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
046390/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
20250429,160510,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1268,8,2,0.63,64427862,51084,122.59,1261,1275,1241,1638,882,1260,1261.21,1.32,0,2901,1290,1275,1267,1252,1244,1271,1248,86,378,200,900,1,1,43172933,547,29.49,0.87,12,0.12,43.00,1460.00,2045,20240711,-38.00,1100,20250409,15.27,1470,-13.74,20250220,1100,15.27,20250409,2045,-38.00,20240711,1100,15.27,20250409,2.52,Y,046390,200,86 억,,567802,N,N,10,N,00,N
20250429,150513,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1265,5,2,0.40,55542785,44057,105.73,1261,1275,1241,1638,882,1260,1260.70,1.32,0,1879,1290,1275,1267,1252,1244,1271,1248,86,378,200,900,1,1,43172933,546,29.42,0.87,12,0.10,43.00,1460.00,2045,20240711,-38.14,1100,20250409,15.00,1470,-13.95,20250220,1100,15.00,20250409,2045,-38.14,20240711,1100,15.00,20250409,2.52,Y,046390,200,86 억,,567802,N,N,0,N,00,N
20250429,140513,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1265,5,2,0.40,49817129,39524,94.85,1261,1275,1241,1638,882,1260,1260.43,1.32,0,1482,1290,1275,1267,1252,1244,1271,1248,86,378,200,900,1,1,43172933,546,29.42,0.87,12,0.09,43.00,1460.00,2045,20240711,-38.14,1100,20250409,15.00,1470,-13.95,20250220,1100,15.00,20250409,2045,-38.14,20240711,1100,15.00,20250409,2.52,Y,046390,200,86 억,,567802,N,N,0,N,00,N
20250429,130514,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1265,5,2,0.40,40619266,32234,77.35,1261,1275,1241,1638,882,1260,1260.14,1.32,0,202,1290,1275,1267,1252,1244,1271,1248,86,378,200,900,1,1,43172933,546,29.42,0.87,12,0.07,43.00,1460.00,2045,20240711,-38.14,1100,20250409,15.00,1470,-13.95,20250220,1100,15.00,20250409,2045,-38.14,20240711,1100,15.00,20250409,2.52,Y,046390,200,86 억,,567802,N,N,0,N,00,N
20250429,120514,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1267,7,2,0.56,28527669,22662,54.38,1261,1275,1241,1638,882,1260,1258.83,1.32,0,-1507,1290,1275,1267,1252,1244,1271,1248,86,378,200,900,1,1,43172933,547,29.47,0.87,12,0.05,43.00,1460.00,2045,20240711,-38.04,1100,20250409,15.18,1470,-13.81,20250220,1100,15.18,20250409,2045,-38.04,20240711,1100,15.18,20250409,2.52,Y,046390,200,86 억,,567802,N,N,0,N,00,N
20250429,110513,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1264,4,2,0.32,26314931,20914,50.19,1261,1275,1241,1638,882,1260,1258.24,1.32,0,-1846,1290,1275,1267,1252,1244,1271,1248,86,378,200,900,1,1,43172933,546,29.40,0.87,12,0.05,43.00,1460.00,2045,20240711,-38.19,1100,20250409,14.91,1470,-14.01,20250220,1100,14.91,20250409,2045,-38.19,20240711,1100,14.91,20250409,2.52,Y,046390,200,86 억,,567802,N,N,0,N,00,N
20250429,100516,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1257,-3,5,-0.24,14882780,11836,28.40,1261,1275,1241,1638,882,1260,1257.42,1.32,0,-1398,1290,1275,1267,1252,1244,1271,1248,86,378,200,900,1,1,43172933,543,29.23,0.86,12,0.03,43.00,1460.00,2045,20240711,-38.53,1100,20250409,14.27,1470,-14.49,20250220,1100,14.27,20250409,2045,-38.53,20240711,1100,14.27,20250409,2.52,Y,046390,200,86 억,,567802,N,N,0,N,00,N
20250429,090515,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1268,8,2,0.63,629687,502,1.20,1261,1270,1254,1638,882,1260,1254.36,1.32,0,21,1290,1275,1267,1252,1244,1271,1248,86,378,200,900,1,1,43172933,547,29.49,0.87,12,0.00,43.00,1460.00,2045,20240711,-38.00,1100,20250409,15.27,1470,-13.74,20250220,1100,15.27,20250409,2045,-38.00,20240711,1100,15.27,20250409,2.52,Y,046390,200,86 억,,567802,N,N,0,N,00,N
20250428,160510,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1260,-18,5,-1.41,52873874,41669,76.20,1278,1282,1259,1661,895,1278,1268.90,1.34,0,-8984,1284,1280,1277,1273,1270,1279,1272,86,383,200,920,1,1,43172933,544,29.30,0.86,12,0.10,43.00,1460.00,2045,20240711,-38.39,1100,20250409,14.55,1470,-14.29,20250220,1100,14.55,20250409,2045,-38.39,20240711,1100,14.55,20250409,2.48,Y,046390,200,86 억,,579286,N,N,938,N,00,N
20250428,150513,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1261,-17,5,-1.33,48523630,38216,69.88,1278,1282,1260,1661,895,1278,1269.72,1.34,0,-9021,1284,1280,1277,1273,1270,1279,1272,86,383,200,920,1,1,43172933,544,29.33,0.86,12,0.09,43.00,1460.00,2045,20240711,-38.34,1100,20250409,14.64,1470,-14.22,20250220,1100,14.64,20250409,2045,-38.34,20240711,1100,14.64,20250409,2.48,Y,046390,200,86 억,,579286,N,N,938,N,00,N
20250428,140512,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1272,-6,5,-0.47,35839679,28195,51.56,1278,1282,1265,1661,895,1278,1271.14,1.34,0,-4808,1284,1280,1277,1273,1270,1279,1272,86,383,200,920,1,1,43172933,549,29.58,0.87,12,0.07,43.00,1460.00,2045,20240711,-37.80,1100,20250409,15.64,1470,-13.47,20250220,1100,15.64,20250409,2045,-37.80,20240711,1100,15.64,20250409,2.48,Y,046390,200,86 억,,579286,N,N,938,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 160510 57 100.00 KOSDAQ 오락·문화 N N N N N 1268 8 2 0.63 64427862 51084 122.59 1261 1275 1241 1638 882 1260 1261.21 1.32 0 2901 1290 1275 1267 1252 1244 1271 1248 86 378 200 900 1 1 43172933 547 29.49 0.87 12 0.12 43.00 1460.00 2045 20240711 -38.00 1100 20250409 15.27 1470 -13.74 20250220 1100 15.27 20250409 2045 -38.00 20240711 1100 15.27 20250409 2.52 Y 046390 200 86 억 567802 N N 10 N 00 N
3 20250429 150513 57 100.00 KOSDAQ 오락·문화 N N N N N 1265 5 2 0.40 55542785 44057 105.73 1261 1275 1241 1638 882 1260 1260.70 1.32 0 1879 1290 1275 1267 1252 1244 1271 1248 86 378 200 900 1 1 43172933 546 29.42 0.87 12 0.10 43.00 1460.00 2045 20240711 -38.14 1100 20250409 15.00 1470 -13.95 20250220 1100 15.00 20250409 2045 -38.14 20240711 1100 15.00 20250409 2.52 Y 046390 200 86 억 567802 N N 0 N 00 N
4 20250429 140513 57 100.00 KOSDAQ 오락·문화 N N N N N 1265 5 2 0.40 49817129 39524 94.85 1261 1275 1241 1638 882 1260 1260.43 1.32 0 1482 1290 1275 1267 1252 1244 1271 1248 86 378 200 900 1 1 43172933 546 29.42 0.87 12 0.09 43.00 1460.00 2045 20240711 -38.14 1100 20250409 15.00 1470 -13.95 20250220 1100 15.00 20250409 2045 -38.14 20240711 1100 15.00 20250409 2.52 Y 046390 200 86 억 567802 N N 0 N 00 N
5 20250429 130514 57 100.00 KOSDAQ 오락·문화 N N N N N 1265 5 2 0.40 40619266 32234 77.35 1261 1275 1241 1638 882 1260 1260.14 1.32 0 202 1290 1275 1267 1252 1244 1271 1248 86 378 200 900 1 1 43172933 546 29.42 0.87 12 0.07 43.00 1460.00 2045 20240711 -38.14 1100 20250409 15.00 1470 -13.95 20250220 1100 15.00 20250409 2045 -38.14 20240711 1100 15.00 20250409 2.52 Y 046390 200 86 억 567802 N N 0 N 00 N
6 20250429 120514 57 100.00 KOSDAQ 오락·문화 N N N N N 1267 7 2 0.56 28527669 22662 54.38 1261 1275 1241 1638 882 1260 1258.83 1.32 0 -1507 1290 1275 1267 1252 1244 1271 1248 86 378 200 900 1 1 43172933 547 29.47 0.87 12 0.05 43.00 1460.00 2045 20240711 -38.04 1100 20250409 15.18 1470 -13.81 20250220 1100 15.18 20250409 2045 -38.04 20240711 1100 15.18 20250409 2.52 Y 046390 200 86 억 567802 N N 0 N 00 N
7 20250429 110513 57 100.00 KOSDAQ 오락·문화 N N N N N 1264 4 2 0.32 26314931 20914 50.19 1261 1275 1241 1638 882 1260 1258.24 1.32 0 -1846 1290 1275 1267 1252 1244 1271 1248 86 378 200 900 1 1 43172933 546 29.40 0.87 12 0.05 43.00 1460.00 2045 20240711 -38.19 1100 20250409 14.91 1470 -14.01 20250220 1100 14.91 20250409 2045 -38.19 20240711 1100 14.91 20250409 2.52 Y 046390 200 86 억 567802 N N 0 N 00 N
8 20250429 100516 57 100.00 KOSDAQ 오락·문화 N N N N N 1257 -3 5 -0.24 14882780 11836 28.40 1261 1275 1241 1638 882 1260 1257.42 1.32 0 -1398 1290 1275 1267 1252 1244 1271 1248 86 378 200 900 1 1 43172933 543 29.23 0.86 12 0.03 43.00 1460.00 2045 20240711 -38.53 1100 20250409 14.27 1470 -14.49 20250220 1100 14.27 20250409 2045 -38.53 20240711 1100 14.27 20250409 2.52 Y 046390 200 86 억 567802 N N 0 N 00 N
9 20250429 090515 57 100.00 KOSDAQ 오락·문화 N N N N N 1268 8 2 0.63 629687 502 1.20 1261 1270 1254 1638 882 1260 1254.36 1.32 0 21 1290 1275 1267 1252 1244 1271 1248 86 378 200 900 1 1 43172933 547 29.49 0.87 12 0.00 43.00 1460.00 2045 20240711 -38.00 1100 20250409 15.27 1470 -13.74 20250220 1100 15.27 20250409 2045 -38.00 20240711 1100 15.27 20250409 2.52 Y 046390 200 86 억 567802 N N 0 N 00 N
10 20250428 160510 57 100.00 KOSDAQ 오락·문화 N N N N N 1260 -18 5 -1.41 52873874 41669 76.20 1278 1282 1259 1661 895 1278 1268.90 1.34 0 -8984 1284 1280 1277 1273 1270 1279 1272 86 383 200 920 1 1 43172933 544 29.30 0.86 12 0.10 43.00 1460.00 2045 20240711 -38.39 1100 20250409 14.55 1470 -14.29 20250220 1100 14.55 20250409 2045 -38.39 20240711 1100 14.55 20250409 2.48 Y 046390 200 86 억 579286 N N 938 N 00 N
11 20250428 150513 57 100.00 KOSDAQ 오락·문화 N N N N N 1261 -17 5 -1.33 48523630 38216 69.88 1278 1282 1260 1661 895 1278 1269.72 1.34 0 -9021 1284 1280 1277 1273 1270 1279 1272 86 383 200 920 1 1 43172933 544 29.33 0.86 12 0.09 43.00 1460.00 2045 20240711 -38.34 1100 20250409 14.64 1470 -14.22 20250220 1100 14.64 20250409 2045 -38.34 20240711 1100 14.64 20250409 2.48 Y 046390 200 86 억 579286 N N 938 N 00 N
12 20250428 140512 57 100.00 KOSDAQ 오락·문화 N N N N N 1272 -6 5 -0.47 35839679 28195 51.56 1278 1282 1265 1661 895 1278 1271.14 1.34 0 -4808 1284 1280 1277 1273 1270 1279 1272 86 383 200 920 1 1 43172933 549 29.58 0.87 12 0.07 43.00 1460.00 2045 20240711 -37.80 1100 20250409 15.64 1470 -13.47 20250220 1100 15.64 20250409 2045 -37.80 20240711 1100 15.64 20250409 2.48 Y 046390 200 86 억 579286 N N 938 N 00 N