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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
160190/price/prices-20250401.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
20250407,160808,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,25350,-1900,5,-6.97,3379176950,133019,78.35,25750,26300,24500,35400,19100,27250,25403.60,3.54,0,18924,30016,28632,27416,26032,24816,28025,25425,154,8150,500,16890,50,1,30888000,7830,-685.14,9.60,12,0.43,-37.00,2640.00,50900,20250206,-50.20,6810,20241101,272.25,50900,-50.20,20250206,14920,69.91,20250102,50900,-50.20,20250206,6810,272.25,20241101,0.50,Y,160190,500,154 억,,1092405,N,N,6223,N,00,N
20250407,150813,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,25400,-1850,5,-6.79,3218391475,126671,74.61,25750,26300,24500,35400,19100,27250,25407.34,3.54,0,17355,30016,28632,27416,26032,24816,28025,25425,154,8150,500,16890,50,1,30888000,7846,-686.49,9.62,12,0.41,-37.00,2640.00,50900,20250206,-50.10,6810,20241101,272.98,50900,-50.10,20250206,14920,70.24,20250102,50900,-50.10,20250206,6810,272.98,20241101,0.50,Y,160190,500,154 억,,1092405,N,N,16502,N,00,N
20250407,140811,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,25450,-1800,5,-6.61,2884056925,113553,66.88,25750,26300,24500,35400,19100,27250,25398.17,3.54,0,15205,30016,28632,27416,26032,24816,28025,25425,154,8150,500,16890,50,1,30888000,7861,-687.84,9.64,12,0.37,-37.00,2640.00,50900,20250206,-50.00,6810,20241101,273.72,50900,-50.00,20250206,14920,70.58,20250102,50900,-50.00,20250206,6810,273.72,20241101,0.50,Y,160190,500,154 억,,1092405,N,N,16502,N,00,N
20250407,130810,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,26050,-1200,5,-4.40,2543882425,100278,59.07,25750,26300,24500,35400,19100,27250,25368.11,3.54,0,12813,30016,28632,27416,26032,24816,28025,25425,154,8150,500,16890,50,1,30888000,8046,-704.05,9.87,12,0.32,-37.00,2640.00,50900,20250206,-48.82,6810,20241101,282.53,50900,-48.82,20250206,14920,74.60,20250102,50900,-48.82,20250206,6810,282.53,20241101,0.50,Y,160190,500,154 억,,1092405,N,N,16502,N,00,N
20250407,120809,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,26050,-1200,5,-4.40,2325863975,91915,54.14,25750,26300,24500,35400,19100,27250,25304.30,3.54,0,11702,30016,28632,27416,26032,24816,28025,25425,154,8150,500,16890,50,1,30888000,8046,-704.05,9.87,12,0.30,-37.00,2640.00,50900,20250206,-48.82,6810,20241101,282.53,50900,-48.82,20250206,14920,74.60,20250102,50900,-48.82,20250206,6810,282.53,20241101,0.50,Y,160190,500,154 억,,1092405,N,N,16502,N,00,N
20250407,110810,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,25850,-1400,5,-5.14,2037781375,80853,47.62,25750,25950,24500,35400,19100,27250,25203.28,3.54,0,11490,30016,28632,27416,26032,24816,28025,25425,154,8150,500,16890,50,1,30888000,7985,-698.65,9.79,12,0.26,-37.00,2640.00,50900,20250206,-49.21,6810,20241101,279.59,50900,-49.21,20250206,14920,73.26,20250102,50900,-49.21,20250206,6810,279.59,20241101,0.50,Y,160190,500,154 억,,1092405,N,N,16502,N,00,N
20250407,100810,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,25050,-2200,5,-8.07,1600163900,63712,37.53,25750,25950,24500,35400,19100,27250,25115.25,3.54,0,6822,30016,28632,27416,26032,24816,28025,25425,154,8150,500,16890,50,1,30888000,7737,-677.03,9.49,12,0.21,-37.00,2640.00,50900,20250206,-50.79,6810,20241101,267.84,50900,-50.79,20250206,14920,67.90,20250102,50900,-50.79,20250206,6810,267.84,20241101,0.50,Y,160190,500,154 억,,1092405,N,N,16502,N,00,N
20250407,090812,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,25300,-1950,5,-7.16,529954700,20873,12.29,25750,25950,25000,35400,19100,27250,25388.59,3.54,0,345,30016,28632,27416,26032,24816,28025,25425,154,8150,500,16890,50,1,30888000,7815,-683.78,9.58,12,0.07,-37.00,2640.00,50900,20250206,-50.29,6810,20241101,271.51,50900,-50.29,20250206,14920,69.57,20250102,50900,-50.29,20250206,6810,271.51,20241101,0.50,Y,160190,500,154 억,,1092405,N,N,16502,N,00,N
20250404,160808,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,27250,-1250,5,-4.39,4626051450,169775,118.92,28800,28800,26200,37050,19950,28500,27247.39,3.47,0,1368,30833,29666,28883,27716,26933,30250,28300,154,8550,500,17670,50,1,30888000,8417,-736.49,10.32,12,0.55,-37.00,2640.00,50900,20250206,-46.46,6810,20241101,300.15,50900,-46.46,20250206,14920,82.64,20250102,50900,-46.46,20250206,6810,300.15,20241101,0.48,Y,160190,500,154 억,,1072806,N,N,16502,N,00,N
20250404,150815,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,27450,-1050,5,-3.68,4426463500,162461,113.79,28800,28800,26200,37050,19950,28500,27245.54,3.47,0,632,30833,29666,28883,27716,26933,30250,28300,154,8550,500,17670,50,1,30888000,8479,-741.89,10.40,12,0.53,-37.00,2640.00,50900,20250206,-46.07,6810,20241101,303.08,50900,-46.07,20250206,14920,83.98,20250102,50900,-46.07,20250206,6810,303.08,20241101,0.48,Y,160190,500,154 억,,1072806,N,N,11212,N,00,N
20250404,140818,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,26450,-2050,5,-7.19,4072165075,149313,104.59,28800,28800,26200,37050,19950,28500,27271.85,3.47,0,1252,30833,29666,28883,27716,26933,30250,28300,154,8550,500,17670,50,1,30888000,8170,-714.86,10.02,12,0.48,-37.00,2640.00,50900,20250206,-48.04,6810,20241101,288.40,50900,-48.04,20250206,14920,77.28,20250102,50900,-48.04,20250206,6810,288.40,20241101,0.48,Y,160190,500,154 억,,1072806,N,N,11212,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 20250407 160808 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 25350 -1900 5 -6.97 3379176950 133019 78.35 25750 26300 24500 35400 19100 27250 25403.60 3.54 0 18924 30016 28632 27416 26032 24816 28025 25425 154 8150 500 16890 50 1 30888000 7830 -685.14 9.60 12 0.43 -37.00 2640.00 50900 20250206 -50.20 6810 20241101 272.25 50900 -50.20 20250206 14920 69.91 20250102 50900 -50.20 20250206 6810 272.25 20241101 0.50 Y 160190 500 154 억 1092405 N N 6223 N 00 N
3 20250407 150813 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 25400 -1850 5 -6.79 3218391475 126671 74.61 25750 26300 24500 35400 19100 27250 25407.34 3.54 0 17355 30016 28632 27416 26032 24816 28025 25425 154 8150 500 16890 50 1 30888000 7846 -686.49 9.62 12 0.41 -37.00 2640.00 50900 20250206 -50.10 6810 20241101 272.98 50900 -50.10 20250206 14920 70.24 20250102 50900 -50.10 20250206 6810 272.98 20241101 0.50 Y 160190 500 154 억 1092405 N N 16502 N 00 N
4 20250407 140811 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 25450 -1800 5 -6.61 2884056925 113553 66.88 25750 26300 24500 35400 19100 27250 25398.17 3.54 0 15205 30016 28632 27416 26032 24816 28025 25425 154 8150 500 16890 50 1 30888000 7861 -687.84 9.64 12 0.37 -37.00 2640.00 50900 20250206 -50.00 6810 20241101 273.72 50900 -50.00 20250206 14920 70.58 20250102 50900 -50.00 20250206 6810 273.72 20241101 0.50 Y 160190 500 154 억 1092405 N N 16502 N 00 N
5 20250407 130810 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 26050 -1200 5 -4.40 2543882425 100278 59.07 25750 26300 24500 35400 19100 27250 25368.11 3.54 0 12813 30016 28632 27416 26032 24816 28025 25425 154 8150 500 16890 50 1 30888000 8046 -704.05 9.87 12 0.32 -37.00 2640.00 50900 20250206 -48.82 6810 20241101 282.53 50900 -48.82 20250206 14920 74.60 20250102 50900 -48.82 20250206 6810 282.53 20241101 0.50 Y 160190 500 154 억 1092405 N N 16502 N 00 N
6 20250407 120809 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 26050 -1200 5 -4.40 2325863975 91915 54.14 25750 26300 24500 35400 19100 27250 25304.30 3.54 0 11702 30016 28632 27416 26032 24816 28025 25425 154 8150 500 16890 50 1 30888000 8046 -704.05 9.87 12 0.30 -37.00 2640.00 50900 20250206 -48.82 6810 20241101 282.53 50900 -48.82 20250206 14920 74.60 20250102 50900 -48.82 20250206 6810 282.53 20241101 0.50 Y 160190 500 154 억 1092405 N N 16502 N 00 N
7 20250407 110810 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 25850 -1400 5 -5.14 2037781375 80853 47.62 25750 25950 24500 35400 19100 27250 25203.28 3.54 0 11490 30016 28632 27416 26032 24816 28025 25425 154 8150 500 16890 50 1 30888000 7985 -698.65 9.79 12 0.26 -37.00 2640.00 50900 20250206 -49.21 6810 20241101 279.59 50900 -49.21 20250206 14920 73.26 20250102 50900 -49.21 20250206 6810 279.59 20241101 0.50 Y 160190 500 154 억 1092405 N N 16502 N 00 N
8 20250407 100810 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 25050 -2200 5 -8.07 1600163900 63712 37.53 25750 25950 24500 35400 19100 27250 25115.25 3.54 0 6822 30016 28632 27416 26032 24816 28025 25425 154 8150 500 16890 50 1 30888000 7737 -677.03 9.49 12 0.21 -37.00 2640.00 50900 20250206 -50.79 6810 20241101 267.84 50900 -50.79 20250206 14920 67.90 20250102 50900 -50.79 20250206 6810 267.84 20241101 0.50 Y 160190 500 154 억 1092405 N N 16502 N 00 N
9 20250407 090812 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 25300 -1950 5 -7.16 529954700 20873 12.29 25750 25950 25000 35400 19100 27250 25388.59 3.54 0 345 30016 28632 27416 26032 24816 28025 25425 154 8150 500 16890 50 1 30888000 7815 -683.78 9.58 12 0.07 -37.00 2640.00 50900 20250206 -50.29 6810 20241101 271.51 50900 -50.29 20250206 14920 69.57 20250102 50900 -50.29 20250206 6810 271.51 20241101 0.50 Y 160190 500 154 억 1092405 N N 16502 N 00 N
10 20250404 160808 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 27250 -1250 5 -4.39 4626051450 169775 118.92 28800 28800 26200 37050 19950 28500 27247.39 3.47 0 1368 30833 29666 28883 27716 26933 30250 28300 154 8550 500 17670 50 1 30888000 8417 -736.49 10.32 12 0.55 -37.00 2640.00 50900 20250206 -46.46 6810 20241101 300.15 50900 -46.46 20250206 14920 82.64 20250102 50900 -46.46 20250206 6810 300.15 20241101 0.48 Y 160190 500 154 억 1072806 N N 16502 N 00 N
11 20250404 150815 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 27450 -1050 5 -3.68 4426463500 162461 113.79 28800 28800 26200 37050 19950 28500 27245.54 3.47 0 632 30833 29666 28883 27716 26933 30250 28300 154 8550 500 17670 50 1 30888000 8479 -741.89 10.40 12 0.53 -37.00 2640.00 50900 20250206 -46.07 6810 20241101 303.08 50900 -46.07 20250206 14920 83.98 20250102 50900 -46.07 20250206 6810 303.08 20241101 0.48 Y 160190 500 154 억 1072806 N N 11212 N 00 N
12 20250404 140818 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 26450 -2050 5 -7.19 4072165075 149313 104.59 28800 28800 26200 37050 19950 28500 27271.85 3.47 0 1252 30833 29666 28883 27716 26933 30250 28300 154 8550 500 17670 50 1 30888000 8170 -714.86 10.02 12 0.48 -37.00 2640.00 50900 20250206 -48.04 6810 20241101 288.40 50900 -48.04 20250206 14920 77.28 20250102 50900 -48.04 20250206 6810 288.40 20241101 0.48 Y 160190 500 154 억 1072806 N N 11212 N 00 N