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
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
20250414,160555,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1216,-4,5,-0.33,1004266519,825210,107.36,1219,1229,1205,1586,854,1220,1216.98,2.76,-123753,-127755,1266,1242,1216,1192,1166,1255,1205,326,366,500,750,1,1,65152039,792,-71.53,2.08,12,1.27,-17.00,584.00,5160,20240402,-76.43,1073,20250311,13.33,1548,-21.45,20250107,1073,13.33,20250311,4120,-70.49,20240417,1073,13.33,20250311,0.01,Y,066790,500,325 억,,879664,N,N,702,N,00,N
20250414,150600,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1209,-11,5,-0.90,934950396,767868,99.90,1219,1229,1207,1586,854,1220,1217.59,2.82,-101750,-105752,1266,1242,1216,1192,1166,1255,1205,326,366,500,750,1,1,65152039,788,-71.12,2.07,12,1.18,-17.00,584.00,5160,20240402,-76.57,1073,20250311,12.67,1548,-21.90,20250107,1073,12.67,20250311,4120,-70.66,20240417,1073,12.67,20250311,0.01,Y,066790,500,325 억,,901667,N,N,0,N,00,N
20250414,140559,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1212,-8,5,-0.66,761682900,624892,81.30,1219,1229,1209,1586,854,1220,1218.90,2.95,-62433,-66435,1266,1242,1216,1192,1166,1255,1205,326,366,500,750,1,1,65152039,790,-71.29,2.08,12,0.96,-17.00,584.00,5160,20240402,-76.51,1073,20250311,12.95,1548,-21.71,20250107,1073,12.95,20250311,4120,-70.58,20240417,1073,12.95,20250311,0.01,Y,066790,500,325 억,,940984,N,N,0,N,00,N
20250414,130558,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1214,-6,5,-0.49,667436077,547207,71.19,1219,1229,1213,1586,854,1220,1219.71,3.01,-43968,-46706,1266,1242,1216,1192,1166,1255,1205,326,366,500,750,1,1,65152039,791,-71.41,2.08,12,0.84,-17.00,584.00,5160,20240402,-76.47,1073,20250311,13.14,1548,-21.58,20250107,1073,13.14,20250311,4120,-70.53,20240417,1073,13.14,20250311,0.01,Y,066790,500,325 억,,959449,N,N,0,N,00,N
20250414,120600,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1226,6,2,0.49,539951880,442429,57.56,1219,1229,1213,1586,854,1220,1220.43,3.09,-16421,-19379,1266,1242,1216,1192,1166,1255,1205,326,366,500,750,1,1,65152039,799,-72.12,2.10,12,0.68,-17.00,584.00,5160,20240402,-76.24,1073,20250311,14.26,1548,-20.80,20250107,1073,14.26,20250311,4120,-70.24,20240417,1073,14.26,20250311,0.01,Y,066790,500,325 억,,986996,N,N,0,N,00,N
20250414,110556,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1218,-2,5,-0.16,445871843,365477,47.55,1219,1228,1213,1586,854,1220,1219.97,3.05,-28770,-31508,1266,1242,1216,1192,1166,1255,1205,326,366,500,750,1,1,65152039,794,-71.65,2.09,12,0.56,-17.00,584.00,5160,20240402,-76.40,1073,20250311,13.51,1548,-21.32,20250107,1073,13.51,20250311,4120,-70.44,20240417,1073,13.51,20250311,0.01,Y,066790,500,325 억,,974647,N,N,0,N,00,N
20250414,100558,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1221,1,2,0.08,332668996,272707,35.48,1219,1228,1213,1586,854,1220,1219.88,3.09,-16441,-20443,1266,1242,1216,1192,1166,1255,1205,326,366,500,750,1,1,65152039,796,-71.82,2.09,12,0.42,-17.00,584.00,5160,20240402,-76.34,1073,20250311,13.79,1548,-21.12,20250107,1073,13.79,20250311,4120,-70.36,20240417,1073,13.79,20250311,0.01,Y,066790,500,325 억,,986976,N,N,0,N,00,N
20250414,090600,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1219,-1,5,-0.08,46365843,38010,4.94,1219,1228,1218,1586,854,1220,1219.83,3.16,4443,4143,1266,1242,1216,1192,1166,1255,1205,326,366,500,750,1,1,65152039,794,-71.71,2.09,12,0.06,-17.00,584.00,5160,20240402,-76.38,1073,20250311,13.61,1548,-21.25,20250107,1073,13.61,20250311,4120,-70.41,20240417,1073,13.61,20250311,0.01,Y,066790,500,325 억,,1007860,N,N,0,N,00,N
20250411,160552,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1220,8,2,0.66,910229495,747216,70.44,1190,1240,1190,1575,849,1212,1218.15,3.14,80328,80606,1252,1231,1214,1193,1176,1223,1185,326,363,500,750,1,1,65152039,795,-71.76,2.09,12,1.15,-17.00,584.00,5560,20240401,-78.06,1073,20250311,13.70,1548,-21.19,20250107,1073,13.70,20250311,4120,-70.39,20240417,1073,13.70,20250311,0.01,Y,066790,500,325 억,,1003417,N,N,0,N,00,N
20250411,150557,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1217,5,2,0.41,858768237,704940,66.45,1190,1240,1190,1575,849,1212,1218.21,3.08,58683,59944,1252,1231,1214,1193,1176,1223,1185,326,363,500,750,1,1,65152039,793,-71.59,2.08,12,1.08,-17.00,584.00,5560,20240401,-78.11,1073,20250311,13.42,1548,-21.38,20250107,1073,13.42,20250311,4120,-70.46,20240417,1073,13.42,20250311,0.01,Y,066790,500,325 억,,981772,N,N,0,N,00,N
20250411,140556,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1229,17,2,1.40,750438744,616056,58.07,1190,1240,1190,1575,849,1212,1218.13,3.03,45050,45146,1252,1231,1214,1193,1176,1223,1185,326,363,500,750,1,1,65152039,801,-72.29,2.10,12,0.95,-17.00,584.00,5560,20240401,-77.90,1073,20250311,14.54,1548,-20.61,20250107,1073,14.54,20250311,4120,-70.17,20240417,1073,14.54,20250311,0.01,Y,066790,500,325 억,,968139,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 20250414 160555 57 100.00 KOSDAQ 오락·문화 N N N N N 1216 -4 5 -0.33 1004266519 825210 107.36 1219 1229 1205 1586 854 1220 1216.98 2.76 -123753 -127755 1266 1242 1216 1192 1166 1255 1205 326 366 500 750 1 1 65152039 792 -71.53 2.08 12 1.27 -17.00 584.00 5160 20240402 -76.43 1073 20250311 13.33 1548 -21.45 20250107 1073 13.33 20250311 4120 -70.49 20240417 1073 13.33 20250311 0.01 Y 066790 500 325 억 879664 N N 702 N 00 N
3 20250414 150600 57 100.00 KOSDAQ 오락·문화 N N N N N 1209 -11 5 -0.90 934950396 767868 99.90 1219 1229 1207 1586 854 1220 1217.59 2.82 -101750 -105752 1266 1242 1216 1192 1166 1255 1205 326 366 500 750 1 1 65152039 788 -71.12 2.07 12 1.18 -17.00 584.00 5160 20240402 -76.57 1073 20250311 12.67 1548 -21.90 20250107 1073 12.67 20250311 4120 -70.66 20240417 1073 12.67 20250311 0.01 Y 066790 500 325 억 901667 N N 0 N 00 N
4 20250414 140559 57 100.00 KOSDAQ 오락·문화 N N N N N 1212 -8 5 -0.66 761682900 624892 81.30 1219 1229 1209 1586 854 1220 1218.90 2.95 -62433 -66435 1266 1242 1216 1192 1166 1255 1205 326 366 500 750 1 1 65152039 790 -71.29 2.08 12 0.96 -17.00 584.00 5160 20240402 -76.51 1073 20250311 12.95 1548 -21.71 20250107 1073 12.95 20250311 4120 -70.58 20240417 1073 12.95 20250311 0.01 Y 066790 500 325 억 940984 N N 0 N 00 N
5 20250414 130558 57 100.00 KOSDAQ 오락·문화 N N N N N 1214 -6 5 -0.49 667436077 547207 71.19 1219 1229 1213 1586 854 1220 1219.71 3.01 -43968 -46706 1266 1242 1216 1192 1166 1255 1205 326 366 500 750 1 1 65152039 791 -71.41 2.08 12 0.84 -17.00 584.00 5160 20240402 -76.47 1073 20250311 13.14 1548 -21.58 20250107 1073 13.14 20250311 4120 -70.53 20240417 1073 13.14 20250311 0.01 Y 066790 500 325 억 959449 N N 0 N 00 N
6 20250414 120600 57 100.00 KOSDAQ 오락·문화 N N N N N 1226 6 2 0.49 539951880 442429 57.56 1219 1229 1213 1586 854 1220 1220.43 3.09 -16421 -19379 1266 1242 1216 1192 1166 1255 1205 326 366 500 750 1 1 65152039 799 -72.12 2.10 12 0.68 -17.00 584.00 5160 20240402 -76.24 1073 20250311 14.26 1548 -20.80 20250107 1073 14.26 20250311 4120 -70.24 20240417 1073 14.26 20250311 0.01 Y 066790 500 325 억 986996 N N 0 N 00 N
7 20250414 110556 57 100.00 KOSDAQ 오락·문화 N N N N N 1218 -2 5 -0.16 445871843 365477 47.55 1219 1228 1213 1586 854 1220 1219.97 3.05 -28770 -31508 1266 1242 1216 1192 1166 1255 1205 326 366 500 750 1 1 65152039 794 -71.65 2.09 12 0.56 -17.00 584.00 5160 20240402 -76.40 1073 20250311 13.51 1548 -21.32 20250107 1073 13.51 20250311 4120 -70.44 20240417 1073 13.51 20250311 0.01 Y 066790 500 325 억 974647 N N 0 N 00 N
8 20250414 100558 57 100.00 KOSDAQ 오락·문화 N N N N N 1221 1 2 0.08 332668996 272707 35.48 1219 1228 1213 1586 854 1220 1219.88 3.09 -16441 -20443 1266 1242 1216 1192 1166 1255 1205 326 366 500 750 1 1 65152039 796 -71.82 2.09 12 0.42 -17.00 584.00 5160 20240402 -76.34 1073 20250311 13.79 1548 -21.12 20250107 1073 13.79 20250311 4120 -70.36 20240417 1073 13.79 20250311 0.01 Y 066790 500 325 억 986976 N N 0 N 00 N
9 20250414 090600 57 100.00 KOSDAQ 오락·문화 N N N N N 1219 -1 5 -0.08 46365843 38010 4.94 1219 1228 1218 1586 854 1220 1219.83 3.16 4443 4143 1266 1242 1216 1192 1166 1255 1205 326 366 500 750 1 1 65152039 794 -71.71 2.09 12 0.06 -17.00 584.00 5160 20240402 -76.38 1073 20250311 13.61 1548 -21.25 20250107 1073 13.61 20250311 4120 -70.41 20240417 1073 13.61 20250311 0.01 Y 066790 500 325 억 1007860 N N 0 N 00 N
10 20250411 160552 57 100.00 KOSDAQ 오락·문화 N N N N N 1220 8 2 0.66 910229495 747216 70.44 1190 1240 1190 1575 849 1212 1218.15 3.14 80328 80606 1252 1231 1214 1193 1176 1223 1185 326 363 500 750 1 1 65152039 795 -71.76 2.09 12 1.15 -17.00 584.00 5560 20240401 -78.06 1073 20250311 13.70 1548 -21.19 20250107 1073 13.70 20250311 4120 -70.39 20240417 1073 13.70 20250311 0.01 Y 066790 500 325 억 1003417 N N 0 N 00 N
11 20250411 150557 57 100.00 KOSDAQ 오락·문화 N N N N N 1217 5 2 0.41 858768237 704940 66.45 1190 1240 1190 1575 849 1212 1218.21 3.08 58683 59944 1252 1231 1214 1193 1176 1223 1185 326 363 500 750 1 1 65152039 793 -71.59 2.08 12 1.08 -17.00 584.00 5560 20240401 -78.11 1073 20250311 13.42 1548 -21.38 20250107 1073 13.42 20250311 4120 -70.46 20240417 1073 13.42 20250311 0.01 Y 066790 500 325 억 981772 N N 0 N 00 N
12 20250411 140556 57 100.00 KOSDAQ 오락·문화 N N N N N 1229 17 2 1.40 750438744 616056 58.07 1190 1240 1190 1575 849 1212 1218.13 3.03 45050 45146 1252 1231 1214 1193 1176 1223 1185 326 363 500 750 1 1 65152039 801 -72.29 2.10 12 0.95 -17.00 584.00 5560 20240401 -77.90 1073 20250311 14.54 1548 -20.61 20250107 1073 14.54 20250311 4120 -70.17 20240417 1073 14.54 20250311 0.01 Y 066790 500 325 억 968139 N N 0 N 00 N