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

Update 2025-04-17 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-17 18:02:07 +09:00
parent 3c5b983f5d
commit 40b490fde3
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
20250417,160500,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1257,13,2,1.05,129495755,102422,109.01,1255,1280,1245,1617,871,1244,1264.59,1.34,0,10020,1282,1262,1250,1230,1218,1257,1225,86,373,200,890,1,1,43172933,543,29.23,0.86,12,0.24,43.00,1460.00,2045,20240711,-38.53,1100,20250409,14.27,1470,-14.49,20250220,1100,14.27,20250409,2045,-38.53,20240711,1100,14.27,20250409,2.56,Y,046390,200,86 억,,577617,N,N,71,N,00,N
20250417,150503,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1262,18,2,1.45,119711314,94637,100.72,1255,1280,1245,1617,871,1244,1264.95,1.34,0,9277,1282,1262,1250,1230,1218,1257,1225,86,373,200,890,1,1,43172933,545,29.35,0.86,12,0.22,43.00,1460.00,2045,20240711,-38.29,1100,20250409,14.73,1470,-14.15,20250220,1100,14.73,20250409,2045,-38.29,20240711,1100,14.73,20250409,2.56,Y,046390,200,86 억,,577617,N,N,71,N,00,N
20250417,140507,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1269,25,2,2.01,96018834,75854,80.73,1255,1280,1245,1617,871,1244,1265.84,1.34,0,6244,1282,1262,1250,1230,1218,1257,1225,86,373,200,890,1,1,43172933,548,29.51,0.87,12,0.18,43.00,1460.00,2045,20240711,-37.95,1100,20250409,15.36,1470,-13.67,20250220,1100,15.36,20250409,2045,-37.95,20240711,1100,15.36,20250409,2.56,Y,046390,200,86 억,,577617,N,N,71,N,00,N
20250417,130505,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1273,29,2,2.33,86823414,68612,73.02,1255,1280,1245,1617,871,1244,1265.43,1.34,0,6303,1282,1262,1250,1230,1218,1257,1225,86,373,200,890,1,1,43172933,550,29.60,0.87,12,0.16,43.00,1460.00,2045,20240711,-37.75,1100,20250409,15.73,1470,-13.40,20250220,1100,15.73,20250409,2045,-37.75,20240711,1100,15.73,20250409,2.56,Y,046390,200,86 억,,577617,N,N,71,N,00,N
20250417,120504,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1269,25,2,2.01,47481596,37744,40.17,1255,1269,1245,1617,871,1244,1257.99,1.34,0,6605,1282,1262,1250,1230,1218,1257,1225,86,373,200,890,1,1,43172933,548,29.51,0.87,12,0.09,43.00,1460.00,2045,20240711,-37.95,1100,20250409,15.36,1470,-13.67,20250220,1100,15.36,20250409,2045,-37.95,20240711,1100,15.36,20250409,2.56,Y,046390,200,86 억,,577617,N,N,71,N,00,N
20250417,110504,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1259,15,2,1.21,28653179,22813,24.28,1255,1260,1245,1617,871,1244,1256.00,1.34,0,5270,1282,1262,1250,1230,1218,1257,1225,86,373,200,890,1,1,43172933,544,29.28,0.86,12,0.05,43.00,1460.00,2045,20240711,-38.44,1100,20250409,14.45,1470,-14.35,20250220,1100,14.45,20250409,2045,-38.44,20240711,1100,14.45,20250409,2.56,Y,046390,200,86 억,,577617,N,N,71,N,00,N
20250417,100503,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1254,10,2,0.80,14234006,11338,12.07,1255,1260,1245,1617,871,1244,1255.42,1.34,0,-119,1282,1262,1250,1230,1218,1257,1225,86,373,200,890,1,1,43172933,541,29.16,0.86,12,0.03,43.00,1460.00,2045,20240711,-38.68,1100,20250409,14.00,1470,-14.69,20250220,1100,14.00,20250409,2045,-38.68,20240711,1100,14.00,20250409,2.56,Y,046390,200,86 억,,577617,N,N,71,N,00,N
20250417,090506,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1260,16,2,1.29,101660,81,0.09,1255,1260,1255,1617,871,1244,1255.06,1.34,0,0,1282,1262,1250,1230,1218,1257,1225,86,373,200,890,1,1,43172933,544,29.30,0.86,12,0.00,43.00,1460.00,2045,20240711,-38.39,1100,20250409,14.55,1470,-14.29,20250220,1100,14.55,20250409,2045,-38.39,20240711,1100,14.55,20250409,2.56,Y,046390,200,86 억,,577617,N,N,71,N,00,N
20250416,160458,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1244,-1,5,-0.08,117313313,93876,64.49,1255,1270,1238,1618,872,1245,1249.66,1.34,0,649,1291,1268,1245,1222,1199,1279,1233,86,373,200,890,1,1,43172933,537,28.93,0.85,12,0.22,43.00,1460.00,2045,20240711,-39.17,1100,20250409,13.09,1470,-15.37,20250220,1100,13.09,20250409,2045,-39.17,20240711,1100,13.09,20250409,2.52,Y,046390,200,86 억,,576793,N,N,71,N,00,N
20250416,150505,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1244,-1,5,-0.08,115223702,92196,63.33,1255,1270,1238,1618,872,1245,1249.77,1.34,0,1044,1291,1268,1245,1222,1199,1279,1233,86,373,200,890,1,1,43172933,537,28.93,0.85,12,0.21,43.00,1460.00,2045,20240711,-39.17,1100,20250409,13.09,1470,-15.37,20250220,1100,13.09,20250409,2045,-39.17,20240711,1100,13.09,20250409,2.52,Y,046390,200,86 억,,576793,N,N,0,N,00,N
20250416,140503,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1252,7,2,0.56,87790341,70127,48.17,1255,1270,1240,1618,872,1245,1251.88,1.34,0,-47,1291,1268,1245,1222,1199,1279,1233,86,373,200,890,1,1,43172933,541,29.12,0.86,12,0.16,43.00,1460.00,2045,20240711,-38.78,1100,20250409,13.82,1470,-14.83,20250220,1100,13.82,20250409,2045,-38.78,20240711,1100,13.82,20250409,2.52,Y,046390,200,86 억,,576793,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 20250417 160500 57 100.00 KOSDAQ 오락·문화 N N N N N 1257 13 2 1.05 129495755 102422 109.01 1255 1280 1245 1617 871 1244 1264.59 1.34 0 10020 1282 1262 1250 1230 1218 1257 1225 86 373 200 890 1 1 43172933 543 29.23 0.86 12 0.24 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 2.56 Y 046390 200 86 억 577617 N N 71 N 00 N
3 20250417 150503 57 100.00 KOSDAQ 오락·문화 N N N N N 1262 18 2 1.45 119711314 94637 100.72 1255 1280 1245 1617 871 1244 1264.95 1.34 0 9277 1282 1262 1250 1230 1218 1257 1225 86 373 200 890 1 1 43172933 545 29.35 0.86 12 0.22 43.00 1460.00 2045 20240711 -38.29 1100 20250409 14.73 1470 -14.15 20250220 1100 14.73 20250409 2045 -38.29 20240711 1100 14.73 20250409 2.56 Y 046390 200 86 억 577617 N N 71 N 00 N
4 20250417 140507 57 100.00 KOSDAQ 오락·문화 N N N N N 1269 25 2 2.01 96018834 75854 80.73 1255 1280 1245 1617 871 1244 1265.84 1.34 0 6244 1282 1262 1250 1230 1218 1257 1225 86 373 200 890 1 1 43172933 548 29.51 0.87 12 0.18 43.00 1460.00 2045 20240711 -37.95 1100 20250409 15.36 1470 -13.67 20250220 1100 15.36 20250409 2045 -37.95 20240711 1100 15.36 20250409 2.56 Y 046390 200 86 억 577617 N N 71 N 00 N
5 20250417 130505 57 100.00 KOSDAQ 오락·문화 N N N N N 1273 29 2 2.33 86823414 68612 73.02 1255 1280 1245 1617 871 1244 1265.43 1.34 0 6303 1282 1262 1250 1230 1218 1257 1225 86 373 200 890 1 1 43172933 550 29.60 0.87 12 0.16 43.00 1460.00 2045 20240711 -37.75 1100 20250409 15.73 1470 -13.40 20250220 1100 15.73 20250409 2045 -37.75 20240711 1100 15.73 20250409 2.56 Y 046390 200 86 억 577617 N N 71 N 00 N
6 20250417 120504 57 100.00 KOSDAQ 오락·문화 N N N N N 1269 25 2 2.01 47481596 37744 40.17 1255 1269 1245 1617 871 1244 1257.99 1.34 0 6605 1282 1262 1250 1230 1218 1257 1225 86 373 200 890 1 1 43172933 548 29.51 0.87 12 0.09 43.00 1460.00 2045 20240711 -37.95 1100 20250409 15.36 1470 -13.67 20250220 1100 15.36 20250409 2045 -37.95 20240711 1100 15.36 20250409 2.56 Y 046390 200 86 억 577617 N N 71 N 00 N
7 20250417 110504 57 100.00 KOSDAQ 오락·문화 N N N N N 1259 15 2 1.21 28653179 22813 24.28 1255 1260 1245 1617 871 1244 1256.00 1.34 0 5270 1282 1262 1250 1230 1218 1257 1225 86 373 200 890 1 1 43172933 544 29.28 0.86 12 0.05 43.00 1460.00 2045 20240711 -38.44 1100 20250409 14.45 1470 -14.35 20250220 1100 14.45 20250409 2045 -38.44 20240711 1100 14.45 20250409 2.56 Y 046390 200 86 억 577617 N N 71 N 00 N
8 20250417 100503 57 100.00 KOSDAQ 오락·문화 N N N N N 1254 10 2 0.80 14234006 11338 12.07 1255 1260 1245 1617 871 1244 1255.42 1.34 0 -119 1282 1262 1250 1230 1218 1257 1225 86 373 200 890 1 1 43172933 541 29.16 0.86 12 0.03 43.00 1460.00 2045 20240711 -38.68 1100 20250409 14.00 1470 -14.69 20250220 1100 14.00 20250409 2045 -38.68 20240711 1100 14.00 20250409 2.56 Y 046390 200 86 억 577617 N N 71 N 00 N
9 20250417 090506 57 100.00 KOSDAQ 오락·문화 N N N N N 1260 16 2 1.29 101660 81 0.09 1255 1260 1255 1617 871 1244 1255.06 1.34 0 0 1282 1262 1250 1230 1218 1257 1225 86 373 200 890 1 1 43172933 544 29.30 0.86 12 0.00 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 2.56 Y 046390 200 86 억 577617 N N 71 N 00 N
10 20250416 160458 57 100.00 KOSDAQ 오락·문화 N N N N N 1244 -1 5 -0.08 117313313 93876 64.49 1255 1270 1238 1618 872 1245 1249.66 1.34 0 649 1291 1268 1245 1222 1199 1279 1233 86 373 200 890 1 1 43172933 537 28.93 0.85 12 0.22 43.00 1460.00 2045 20240711 -39.17 1100 20250409 13.09 1470 -15.37 20250220 1100 13.09 20250409 2045 -39.17 20240711 1100 13.09 20250409 2.52 Y 046390 200 86 억 576793 N N 71 N 00 N
11 20250416 150505 57 100.00 KOSDAQ 오락·문화 N N N N N 1244 -1 5 -0.08 115223702 92196 63.33 1255 1270 1238 1618 872 1245 1249.77 1.34 0 1044 1291 1268 1245 1222 1199 1279 1233 86 373 200 890 1 1 43172933 537 28.93 0.85 12 0.21 43.00 1460.00 2045 20240711 -39.17 1100 20250409 13.09 1470 -15.37 20250220 1100 13.09 20250409 2045 -39.17 20240711 1100 13.09 20250409 2.52 Y 046390 200 86 억 576793 N N 0 N 00 N
12 20250416 140503 57 100.00 KOSDAQ 오락·문화 N N N N N 1252 7 2 0.56 87790341 70127 48.17 1255 1270 1240 1618 872 1245 1251.88 1.34 0 -47 1291 1268 1245 1222 1199 1279 1233 86 373 200 890 1 1 43172933 541 29.12 0.86 12 0.16 43.00 1460.00 2045 20240711 -38.78 1100 20250409 13.82 1470 -14.83 20250220 1100 13.82 20250409 2045 -38.78 20240711 1100 13.82 20250409 2.52 Y 046390 200 86 억 576793 N N 0 N 00 N