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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
066790/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
20250429,160613,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1182,1,2,0.08,401191264,339630,65.04,1185,1201,1164,1535,827,1181,1181.26,2.36,-33374,-33207,1227,1203,1192,1168,1157,1198,1163,326,354,500,730,1,1,65152039,770,-69.53,2.02,12,0.52,-17.00,584.00,4050,20240419,-70.81,1073,20250311,10.16,1548,-23.64,20250107,1073,10.16,20250311,4000,-70.45,20240509,1073,10.16,20250311,0.00,Y,066790,500,325 억,,753472,N,N,1040,N,00,N
20250429,150616,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1177,-4,5,-0.34,375835574,318140,60.93,1185,1201,1164,1535,827,1181,1181.35,2.37,-28661,-28661,1227,1203,1192,1168,1157,1198,1163,326,354,500,730,1,1,65152039,767,-69.24,2.02,12,0.49,-17.00,584.00,4050,20240419,-70.94,1073,20250311,9.69,1548,-23.97,20250107,1073,9.69,20250311,4000,-70.57,20240509,1073,9.69,20250311,0.00,Y,066790,500,325 억,,758185,N,N,964,N,00,N
20250429,140617,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1180,-1,5,-0.08,271498048,229610,43.97,1185,1201,1164,1535,827,1181,1182.43,2.42,-15283,-15283,1227,1203,1192,1168,1157,1198,1163,326,354,500,730,1,1,65152039,769,-69.41,2.02,12,0.35,-17.00,584.00,4050,20240419,-70.86,1073,20250311,9.97,1548,-23.77,20250107,1073,9.97,20250311,4000,-70.50,20240509,1073,9.97,20250311,0.00,Y,066790,500,325 억,,771563,N,N,964,N,00,N
20250429,130617,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1184,3,2,0.25,241942382,204591,39.18,1185,1201,1164,1535,827,1181,1182.57,2.43,-11552,-11552,1227,1203,1192,1168,1157,1198,1163,326,354,500,730,1,1,65152039,771,-69.65,2.03,12,0.31,-17.00,584.00,4050,20240419,-70.77,1073,20250311,10.34,1548,-23.51,20250107,1073,10.34,20250311,4000,-70.40,20240509,1073,10.34,20250311,0.00,Y,066790,500,325 억,,775294,N,N,964,N,00,N
20250429,120618,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1184,3,2,0.25,189797951,160456,30.73,1185,1201,1164,1535,827,1181,1182.87,2.45,-4194,-4417,1227,1203,1192,1168,1157,1198,1163,326,354,500,730,1,1,65152039,771,-69.65,2.03,12,0.25,-17.00,584.00,4050,20240419,-70.77,1073,20250311,10.34,1548,-23.51,20250107,1073,10.34,20250311,4000,-70.40,20240509,1073,10.34,20250311,0.00,Y,066790,500,325 억,,782652,N,N,964,N,00,N
20250429,110617,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1185,4,2,0.34,149478336,126382,24.20,1185,1201,1164,1535,827,1181,1182.75,2.47,989,989,1227,1203,1192,1168,1157,1198,1163,326,354,500,730,1,1,65152039,772,-69.71,2.03,12,0.19,-17.00,584.00,4050,20240419,-70.74,1073,20250311,10.44,1548,-23.45,20250107,1073,10.44,20250311,4000,-70.38,20240509,1073,10.44,20250311,0.00,Y,066790,500,325 억,,787835,N,N,964,N,00,N
20250429,100619,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1183,2,2,0.17,87521353,74089,14.19,1185,1201,1164,1535,827,1181,1181.30,2.46,-452,-452,1227,1203,1192,1168,1157,1198,1163,326,354,500,730,1,1,65152039,771,-69.59,2.03,12,0.11,-17.00,584.00,4050,20240419,-70.79,1073,20250311,10.25,1548,-23.58,20250107,1073,10.25,20250311,4000,-70.42,20240509,1073,10.25,20250311,0.00,Y,066790,500,325 억,,786394,N,N,964,N,00,N
20250429,090619,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1190,9,2,0.76,13608382,11412,2.19,1185,1201,1185,1535,827,1181,1192.46,2.45,-3141,-3141,1227,1203,1192,1168,1157,1198,1163,326,354,500,730,1,1,65152039,775,-70.00,2.04,12,0.02,-17.00,584.00,4050,20240419,-70.62,1073,20250311,10.90,1548,-23.13,20250107,1073,10.90,20250311,4000,-70.25,20240509,1073,10.90,20250311,0.00,Y,066790,500,325 억,,783705,N,N,964,N,00,N
20250428,160613,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1181,-31,5,-2.56,608421474,508176,124.77,1216,1216,1181,1575,849,1212,1197.27,2.46,-90958,-90958,1233,1222,1212,1201,1191,1228,1207,326,363,500,750,1,1,65152039,769,-69.47,2.02,12,0.78,-17.00,584.00,4120,20240417,-71.33,1073,20250311,10.07,1548,-23.71,20250107,1073,10.07,20250311,4000,-70.47,20240509,1073,10.07,20250311,0.00,Y,066790,500,325 억,,786846,N,N,964,N,00,N
20250428,150615,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1184,-28,5,-2.31,573729584,478828,117.56,1216,1216,1183,1575,849,1212,1198.20,2.48,-85026,-85026,1233,1222,1212,1201,1191,1228,1207,326,363,500,750,1,1,65152039,771,-69.65,2.03,12,0.73,-17.00,584.00,4120,20240417,-71.26,1073,20250311,10.34,1548,-23.51,20250107,1073,10.34,20250311,4000,-70.40,20240509,1073,10.34,20250311,0.00,Y,066790,500,325 억,,792778,N,N,0,N,00,N
20250428,140615,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1189,-23,5,-1.90,492788656,410677,100.83,1216,1216,1189,1575,849,1212,1199.94,2.53,-69138,-69138,1233,1222,1212,1201,1191,1228,1207,326,363,500,750,1,1,65152039,775,-69.94,2.04,12,0.63,-17.00,584.00,4120,20240417,-71.14,1073,20250311,10.81,1548,-23.19,20250107,1073,10.81,20250311,4000,-70.28,20240509,1073,10.81,20250311,0.00,Y,066790,500,325 억,,808666,N,N,0,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 20250429 160613 57 100.00 KOSDAQ 오락·문화 N N N N N 1182 1 2 0.08 401191264 339630 65.04 1185 1201 1164 1535 827 1181 1181.26 2.36 -33374 -33207 1227 1203 1192 1168 1157 1198 1163 326 354 500 730 1 1 65152039 770 -69.53 2.02 12 0.52 -17.00 584.00 4050 20240419 -70.81 1073 20250311 10.16 1548 -23.64 20250107 1073 10.16 20250311 4000 -70.45 20240509 1073 10.16 20250311 0.00 Y 066790 500 325 억 753472 N N 1040 N 00 N
3 20250429 150616 57 100.00 KOSDAQ 오락·문화 N N N N N 1177 -4 5 -0.34 375835574 318140 60.93 1185 1201 1164 1535 827 1181 1181.35 2.37 -28661 -28661 1227 1203 1192 1168 1157 1198 1163 326 354 500 730 1 1 65152039 767 -69.24 2.02 12 0.49 -17.00 584.00 4050 20240419 -70.94 1073 20250311 9.69 1548 -23.97 20250107 1073 9.69 20250311 4000 -70.57 20240509 1073 9.69 20250311 0.00 Y 066790 500 325 억 758185 N N 964 N 00 N
4 20250429 140617 57 100.00 KOSDAQ 오락·문화 N N N N N 1180 -1 5 -0.08 271498048 229610 43.97 1185 1201 1164 1535 827 1181 1182.43 2.42 -15283 -15283 1227 1203 1192 1168 1157 1198 1163 326 354 500 730 1 1 65152039 769 -69.41 2.02 12 0.35 -17.00 584.00 4050 20240419 -70.86 1073 20250311 9.97 1548 -23.77 20250107 1073 9.97 20250311 4000 -70.50 20240509 1073 9.97 20250311 0.00 Y 066790 500 325 억 771563 N N 964 N 00 N
5 20250429 130617 57 100.00 KOSDAQ 오락·문화 N N N N N 1184 3 2 0.25 241942382 204591 39.18 1185 1201 1164 1535 827 1181 1182.57 2.43 -11552 -11552 1227 1203 1192 1168 1157 1198 1163 326 354 500 730 1 1 65152039 771 -69.65 2.03 12 0.31 -17.00 584.00 4050 20240419 -70.77 1073 20250311 10.34 1548 -23.51 20250107 1073 10.34 20250311 4000 -70.40 20240509 1073 10.34 20250311 0.00 Y 066790 500 325 억 775294 N N 964 N 00 N
6 20250429 120618 57 100.00 KOSDAQ 오락·문화 N N N N N 1184 3 2 0.25 189797951 160456 30.73 1185 1201 1164 1535 827 1181 1182.87 2.45 -4194 -4417 1227 1203 1192 1168 1157 1198 1163 326 354 500 730 1 1 65152039 771 -69.65 2.03 12 0.25 -17.00 584.00 4050 20240419 -70.77 1073 20250311 10.34 1548 -23.51 20250107 1073 10.34 20250311 4000 -70.40 20240509 1073 10.34 20250311 0.00 Y 066790 500 325 억 782652 N N 964 N 00 N
7 20250429 110617 57 100.00 KOSDAQ 오락·문화 N N N N N 1185 4 2 0.34 149478336 126382 24.20 1185 1201 1164 1535 827 1181 1182.75 2.47 989 989 1227 1203 1192 1168 1157 1198 1163 326 354 500 730 1 1 65152039 772 -69.71 2.03 12 0.19 -17.00 584.00 4050 20240419 -70.74 1073 20250311 10.44 1548 -23.45 20250107 1073 10.44 20250311 4000 -70.38 20240509 1073 10.44 20250311 0.00 Y 066790 500 325 억 787835 N N 964 N 00 N
8 20250429 100619 57 100.00 KOSDAQ 오락·문화 N N N N N 1183 2 2 0.17 87521353 74089 14.19 1185 1201 1164 1535 827 1181 1181.30 2.46 -452 -452 1227 1203 1192 1168 1157 1198 1163 326 354 500 730 1 1 65152039 771 -69.59 2.03 12 0.11 -17.00 584.00 4050 20240419 -70.79 1073 20250311 10.25 1548 -23.58 20250107 1073 10.25 20250311 4000 -70.42 20240509 1073 10.25 20250311 0.00 Y 066790 500 325 억 786394 N N 964 N 00 N
9 20250429 090619 57 100.00 KOSDAQ 오락·문화 N N N N N 1190 9 2 0.76 13608382 11412 2.19 1185 1201 1185 1535 827 1181 1192.46 2.45 -3141 -3141 1227 1203 1192 1168 1157 1198 1163 326 354 500 730 1 1 65152039 775 -70.00 2.04 12 0.02 -17.00 584.00 4050 20240419 -70.62 1073 20250311 10.90 1548 -23.13 20250107 1073 10.90 20250311 4000 -70.25 20240509 1073 10.90 20250311 0.00 Y 066790 500 325 억 783705 N N 964 N 00 N
10 20250428 160613 57 100.00 KOSDAQ 오락·문화 N N N N N 1181 -31 5 -2.56 608421474 508176 124.77 1216 1216 1181 1575 849 1212 1197.27 2.46 -90958 -90958 1233 1222 1212 1201 1191 1228 1207 326 363 500 750 1 1 65152039 769 -69.47 2.02 12 0.78 -17.00 584.00 4120 20240417 -71.33 1073 20250311 10.07 1548 -23.71 20250107 1073 10.07 20250311 4000 -70.47 20240509 1073 10.07 20250311 0.00 Y 066790 500 325 억 786846 N N 964 N 00 N
11 20250428 150615 57 100.00 KOSDAQ 오락·문화 N N N N N 1184 -28 5 -2.31 573729584 478828 117.56 1216 1216 1183 1575 849 1212 1198.20 2.48 -85026 -85026 1233 1222 1212 1201 1191 1228 1207 326 363 500 750 1 1 65152039 771 -69.65 2.03 12 0.73 -17.00 584.00 4120 20240417 -71.26 1073 20250311 10.34 1548 -23.51 20250107 1073 10.34 20250311 4000 -70.40 20240509 1073 10.34 20250311 0.00 Y 066790 500 325 억 792778 N N 0 N 00 N
12 20250428 140615 57 100.00 KOSDAQ 오락·문화 N N N N N 1189 -23 5 -1.90 492788656 410677 100.83 1216 1216 1189 1575 849 1212 1199.94 2.53 -69138 -69138 1233 1222 1212 1201 1191 1228 1207 326 363 500 750 1 1 65152039 775 -69.94 2.04 12 0.63 -17.00 584.00 4120 20240417 -71.14 1073 20250311 10.81 1548 -23.19 20250107 1073 10.81 20250311 4000 -70.28 20240509 1073 10.81 20250311 0.00 Y 066790 500 325 억 808666 N N 0 N 00 N