N,00,N
20250515,140833,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,37700,-700,5,-1.82,12533980800,323912,95.81,40200,40950,37250,49900,26900,38400,38695.64,4.14,0,-35963,39800,39100,37800,37100,35800,39450,37450,154,11500,500,23800,50,1,30888000,11645,-1018.92,14.28,12,1.05,-37.00,2640.00,50900,20250206,-25.93,6810,20241101,453.60,50900,-25.93,20250206,14920,152.68,20250102,50900,-25.93,20250206,6810,453.60,20241101,0.39,Y,160190,500,154 억,,1278406,N,N,1434,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 20250516 160720 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 37250 500 2 1.36 8709268600 231846 61.88 38000 38800 36350 47750 25750 36750 37565.25 4.01 0 -13608 42350 39550 38150 35350 33950 38850 34650 154 11000 500 22780 50 1 30888000 11506 -1006.76 14.11 12 0.75 -37.00 2640.00 50900 20250206 -26.82 6810 20241101 446.99 50900 -26.82 20250206 14920 149.66 20250102 50900 -26.82 20250206 6810 446.99 20241101 0.46 Y 160190 500 154 억 1237263 N N 1035 N 00 N
3 20250516 150733 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 37200 450 2 1.22 8475877700 225574 60.21 38000 38800 36350 47750 25750 36750 37574.71 4.01 0 -12725 42350 39550 38150 35350 33950 38850 34650 154 11000 500 22780 50 1 30888000 11490 -1005.41 14.09 12 0.73 -37.00 2640.00 50900 20250206 -26.92 6810 20241101 446.26 50900 -26.92 20250206 14920 149.33 20250102 50900 -26.92 20250206 6810 446.26 20241101 0.46 Y 160190 500 154 억 1237263 N N 1546 N 00 N
4 20250516 140728 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 37100 350 2 0.95 7941332900 211153 56.36 38000 38800 36350 47750 25750 36750 37609.38 4.01 0 -11557 42350 39550 38150 35350 33950 38850 34650 154 11000 500 22780 50 1 30888000 11459 -1002.70 14.05 12 0.68 -37.00 2640.00 50900 20250206 -27.11 6810 20241101 444.79 50900 -27.11 20250206 14920 148.66 20250102 50900 -27.11 20250206 6810 444.79 20241101 0.46 Y 160190 500 154 억 1237263 N N 1546 N 00 N
5 20250516 130726 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 37250 500 2 1.36 7524667100 199945 53.37 38000 38800 36350 47750 25750 36750 37633.68 4.01 0 -9048 42350 39550 38150 35350 33950 38850 34650 154 11000 500 22780 50 1 30888000 11506 -1006.76 14.11 12 0.65 -37.00 2640.00 50900 20250206 -26.82 6810 20241101 446.99 50900 -26.82 20250206 14920 149.66 20250102 50900 -26.82 20250206 6810 446.99 20241101 0.46 Y 160190 500 154 억 1237263 N N 1546 N 00 N
6 20250516 120730 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 37100 350 2 0.95 6911268800 183541 48.99 38000 38800 36350 47750 25750 36750 37655.18 4.01 0 -7944 42350 39550 38150 35350 33950 38850 34650 154 11000 500 22780 50 1 30888000 11459 -1002.70 14.05 12 0.59 -37.00 2640.00 50900 20250206 -27.11 6810 20241101 444.79 50900 -27.11 20250206 14920 148.66 20250102 50900 -27.11 20250206 6810 444.79 20241101 0.46 Y 160190 500 154 억 1237263 N N 1546 N 00 N
7 20250516 110701 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 37650 900 2 2.45 6078182550 161299 43.05 38000 38800 36350 47750 25750 36750 37682.70 4.01 0 -7675 42350 39550 38150 35350 33950 38850 34650 154 11000 500 22780 50 1 30888000 11629 -1017.57 14.26 12 0.52 -37.00 2640.00 50900 20250206 -26.03 6810 20241101 452.86 50900 -26.03 20250206 14920 152.35 20250102 50900 -26.03 20250206 6810 452.86 20241101 0.46 Y 160190 500 154 억 1237263 N N 1546 N 00 N
8 20250516 100727 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 36450 -300 5 -0.82 5116681200 135390 36.14 38000 38800 36350 47750 25750 36750 37792.16 4.01 0 -8067 42350 39550 38150 35350 33950 38850 34650 154 11000 500 22780 50 1 30888000 11259 -985.14 13.81 12 0.44 -37.00 2640.00 50900 20250206 -28.39 6810 20241101 435.24 50900 -28.39 20250206 14920 144.30 20250102 50900 -28.39 20250206 6810 435.24 20241101 0.46 Y 160190 500 154 억 1237263 N N 1546 N 00 N
9 20250516 090733 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 38450 1700 2 4.63 1717758700 44827 11.96 38000 38800 37550 47750 25750 36750 38319.73 4.01 0 -6451 42350 39550 38150 35350 33950 38850 34650 154 11000 500 22780 50 1 30888000 11876 -1039.19 14.56 12 0.15 -37.00 2640.00 50900 20250206 -24.46 6810 20241101 464.61 50900 -24.46 20250206 14920 157.71 20250102 50900 -24.46 20250206 6810 464.61 20241101 0.46 Y 160190 500 154 억 1237263 N N 1546 N 00 N
10 20250515 160823 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 36750 -1650 5 -4.30 14420220400 374653 110.82 40200 40950 36750 49900 26900 38400 38490.07 4.14 0 -34698 39800 39100 37800 37100 35800 39450 37450 154 11500 500 23800 50 1 30888000 11351 -993.24 13.92 12 1.21 -37.00 2640.00 50900 20250206 -27.80 6810 20241101 439.65 50900 -27.80 20250206 14920 146.31 20250102 50900 -27.80 20250206 6810 439.65 20241101 0.39 Y 160190 500 154 억 1278406 N N 1546 N 00 N
11 20250515 150832 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 37200 -1200 5 -3.12 13862692275 359527 106.35 40200 40950 36900 49900 26900 38400 38558.14 4.14 0 -36430 39800 39100 37800 37100 35800 39450 37450 154 11500 500 23800 50 1 30888000 11490 -1005.41 14.09 12 1.16 -37.00 2640.00 50900 20250206 -26.92 6810 20241101 446.26 50900 -26.92 20250206 14920 149.33 20250102 50900 -26.92 20250206 6810 446.26 20241101 0.39 Y 160190 500 154 억 1278406 N N 1434 N 00 N
12 20250515 140833 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 37700 -700 5 -1.82 12533980800 323912 95.81 40200 40950 37250 49900 26900 38400 38695.64 4.14 0 -35963 39800 39100 37800 37100 35800 39450 37450 154 11500 500 23800 50 1 30888000 11645 -1018.92 14.28 12 1.05 -37.00 2640.00 50900 20250206 -25.93 6810 20241101 453.60 50900 -25.93 20250206 14920 152.68 20250102 50900 -25.93 20250206 6810 453.60 20241101 0.39 Y 160190 500 154 억 1278406 N N 1434 N 00 N