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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
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
20250404,160541,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1295,-6,5,-0.46,2168732817,1688845,18.36,1250,1320,1250,1691,911,1301,1284.15,2.62,143613,144007,1540,1420,1360,1240,1180,1390,1210,326,390,500,800,1,1,65152039,844,-76.18,2.22,12,2.59,-17.00,584.00,5630,20240327,-77.00,1073,20250311,20.69,1548,-16.34,20250107,1073,20.69,20250311,4785,-72.94,20240404,1073,20.69,20250311,0.00,Y,066790,500,325 억,,837383,N,N,679,N,00,N
20250404,150546,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1283,-18,5,-1.38,2052625450,1598865,17.39,1250,1320,1250,1691,911,1301,1283.80,2.64,149774,149901,1540,1420,1360,1240,1180,1390,1210,326,390,500,800,1,1,65152039,836,-75.47,2.20,12,2.45,-17.00,584.00,5630,20240327,-77.21,1073,20250311,19.57,1548,-17.12,20250107,1073,19.57,20250311,4785,-73.19,20240404,1073,19.57,20250311,0.00,Y,066790,500,325 억,,843544,N,N,12613,N,00,N
20250404,140547,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1266,-35,5,-2.69,1894180641,1474509,16.03,1250,1320,1250,1691,911,1301,1284.62,2.50,102819,102305,1540,1420,1360,1240,1180,1390,1210,326,390,500,800,1,1,65152039,825,-74.47,2.17,12,2.26,-17.00,584.00,5630,20240327,-77.51,1073,20250311,17.99,1548,-18.22,20250107,1073,17.99,20250311,4785,-73.54,20240404,1073,17.99,20250311,0.00,Y,066790,500,325 억,,796589,N,N,12613,N,00,N
20250404,130548,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1259,-42,5,-3.23,1765233241,1372692,14.93,1250,1320,1250,1691,911,1301,1285.96,2.50,102769,106380,1540,1420,1360,1240,1180,1390,1210,326,390,500,800,1,1,65152039,820,-74.06,2.16,12,2.11,-17.00,584.00,5630,20240327,-77.64,1073,20250311,17.33,1548,-18.67,20250107,1073,17.33,20250311,4785,-73.69,20240404,1073,17.33,20250311,0.00,Y,066790,500,325 억,,796539,N,N,12613,N,00,N
20250404,120542,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1265,-36,5,-2.77,1560336875,1210795,13.17,1250,1320,1250,1691,911,1301,1288.69,2.52,109533,111231,1540,1420,1360,1240,1180,1390,1210,326,390,500,800,1,1,65152039,824,-74.41,2.17,12,1.86,-17.00,584.00,5630,20240327,-77.53,1073,20250311,17.89,1548,-18.28,20250107,1073,17.89,20250311,4785,-73.56,20240404,1073,17.89,20250311,0.00,Y,066790,500,325 억,,803303,N,N,12613,N,00,N
20250404,110545,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1286,-15,5,-1.15,987673927,763533,8.30,1250,1320,1250,1691,911,1301,1293.56,2.13,-14339,-14633,1540,1420,1360,1240,1180,1390,1210,326,390,500,800,1,1,65152039,838,-75.65,2.20,12,1.17,-17.00,584.00,5630,20240327,-77.16,1073,20250311,19.85,1548,-16.93,20250107,1073,19.85,20250311,4785,-73.12,20240404,1073,19.85,20250311,0.00,Y,066790,500,325 억,,679431,N,N,12613,N,00,N
20250404,100545,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1298,-3,5,-0.23,659239212,509930,5.54,1250,1320,1250,1691,911,1301,1292.80,2.16,-4811,-4363,1540,1420,1360,1240,1180,1390,1210,326,390,500,800,1,1,65152039,846,-76.35,2.22,12,0.78,-17.00,584.00,5630,20240327,-76.94,1073,20250311,20.97,1548,-16.15,20250107,1073,20.97,20250311,4785,-72.87,20240404,1073,20.97,20250311,0.00,Y,066790,500,325 억,,688959,N,N,12613,N,00,N
20250404,090547,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1280,-21,5,-1.61,111089179,88148,0.96,1250,1280,1250,1691,911,1301,1260.26,2.27,29621,28840,1540,1420,1360,1240,1180,1390,1210,326,390,500,800,1,1,65152039,834,-75.29,2.19,12,0.14,-17.00,584.00,5630,20240327,-77.26,1073,20250311,19.29,1548,-17.31,20250107,1073,19.29,20250311,4785,-73.25,20240404,1073,19.29,20250311,0.00,Y,066790,500,325 억,,723391,N,N,12613,N,00,N
20250403,160535,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1301,63,2,5.09,12701177690,9134875,929.61,1309,1480,1300,1609,867,1238,1390.50,2.17,110394,109260,1299,1268,1249,1218,1199,1259,1209,326,371,500,760,1,1,65152039,848,-76.53,2.23,12,14.02,-17.00,584.00,5630,20240327,-76.89,1073,20250311,21.25,1548,-15.96,20250107,1073,21.25,20250311,4965,-73.80,20240403,1073,21.25,20250311,0.00,Y,066790,500,325 억,,693770,N,N,12613,N,00,N
20250403,150541,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1301,63,2,5.09,12505237382,8984523,914.31,1309,1480,1300,1609,867,1238,1391.86,2.09,83594,82740,1299,1268,1249,1218,1199,1259,1209,326,371,500,760,1,1,65152039,848,-76.53,2.23,12,13.79,-17.00,584.00,5630,20240327,-76.89,1073,20250311,21.25,1548,-15.96,20250107,1073,21.25,20250311,4965,-73.80,20240403,1073,21.25,20250311,0.00,Y,066790,500,325 억,,666970,N,N,38945,N,00,N
20250403,140540,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1323,85,2,6.87,12008133515,8605297,875.72,1309,1480,1307,1609,867,1238,1395.44,2.02,60102,58993,1299,1268,1249,1218,1199,1259,1209,326,371,500,760,1,1,65152039,862,-77.82,2.27,12,13.21,-17.00,584.00,5630,20240327,-76.50,1073,20250311,23.30,1548,-14.53,20250107,1073,23.30,20250311,4965,-73.35,20240403,1073,23.30,20250311,0.00,Y,066790,500,325 억,,643478,N,N,38945,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 20250404 160541 57 100.00 KOSDAQ 오락·문화 N N N N N 1295 -6 5 -0.46 2168732817 1688845 18.36 1250 1320 1250 1691 911 1301 1284.15 2.62 143613 144007 1540 1420 1360 1240 1180 1390 1210 326 390 500 800 1 1 65152039 844 -76.18 2.22 12 2.59 -17.00 584.00 5630 20240327 -77.00 1073 20250311 20.69 1548 -16.34 20250107 1073 20.69 20250311 4785 -72.94 20240404 1073 20.69 20250311 0.00 Y 066790 500 325 억 837383 N N 679 N 00 N
3 20250404 150546 57 100.00 KOSDAQ 오락·문화 N N N N N 1283 -18 5 -1.38 2052625450 1598865 17.39 1250 1320 1250 1691 911 1301 1283.80 2.64 149774 149901 1540 1420 1360 1240 1180 1390 1210 326 390 500 800 1 1 65152039 836 -75.47 2.20 12 2.45 -17.00 584.00 5630 20240327 -77.21 1073 20250311 19.57 1548 -17.12 20250107 1073 19.57 20250311 4785 -73.19 20240404 1073 19.57 20250311 0.00 Y 066790 500 325 억 843544 N N 12613 N 00 N
4 20250404 140547 57 100.00 KOSDAQ 오락·문화 N N N N N 1266 -35 5 -2.69 1894180641 1474509 16.03 1250 1320 1250 1691 911 1301 1284.62 2.50 102819 102305 1540 1420 1360 1240 1180 1390 1210 326 390 500 800 1 1 65152039 825 -74.47 2.17 12 2.26 -17.00 584.00 5630 20240327 -77.51 1073 20250311 17.99 1548 -18.22 20250107 1073 17.99 20250311 4785 -73.54 20240404 1073 17.99 20250311 0.00 Y 066790 500 325 억 796589 N N 12613 N 00 N
5 20250404 130548 57 100.00 KOSDAQ 오락·문화 N N N N N 1259 -42 5 -3.23 1765233241 1372692 14.93 1250 1320 1250 1691 911 1301 1285.96 2.50 102769 106380 1540 1420 1360 1240 1180 1390 1210 326 390 500 800 1 1 65152039 820 -74.06 2.16 12 2.11 -17.00 584.00 5630 20240327 -77.64 1073 20250311 17.33 1548 -18.67 20250107 1073 17.33 20250311 4785 -73.69 20240404 1073 17.33 20250311 0.00 Y 066790 500 325 억 796539 N N 12613 N 00 N
6 20250404 120542 57 100.00 KOSDAQ 오락·문화 N N N N N 1265 -36 5 -2.77 1560336875 1210795 13.17 1250 1320 1250 1691 911 1301 1288.69 2.52 109533 111231 1540 1420 1360 1240 1180 1390 1210 326 390 500 800 1 1 65152039 824 -74.41 2.17 12 1.86 -17.00 584.00 5630 20240327 -77.53 1073 20250311 17.89 1548 -18.28 20250107 1073 17.89 20250311 4785 -73.56 20240404 1073 17.89 20250311 0.00 Y 066790 500 325 억 803303 N N 12613 N 00 N
7 20250404 110545 57 100.00 KOSDAQ 오락·문화 N N N N N 1286 -15 5 -1.15 987673927 763533 8.30 1250 1320 1250 1691 911 1301 1293.56 2.13 -14339 -14633 1540 1420 1360 1240 1180 1390 1210 326 390 500 800 1 1 65152039 838 -75.65 2.20 12 1.17 -17.00 584.00 5630 20240327 -77.16 1073 20250311 19.85 1548 -16.93 20250107 1073 19.85 20250311 4785 -73.12 20240404 1073 19.85 20250311 0.00 Y 066790 500 325 억 679431 N N 12613 N 00 N
8 20250404 100545 57 100.00 KOSDAQ 오락·문화 N N N N N 1298 -3 5 -0.23 659239212 509930 5.54 1250 1320 1250 1691 911 1301 1292.80 2.16 -4811 -4363 1540 1420 1360 1240 1180 1390 1210 326 390 500 800 1 1 65152039 846 -76.35 2.22 12 0.78 -17.00 584.00 5630 20240327 -76.94 1073 20250311 20.97 1548 -16.15 20250107 1073 20.97 20250311 4785 -72.87 20240404 1073 20.97 20250311 0.00 Y 066790 500 325 억 688959 N N 12613 N 00 N
9 20250404 090547 57 100.00 KOSDAQ 오락·문화 N N N N N 1280 -21 5 -1.61 111089179 88148 0.96 1250 1280 1250 1691 911 1301 1260.26 2.27 29621 28840 1540 1420 1360 1240 1180 1390 1210 326 390 500 800 1 1 65152039 834 -75.29 2.19 12 0.14 -17.00 584.00 5630 20240327 -77.26 1073 20250311 19.29 1548 -17.31 20250107 1073 19.29 20250311 4785 -73.25 20240404 1073 19.29 20250311 0.00 Y 066790 500 325 억 723391 N N 12613 N 00 N
10 20250403 160535 57 100.00 KOSDAQ 오락·문화 N N N N N 1301 63 2 5.09 12701177690 9134875 929.61 1309 1480 1300 1609 867 1238 1390.50 2.17 110394 109260 1299 1268 1249 1218 1199 1259 1209 326 371 500 760 1 1 65152039 848 -76.53 2.23 12 14.02 -17.00 584.00 5630 20240327 -76.89 1073 20250311 21.25 1548 -15.96 20250107 1073 21.25 20250311 4965 -73.80 20240403 1073 21.25 20250311 0.00 Y 066790 500 325 억 693770 N N 12613 N 00 N
11 20250403 150541 57 100.00 KOSDAQ 오락·문화 N N N N N 1301 63 2 5.09 12505237382 8984523 914.31 1309 1480 1300 1609 867 1238 1391.86 2.09 83594 82740 1299 1268 1249 1218 1199 1259 1209 326 371 500 760 1 1 65152039 848 -76.53 2.23 12 13.79 -17.00 584.00 5630 20240327 -76.89 1073 20250311 21.25 1548 -15.96 20250107 1073 21.25 20250311 4965 -73.80 20240403 1073 21.25 20250311 0.00 Y 066790 500 325 억 666970 N N 38945 N 00 N
12 20250403 140540 57 100.00 KOSDAQ 오락·문화 N N N N N 1323 85 2 6.87 12008133515 8605297 875.72 1309 1480 1307 1609 867 1238 1395.44 2.02 60102 58993 1299 1268 1249 1218 1199 1259 1209 326 371 500 760 1 1 65152039 862 -77.82 2.27 12 13.21 -17.00 584.00 5630 20240327 -76.50 1073 20250311 23.30 1548 -14.53 20250107 1073 23.30 20250311 4965 -73.35 20240403 1073 23.30 20250311 0.00 Y 066790 500 325 억 643478 N N 38945 N 00 N