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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160829,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,31350,750,2,2.45,3783179125,121168,37.42,31750,31900,30650,39750,21450,30600,31222.46,4.00,0,-13981,33933,32266,29533,27866,25133,33100,28700,154,9150,500,18970,50,1,30888000,9683,-847.30,11.88,12,0.39,-37.00,2640.00,50900,20250206,-38.41,6810,20241101,360.35,50900,-38.41,20250206,14920,110.12,20250102,50900,-38.41,20250206,6810,360.35,20241101,0.39,Y,160190,500,154 억,,1235626,N,N,3929,N,01,N
20250414,150837,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,31250,650,2,2.12,3612790125,115732,35.74,31750,31900,30650,39750,21450,30600,31216.86,4.00,0,-14755,33933,32266,29533,27866,25133,33100,28700,154,9150,500,18970,50,1,30888000,9653,-844.59,11.84,12,0.37,-37.00,2640.00,50900,20250206,-38.61,6810,20241101,358.88,50900,-38.61,20250206,14920,109.45,20250102,50900,-38.61,20250206,6810,358.88,20241101,0.39,Y,160190,500,154 억,,1235626,N,N,3853,N,01,N
20250414,140836,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,31250,650,2,2.12,3423526625,109681,33.87,31750,31900,30650,39750,21450,30600,31213.49,4.00,0,-14548,33933,32266,29533,27866,25133,33100,28700,154,9150,500,18970,50,1,30888000,9653,-844.59,11.84,12,0.36,-37.00,2640.00,50900,20250206,-38.61,6810,20241101,358.88,50900,-38.61,20250206,14920,109.45,20250102,50900,-38.61,20250206,6810,358.88,20241101,0.39,Y,160190,500,154 억,,1235626,N,N,3853,N,01,N
20250414,130833,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,31300,700,2,2.29,3186808875,102096,31.53,31750,31900,30650,39750,21450,30600,31213.85,4.00,0,-14323,33933,32266,29533,27866,25133,33100,28700,154,9150,500,18970,50,1,30888000,9668,-845.95,11.86,12,0.33,-37.00,2640.00,50900,20250206,-38.51,6810,20241101,359.62,50900,-38.51,20250206,14920,109.79,20250102,50900,-38.51,20250206,6810,359.62,20241101,0.39,Y,160190,500,154 억,,1235626,N,N,3853,N,01,N
20250414,120836,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,31300,700,2,2.29,2807214900,90019,27.80,31750,31900,30650,39750,21450,30600,31184.69,4.00,0,-12645,33933,32266,29533,27866,25133,33100,28700,154,9150,500,18970,50,1,30888000,9668,-845.95,11.86,12,0.29,-37.00,2640.00,50900,20250206,-38.51,6810,20241101,359.62,50900,-38.51,20250206,14920,109.79,20250102,50900,-38.51,20250206,6810,359.62,20241101,0.39,Y,160190,500,154 억,,1235626,N,N,3853,N,01,N
20250414,110832,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,31150,550,2,1.80,2493247425,80019,24.71,31750,31900,30650,39750,21450,30600,31158.19,4.00,0,-12858,33933,32266,29533,27866,25133,33100,28700,154,9150,500,18970,50,1,30888000,9622,-841.89,11.80,12,0.26,-37.00,2640.00,50900,20250206,-38.80,6810,20241101,357.42,50900,-38.80,20250206,14920,108.78,20250102,50900,-38.80,20250206,6810,357.42,20241101,0.39,Y,160190,500,154 억,,1235626,N,N,3853,N,01,N
20250414,100834,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,30800,200,2,0.65,1865728700,59918,18.50,31750,31900,30650,39750,21450,30600,31138.03,4.00,0,-7649,33933,32266,29533,27866,25133,33100,28700,154,9150,500,18970,50,1,30888000,9514,-832.43,11.67,12,0.19,-37.00,2640.00,50900,20250206,-39.49,6810,20241101,352.28,50900,-39.49,20250206,14920,106.43,20250102,50900,-39.49,20250206,6810,352.28,20241101,0.39,Y,160190,500,154 억,,1235626,N,N,3853,N,01,N
20250414,090835,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,31250,650,2,2.12,696877050,22175,6.85,31750,31900,31000,39750,21450,30600,31426.25,4.00,0,-4098,33933,32266,29533,27866,25133,33100,28700,154,9150,500,18970,50,1,30888000,9653,-844.59,11.84,12,0.07,-37.00,2640.00,50900,20250206,-38.61,6810,20241101,358.88,50900,-38.61,20250206,14920,109.45,20250102,50900,-38.61,20250206,6810,358.88,20241101,0.39,Y,160190,500,154 억,,1235626,N,N,3853,N,01,N
20250411,160825,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,30600,3000,2,10.87,9628453900,323846,414.98,27200,31200,26800,35850,19350,27600,29731.38,3.91,0,-4188,28433,28016,27583,27166,26733,27800,26950,154,8250,500,17110,50,1,30888000,9452,-827.03,11.59,12,1.05,-37.00,2640.00,50900,20250206,-39.88,6810,20241101,349.34,50900,-39.88,20250206,14920,105.09,20250102,50900,-39.88,20250206,6810,349.34,20241101,0.41,Y,160190,500,154 억,,1206328,N,N,3853,N,00,N
20250411,150833,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,30400,2800,2,10.14,9205263050,309996,397.23,27200,31200,26800,35850,19350,27600,29694.78,3.91,0,-6428,28433,28016,27583,27166,26733,27800,26950,154,8250,500,17110,50,1,30888000,9390,-821.62,11.52,12,1.00,-37.00,2640.00,50900,20250206,-40.28,6810,20241101,346.40,50900,-40.28,20250206,14920,103.75,20250102,50900,-40.28,20250206,6810,346.40,20241101,0.41,Y,160190,500,154 억,,1206328,N,N,2767,N,00,N
20250411,140831,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,30450,2850,2,10.33,7789271550,263960,338.24,27200,31000,26800,35850,19350,27600,29509.29,3.91,0,-9614,28433,28016,27583,27166,26733,27800,26950,154,8250,500,17110,50,1,30888000,9405,-822.97,11.53,12,0.85,-37.00,2640.00,50900,20250206,-40.18,6810,20241101,347.14,50900,-40.18,20250206,14920,104.09,20250102,50900,-40.18,20250206,6810,347.14,20241101,0.41,Y,160190,500,154 억,,1206328,N,N,2767,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 20250414 160829 54 100.00 KOSDAQ 전기·전자 N N N N N 31350 750 2 2.45 3783179125 121168 37.42 31750 31900 30650 39750 21450 30600 31222.46 4.00 0 -13981 33933 32266 29533 27866 25133 33100 28700 154 9150 500 18970 50 1 30888000 9683 -847.30 11.88 12 0.39 -37.00 2640.00 50900 20250206 -38.41 6810 20241101 360.35 50900 -38.41 20250206 14920 110.12 20250102 50900 -38.41 20250206 6810 360.35 20241101 0.39 Y 160190 500 154 억 1235626 N N 3929 N 01 N
3 20250414 150837 54 100.00 KOSDAQ 전기·전자 N N N N N 31250 650 2 2.12 3612790125 115732 35.74 31750 31900 30650 39750 21450 30600 31216.86 4.00 0 -14755 33933 32266 29533 27866 25133 33100 28700 154 9150 500 18970 50 1 30888000 9653 -844.59 11.84 12 0.37 -37.00 2640.00 50900 20250206 -38.61 6810 20241101 358.88 50900 -38.61 20250206 14920 109.45 20250102 50900 -38.61 20250206 6810 358.88 20241101 0.39 Y 160190 500 154 억 1235626 N N 3853 N 01 N
4 20250414 140836 54 100.00 KOSDAQ 전기·전자 N N N N N 31250 650 2 2.12 3423526625 109681 33.87 31750 31900 30650 39750 21450 30600 31213.49 4.00 0 -14548 33933 32266 29533 27866 25133 33100 28700 154 9150 500 18970 50 1 30888000 9653 -844.59 11.84 12 0.36 -37.00 2640.00 50900 20250206 -38.61 6810 20241101 358.88 50900 -38.61 20250206 14920 109.45 20250102 50900 -38.61 20250206 6810 358.88 20241101 0.39 Y 160190 500 154 억 1235626 N N 3853 N 01 N
5 20250414 130833 54 100.00 KOSDAQ 전기·전자 N N N N N 31300 700 2 2.29 3186808875 102096 31.53 31750 31900 30650 39750 21450 30600 31213.85 4.00 0 -14323 33933 32266 29533 27866 25133 33100 28700 154 9150 500 18970 50 1 30888000 9668 -845.95 11.86 12 0.33 -37.00 2640.00 50900 20250206 -38.51 6810 20241101 359.62 50900 -38.51 20250206 14920 109.79 20250102 50900 -38.51 20250206 6810 359.62 20241101 0.39 Y 160190 500 154 억 1235626 N N 3853 N 01 N
6 20250414 120836 54 100.00 KOSDAQ 전기·전자 N N N N N 31300 700 2 2.29 2807214900 90019 27.80 31750 31900 30650 39750 21450 30600 31184.69 4.00 0 -12645 33933 32266 29533 27866 25133 33100 28700 154 9150 500 18970 50 1 30888000 9668 -845.95 11.86 12 0.29 -37.00 2640.00 50900 20250206 -38.51 6810 20241101 359.62 50900 -38.51 20250206 14920 109.79 20250102 50900 -38.51 20250206 6810 359.62 20241101 0.39 Y 160190 500 154 억 1235626 N N 3853 N 01 N
7 20250414 110832 54 100.00 KOSDAQ 전기·전자 N N N N N 31150 550 2 1.80 2493247425 80019 24.71 31750 31900 30650 39750 21450 30600 31158.19 4.00 0 -12858 33933 32266 29533 27866 25133 33100 28700 154 9150 500 18970 50 1 30888000 9622 -841.89 11.80 12 0.26 -37.00 2640.00 50900 20250206 -38.80 6810 20241101 357.42 50900 -38.80 20250206 14920 108.78 20250102 50900 -38.80 20250206 6810 357.42 20241101 0.39 Y 160190 500 154 억 1235626 N N 3853 N 01 N
8 20250414 100834 54 100.00 KOSDAQ 전기·전자 N N N N N 30800 200 2 0.65 1865728700 59918 18.50 31750 31900 30650 39750 21450 30600 31138.03 4.00 0 -7649 33933 32266 29533 27866 25133 33100 28700 154 9150 500 18970 50 1 30888000 9514 -832.43 11.67 12 0.19 -37.00 2640.00 50900 20250206 -39.49 6810 20241101 352.28 50900 -39.49 20250206 14920 106.43 20250102 50900 -39.49 20250206 6810 352.28 20241101 0.39 Y 160190 500 154 억 1235626 N N 3853 N 01 N
9 20250414 090835 54 100.00 KOSDAQ 전기·전자 N N N N N 31250 650 2 2.12 696877050 22175 6.85 31750 31900 31000 39750 21450 30600 31426.25 4.00 0 -4098 33933 32266 29533 27866 25133 33100 28700 154 9150 500 18970 50 1 30888000 9653 -844.59 11.84 12 0.07 -37.00 2640.00 50900 20250206 -38.61 6810 20241101 358.88 50900 -38.61 20250206 14920 109.45 20250102 50900 -38.61 20250206 6810 358.88 20241101 0.39 Y 160190 500 154 억 1235626 N N 3853 N 01 N
10 20250411 160825 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 30600 3000 2 10.87 9628453900 323846 414.98 27200 31200 26800 35850 19350 27600 29731.38 3.91 0 -4188 28433 28016 27583 27166 26733 27800 26950 154 8250 500 17110 50 1 30888000 9452 -827.03 11.59 12 1.05 -37.00 2640.00 50900 20250206 -39.88 6810 20241101 349.34 50900 -39.88 20250206 14920 105.09 20250102 50900 -39.88 20250206 6810 349.34 20241101 0.41 Y 160190 500 154 억 1206328 N N 3853 N 00 N
11 20250411 150833 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 30400 2800 2 10.14 9205263050 309996 397.23 27200 31200 26800 35850 19350 27600 29694.78 3.91 0 -6428 28433 28016 27583 27166 26733 27800 26950 154 8250 500 17110 50 1 30888000 9390 -821.62 11.52 12 1.00 -37.00 2640.00 50900 20250206 -40.28 6810 20241101 346.40 50900 -40.28 20250206 14920 103.75 20250102 50900 -40.28 20250206 6810 346.40 20241101 0.41 Y 160190 500 154 억 1206328 N N 2767 N 00 N
12 20250411 140831 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 30450 2850 2 10.33 7789271550 263960 338.24 27200 31000 26800 35850 19350 27600 29509.29 3.91 0 -9614 28433 28016 27583 27166 26733 27800 26950 154 8250 500 17110 50 1 30888000 9405 -822.97 11.53 12 0.85 -37.00 2640.00 50900 20250206 -40.18 6810 20241101 347.14 50900 -40.18 20250206 14920 104.09 20250102 50900 -40.18 20250206 6810 347.14 20241101 0.41 Y 160190 500 154 억 1206328 N N 2767 N 00 N