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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
2981 changed files with 32100 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
20250422,160834,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,34100,2000,2,6.23,9314289800,278798,369.39,31800,34500,31500,41700,22500,32100,33408.12,4.03,0,2620,32900,32500,31750,31350,30600,32700,31550,154,9600,500,19900,50,1,30888000,10533,-921.62,12.92,12,0.90,-37.00,2640.00,50900,20250206,-33.01,6810,20241101,400.73,50900,-33.01,20250206,14920,128.55,20250102,50900,-33.01,20250206,6810,400.73,20241101,0.32,Y,160190,500,154 억,,1244494,N,N,1420,N,00,N
20250422,150850,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,33900,1800,2,5.61,8795427675,263525,349.15,31800,34500,31500,41700,22500,32100,33376.07,4.03,0,4682,32900,32500,31750,31350,30600,32700,31550,154,9600,500,19900,50,1,30888000,10471,-916.22,12.84,12,0.85,-37.00,2640.00,50900,20250206,-33.40,6810,20241101,397.80,50900,-33.40,20250206,14920,127.21,20250102,50900,-33.40,20250206,6810,397.80,20241101,0.32,Y,160190,500,154 억,,1244494,N,N,1617,N,00,N
20250422,140849,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,33600,1500,2,4.67,7659635650,229627,304.24,31800,34500,31500,41700,22500,32100,33356.86,4.03,0,286,32900,32500,31750,31350,30600,32700,31550,154,9600,500,19900,50,1,30888000,10378,-908.11,12.73,12,0.74,-37.00,2640.00,50900,20250206,-33.99,6810,20241101,393.39,50900,-33.99,20250206,14920,125.20,20250102,50900,-33.99,20250206,6810,393.39,20241101,0.32,Y,160190,500,154 억,,1244494,N,N,1617,N,00,N
20250422,130846,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,32900,800,2,2.49,3208412050,98219,130.13,31800,33100,31500,41700,22500,32100,32665.90,4.03,0,-792,32900,32500,31750,31350,30600,32700,31550,154,9600,500,19900,50,1,30888000,10162,-889.19,12.46,12,0.32,-37.00,2640.00,50900,20250206,-35.36,6810,20241101,383.11,50900,-35.36,20250206,14920,120.51,20250102,50900,-35.36,20250206,6810,383.11,20241101,0.32,Y,160190,500,154 억,,1244494,N,N,1617,N,00,N
20250422,120849,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,32700,600,2,1.87,3031189450,92819,122.98,31800,33100,31500,41700,22500,32100,32656.99,4.03,0,-1612,32900,32500,31750,31350,30600,32700,31550,154,9600,500,19900,50,1,30888000,10100,-883.78,12.39,12,0.30,-37.00,2640.00,50900,20250206,-35.76,6810,20241101,380.18,50900,-35.76,20250206,14920,119.17,20250102,50900,-35.76,20250206,6810,380.18,20241101,0.32,Y,160190,500,154 억,,1244494,N,N,1617,N,00,N
20250422,110848,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,32900,800,2,2.49,2504191650,76791,101.74,31800,33050,31500,41700,22500,32100,32610.48,4.03,0,-251,32900,32500,31750,31350,30600,32700,31550,154,9600,500,19900,50,1,30888000,10162,-889.19,12.46,12,0.25,-37.00,2640.00,50900,20250206,-35.36,6810,20241101,383.11,50900,-35.36,20250206,14920,120.51,20250102,50900,-35.36,20250206,6810,383.11,20241101,0.32,Y,160190,500,154 억,,1244494,N,N,1617,N,00,N
20250422,100848,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,32250,150,2,0.47,1743409150,53619,71.04,31800,33050,31500,41700,22500,32100,32514.76,4.03,0,-3957,32900,32500,31750,31350,30600,32700,31550,154,9600,500,19900,50,1,30888000,9961,-871.62,12.22,12,0.17,-37.00,2640.00,50900,20250206,-36.64,6810,20241101,373.57,50900,-36.64,20250206,14920,116.15,20250102,50900,-36.64,20250206,6810,373.57,20241101,0.32,Y,160190,500,154 억,,1244494,N,N,1617,N,00,N
20250422,090850,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,32150,50,2,0.16,225932500,7066,9.36,31800,32250,31500,41700,22500,32100,31974.60,4.03,0,1238,32900,32500,31750,31350,30600,32700,31550,154,9600,500,19900,50,1,30888000,9930,-868.92,12.18,12,0.02,-37.00,2640.00,50900,20250206,-36.84,6810,20241101,372.10,50900,-36.84,20250206,14920,115.48,20250102,50900,-36.84,20250206,6810,372.10,20241101,0.32,Y,160190,500,154 억,,1244494,N,N,1617,N,00,N
20250421,160830,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,32100,900,2,2.88,2389412950,75476,81.90,31250,32150,31000,40550,21850,31200,31657.75,4.02,0,4323,32800,32000,31300,30500,29800,31650,30150,154,9350,500,19340,50,1,30888000,9915,-867.57,12.16,12,0.24,-37.00,2640.00,50900,20250206,-36.94,6810,20241101,371.37,50900,-36.94,20250206,14920,115.15,20250102,50900,-36.94,20250206,6810,371.37,20241101,0.33,Y,160190,500,154 억,,1242024,N,N,1617,N,00,N
20250421,150846,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,32000,800,2,2.56,2189445350,69241,75.13,31250,32150,31000,40550,21850,31200,31620.65,4.02,0,4181,32800,32000,31300,30500,29800,31650,30150,154,9350,500,19340,50,1,30888000,9884,-864.86,12.12,12,0.22,-37.00,2640.00,50900,20250206,-37.13,6810,20241101,369.90,50900,-37.13,20250206,14920,114.48,20250102,50900,-37.13,20250206,6810,369.90,20241101,0.33,Y,160190,500,154 억,,1242024,N,N,1090,N,00,N
20250421,140846,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,31900,700,2,2.24,1840529700,58330,63.29,31250,32150,31000,40550,21850,31200,31553.74,4.02,0,1963,32800,32000,31300,30500,29800,31650,30150,154,9350,500,19340,50,1,30888000,9853,-862.16,12.08,12,0.19,-37.00,2640.00,50900,20250206,-37.33,6810,20241101,368.43,50900,-37.33,20250206,14920,113.81,20250102,50900,-37.33,20250206,6810,368.43,20241101,0.33,Y,160190,500,154 억,,1242024,N,N,1090,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 20250422 160834 57 100.00 KOSDAQ 전기·전자 N N N N N 34100 2000 2 6.23 9314289800 278798 369.39 31800 34500 31500 41700 22500 32100 33408.12 4.03 0 2620 32900 32500 31750 31350 30600 32700 31550 154 9600 500 19900 50 1 30888000 10533 -921.62 12.92 12 0.90 -37.00 2640.00 50900 20250206 -33.01 6810 20241101 400.73 50900 -33.01 20250206 14920 128.55 20250102 50900 -33.01 20250206 6810 400.73 20241101 0.32 Y 160190 500 154 억 1244494 N N 1420 N 00 N
3 20250422 150850 57 100.00 KOSDAQ 전기·전자 N N N N N 33900 1800 2 5.61 8795427675 263525 349.15 31800 34500 31500 41700 22500 32100 33376.07 4.03 0 4682 32900 32500 31750 31350 30600 32700 31550 154 9600 500 19900 50 1 30888000 10471 -916.22 12.84 12 0.85 -37.00 2640.00 50900 20250206 -33.40 6810 20241101 397.80 50900 -33.40 20250206 14920 127.21 20250102 50900 -33.40 20250206 6810 397.80 20241101 0.32 Y 160190 500 154 억 1244494 N N 1617 N 00 N
4 20250422 140849 57 100.00 KOSDAQ 전기·전자 N N N N N 33600 1500 2 4.67 7659635650 229627 304.24 31800 34500 31500 41700 22500 32100 33356.86 4.03 0 286 32900 32500 31750 31350 30600 32700 31550 154 9600 500 19900 50 1 30888000 10378 -908.11 12.73 12 0.74 -37.00 2640.00 50900 20250206 -33.99 6810 20241101 393.39 50900 -33.99 20250206 14920 125.20 20250102 50900 -33.99 20250206 6810 393.39 20241101 0.32 Y 160190 500 154 억 1244494 N N 1617 N 00 N
5 20250422 130846 57 100.00 KOSDAQ 전기·전자 N N N N N 32900 800 2 2.49 3208412050 98219 130.13 31800 33100 31500 41700 22500 32100 32665.90 4.03 0 -792 32900 32500 31750 31350 30600 32700 31550 154 9600 500 19900 50 1 30888000 10162 -889.19 12.46 12 0.32 -37.00 2640.00 50900 20250206 -35.36 6810 20241101 383.11 50900 -35.36 20250206 14920 120.51 20250102 50900 -35.36 20250206 6810 383.11 20241101 0.32 Y 160190 500 154 억 1244494 N N 1617 N 00 N
6 20250422 120849 57 100.00 KOSDAQ 전기·전자 N N N N N 32700 600 2 1.87 3031189450 92819 122.98 31800 33100 31500 41700 22500 32100 32656.99 4.03 0 -1612 32900 32500 31750 31350 30600 32700 31550 154 9600 500 19900 50 1 30888000 10100 -883.78 12.39 12 0.30 -37.00 2640.00 50900 20250206 -35.76 6810 20241101 380.18 50900 -35.76 20250206 14920 119.17 20250102 50900 -35.76 20250206 6810 380.18 20241101 0.32 Y 160190 500 154 억 1244494 N N 1617 N 00 N
7 20250422 110848 57 100.00 KOSDAQ 전기·전자 N N N N N 32900 800 2 2.49 2504191650 76791 101.74 31800 33050 31500 41700 22500 32100 32610.48 4.03 0 -251 32900 32500 31750 31350 30600 32700 31550 154 9600 500 19900 50 1 30888000 10162 -889.19 12.46 12 0.25 -37.00 2640.00 50900 20250206 -35.36 6810 20241101 383.11 50900 -35.36 20250206 14920 120.51 20250102 50900 -35.36 20250206 6810 383.11 20241101 0.32 Y 160190 500 154 억 1244494 N N 1617 N 00 N
8 20250422 100848 57 100.00 KOSDAQ 전기·전자 N N N N N 32250 150 2 0.47 1743409150 53619 71.04 31800 33050 31500 41700 22500 32100 32514.76 4.03 0 -3957 32900 32500 31750 31350 30600 32700 31550 154 9600 500 19900 50 1 30888000 9961 -871.62 12.22 12 0.17 -37.00 2640.00 50900 20250206 -36.64 6810 20241101 373.57 50900 -36.64 20250206 14920 116.15 20250102 50900 -36.64 20250206 6810 373.57 20241101 0.32 Y 160190 500 154 억 1244494 N N 1617 N 00 N
9 20250422 090850 57 100.00 KOSDAQ 전기·전자 N N N N N 32150 50 2 0.16 225932500 7066 9.36 31800 32250 31500 41700 22500 32100 31974.60 4.03 0 1238 32900 32500 31750 31350 30600 32700 31550 154 9600 500 19900 50 1 30888000 9930 -868.92 12.18 12 0.02 -37.00 2640.00 50900 20250206 -36.84 6810 20241101 372.10 50900 -36.84 20250206 14920 115.48 20250102 50900 -36.84 20250206 6810 372.10 20241101 0.32 Y 160190 500 154 억 1244494 N N 1617 N 00 N
10 20250421 160830 57 100.00 KOSDAQ 전기·전자 N N N N N 32100 900 2 2.88 2389412950 75476 81.90 31250 32150 31000 40550 21850 31200 31657.75 4.02 0 4323 32800 32000 31300 30500 29800 31650 30150 154 9350 500 19340 50 1 30888000 9915 -867.57 12.16 12 0.24 -37.00 2640.00 50900 20250206 -36.94 6810 20241101 371.37 50900 -36.94 20250206 14920 115.15 20250102 50900 -36.94 20250206 6810 371.37 20241101 0.33 Y 160190 500 154 억 1242024 N N 1617 N 00 N
11 20250421 150846 57 100.00 KOSDAQ 전기·전자 N N N N N 32000 800 2 2.56 2189445350 69241 75.13 31250 32150 31000 40550 21850 31200 31620.65 4.02 0 4181 32800 32000 31300 30500 29800 31650 30150 154 9350 500 19340 50 1 30888000 9884 -864.86 12.12 12 0.22 -37.00 2640.00 50900 20250206 -37.13 6810 20241101 369.90 50900 -37.13 20250206 14920 114.48 20250102 50900 -37.13 20250206 6810 369.90 20241101 0.33 Y 160190 500 154 억 1242024 N N 1090 N 00 N
12 20250421 140846 57 100.00 KOSDAQ 전기·전자 N N N N N 31900 700 2 2.24 1840529700 58330 63.29 31250 32150 31000 40550 21850 31200 31553.74 4.02 0 1963 32800 32000 31300 30500 29800 31650 30150 154 9350 500 19340 50 1 30888000 9853 -862.16 12.08 12 0.19 -37.00 2640.00 50900 20250206 -37.33 6810 20241101 368.43 50900 -37.33 20250206 14920 113.81 20250102 50900 -37.33 20250206 6810 368.43 20241101 0.33 Y 160190 500 154 억 1242024 N N 1090 N 00 N