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
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
20250414,160456,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1242,-2,5,-0.16,118536902,94948,22.88,1245,1261,1232,1617,871,1244,1248.44,1.28,0,2549,1346,1294,1227,1175,1108,1321,1202,86,373,200,890,1,1,43172933,536,28.88,0.85,12,0.22,43.00,1460.00,2045,20240711,-39.27,1100,20250409,12.91,1470,-15.51,20250220,1100,12.91,20250409,2045,-39.27,20240711,1100,12.91,20250409,2.59,Y,046390,200,86 억,,552435,N,N,814,N,00,N
20250414,150459,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1249,5,2,0.40,110758833,88691,21.37,1245,1261,1232,1617,871,1244,1248.82,1.28,0,2960,1346,1294,1227,1175,1108,1321,1202,86,373,200,890,1,1,43172933,539,29.05,0.86,12,0.21,43.00,1460.00,2045,20240711,-38.92,1100,20250409,13.55,1470,-15.03,20250220,1100,13.55,20250409,2045,-38.92,20240711,1100,13.55,20250409,2.59,Y,046390,200,86 억,,552435,N,N,814,N,00,N
20250414,140459,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1249,5,2,0.40,108105722,86563,20.86,1245,1261,1232,1617,871,1244,1248.87,1.28,0,3045,1346,1294,1227,1175,1108,1321,1202,86,373,200,890,1,1,43172933,539,29.05,0.86,12,0.20,43.00,1460.00,2045,20240711,-38.92,1100,20250409,13.55,1470,-15.03,20250220,1100,13.55,20250409,2045,-38.92,20240711,1100,13.55,20250409,2.59,Y,046390,200,86 억,,552435,N,N,814,N,00,N
20250414,130459,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1249,5,2,0.40,102326987,81927,19.74,1245,1261,1232,1617,871,1244,1249.00,1.28,0,3023,1346,1294,1227,1175,1108,1321,1202,86,373,200,890,1,1,43172933,539,29.05,0.86,12,0.19,43.00,1460.00,2045,20240711,-38.92,1100,20250409,13.55,1470,-15.03,20250220,1100,13.55,20250409,2045,-38.92,20240711,1100,13.55,20250409,2.59,Y,046390,200,86 억,,552435,N,N,814,N,00,N
20250414,120500,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1250,6,2,0.48,94703336,75826,18.27,1245,1261,1232,1617,871,1244,1248.96,1.28,0,1937,1346,1294,1227,1175,1108,1321,1202,86,373,200,890,1,1,43172933,540,29.07,0.86,12,0.18,43.00,1460.00,2045,20240711,-38.88,1100,20250409,13.64,1470,-14.97,20250220,1100,13.64,20250409,2045,-38.88,20240711,1100,13.64,20250409,2.59,Y,046390,200,86 억,,552435,N,N,814,N,00,N
20250414,110457,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1259,15,2,1.21,70511537,56493,13.61,1245,1261,1232,1617,871,1244,1248.15,1.28,0,314,1346,1294,1227,1175,1108,1321,1202,86,373,200,890,1,1,43172933,544,29.28,0.86,12,0.13,43.00,1460.00,2045,20240711,-38.44,1100,20250409,14.45,1470,-14.35,20250220,1100,14.45,20250409,2045,-38.44,20240711,1100,14.45,20250409,2.59,Y,046390,200,86 억,,552435,N,N,814,N,00,N
20250414,100459,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1245,1,2,0.08,27965731,22497,5.42,1245,1248,1232,1617,871,1244,1243.09,1.28,0,-679,1346,1294,1227,1175,1108,1321,1202,86,373,200,890,1,1,43172933,538,28.95,0.85,12,0.05,43.00,1460.00,2045,20240711,-39.12,1100,20250409,13.18,1470,-15.31,20250220,1100,13.18,20250409,2045,-39.12,20240711,1100,13.18,20250409,2.59,Y,046390,200,86 억,,552435,N,N,814,N,00,N
20250414,090500,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1245,1,2,0.08,8468154,6817,1.64,1245,1248,1232,1617,871,1244,1242.21,1.28,0,-2329,1346,1294,1227,1175,1108,1321,1202,86,373,200,890,1,1,43172933,538,28.95,0.85,12,0.02,43.00,1460.00,2045,20240711,-39.12,1100,20250409,13.18,1470,-15.31,20250220,1100,13.18,20250409,2045,-39.12,20240711,1100,13.18,20250409,2.59,Y,046390,200,86 억,,552435,N,N,814,N,00,N
20250411,160454,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1244,64,2,5.42,512601319,410826,1059.70,1178,1279,1160,1534,826,1180,1247.74,1.17,0,45303,1204,1191,1167,1154,1130,1198,1161,86,354,200,840,1,1,43172933,537,28.93,0.85,12,0.95,43.00,1460.00,2045,20240711,-39.17,1100,20250409,13.09,1470,-15.37,20250220,1100,13.09,20250409,2045,-39.17,20240711,1100,13.09,20250409,2.57,Y,046390,200,86 억,,507117,N,N,814,N,00,N
20250411,150458,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1259,79,2,6.69,478249488,383286,988.67,1178,1279,1160,1534,826,1180,1247.76,1.17,0,44843,1204,1191,1167,1154,1130,1198,1161,86,354,200,840,1,1,43172933,544,29.28,0.86,12,0.89,43.00,1460.00,2045,20240711,-38.44,1100,20250409,14.45,1470,-14.35,20250220,1100,14.45,20250409,2045,-38.44,20240711,1100,14.45,20250409,2.57,Y,046390,200,86 억,,507117,N,N,0,N,00,N
20250411,140457,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1253,73,2,6.19,421651035,338210,872.39,1178,1279,1160,1534,826,1180,1246.71,1.17,0,36886,1204,1191,1167,1154,1130,1198,1161,86,354,200,840,1,1,43172933,541,29.14,0.86,12,0.78,43.00,1460.00,2045,20240711,-38.73,1100,20250409,13.91,1470,-14.76,20250220,1100,13.91,20250409,2045,-38.73,20240711,1100,13.91,20250409,2.57,Y,046390,200,86 억,,507117,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 160456 57 100.00 KOSDAQ 오락·문화 N N N N N 1242 -2 5 -0.16 118536902 94948 22.88 1245 1261 1232 1617 871 1244 1248.44 1.28 0 2549 1346 1294 1227 1175 1108 1321 1202 86 373 200 890 1 1 43172933 536 28.88 0.85 12 0.22 43.00 1460.00 2045 20240711 -39.27 1100 20250409 12.91 1470 -15.51 20250220 1100 12.91 20250409 2045 -39.27 20240711 1100 12.91 20250409 2.59 Y 046390 200 86 억 552435 N N 814 N 00 N
3 20250414 150459 57 100.00 KOSDAQ 오락·문화 N N N N N 1249 5 2 0.40 110758833 88691 21.37 1245 1261 1232 1617 871 1244 1248.82 1.28 0 2960 1346 1294 1227 1175 1108 1321 1202 86 373 200 890 1 1 43172933 539 29.05 0.86 12 0.21 43.00 1460.00 2045 20240711 -38.92 1100 20250409 13.55 1470 -15.03 20250220 1100 13.55 20250409 2045 -38.92 20240711 1100 13.55 20250409 2.59 Y 046390 200 86 억 552435 N N 814 N 00 N
4 20250414 140459 57 100.00 KOSDAQ 오락·문화 N N N N N 1249 5 2 0.40 108105722 86563 20.86 1245 1261 1232 1617 871 1244 1248.87 1.28 0 3045 1346 1294 1227 1175 1108 1321 1202 86 373 200 890 1 1 43172933 539 29.05 0.86 12 0.20 43.00 1460.00 2045 20240711 -38.92 1100 20250409 13.55 1470 -15.03 20250220 1100 13.55 20250409 2045 -38.92 20240711 1100 13.55 20250409 2.59 Y 046390 200 86 억 552435 N N 814 N 00 N
5 20250414 130459 57 100.00 KOSDAQ 오락·문화 N N N N N 1249 5 2 0.40 102326987 81927 19.74 1245 1261 1232 1617 871 1244 1249.00 1.28 0 3023 1346 1294 1227 1175 1108 1321 1202 86 373 200 890 1 1 43172933 539 29.05 0.86 12 0.19 43.00 1460.00 2045 20240711 -38.92 1100 20250409 13.55 1470 -15.03 20250220 1100 13.55 20250409 2045 -38.92 20240711 1100 13.55 20250409 2.59 Y 046390 200 86 억 552435 N N 814 N 00 N
6 20250414 120500 57 100.00 KOSDAQ 오락·문화 N N N N N 1250 6 2 0.48 94703336 75826 18.27 1245 1261 1232 1617 871 1244 1248.96 1.28 0 1937 1346 1294 1227 1175 1108 1321 1202 86 373 200 890 1 1 43172933 540 29.07 0.86 12 0.18 43.00 1460.00 2045 20240711 -38.88 1100 20250409 13.64 1470 -14.97 20250220 1100 13.64 20250409 2045 -38.88 20240711 1100 13.64 20250409 2.59 Y 046390 200 86 억 552435 N N 814 N 00 N
7 20250414 110457 57 100.00 KOSDAQ 오락·문화 N N N N N 1259 15 2 1.21 70511537 56493 13.61 1245 1261 1232 1617 871 1244 1248.15 1.28 0 314 1346 1294 1227 1175 1108 1321 1202 86 373 200 890 1 1 43172933 544 29.28 0.86 12 0.13 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 2.59 Y 046390 200 86 억 552435 N N 814 N 00 N
8 20250414 100459 57 100.00 KOSDAQ 오락·문화 N N N N N 1245 1 2 0.08 27965731 22497 5.42 1245 1248 1232 1617 871 1244 1243.09 1.28 0 -679 1346 1294 1227 1175 1108 1321 1202 86 373 200 890 1 1 43172933 538 28.95 0.85 12 0.05 43.00 1460.00 2045 20240711 -39.12 1100 20250409 13.18 1470 -15.31 20250220 1100 13.18 20250409 2045 -39.12 20240711 1100 13.18 20250409 2.59 Y 046390 200 86 억 552435 N N 814 N 00 N
9 20250414 090500 57 100.00 KOSDAQ 오락·문화 N N N N N 1245 1 2 0.08 8468154 6817 1.64 1245 1248 1232 1617 871 1244 1242.21 1.28 0 -2329 1346 1294 1227 1175 1108 1321 1202 86 373 200 890 1 1 43172933 538 28.95 0.85 12 0.02 43.00 1460.00 2045 20240711 -39.12 1100 20250409 13.18 1470 -15.31 20250220 1100 13.18 20250409 2045 -39.12 20240711 1100 13.18 20250409 2.59 Y 046390 200 86 억 552435 N N 814 N 00 N
10 20250411 160454 57 100.00 KOSDAQ 오락·문화 N N N N N 1244 64 2 5.42 512601319 410826 1059.70 1178 1279 1160 1534 826 1180 1247.74 1.17 0 45303 1204 1191 1167 1154 1130 1198 1161 86 354 200 840 1 1 43172933 537 28.93 0.85 12 0.95 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 2.57 Y 046390 200 86 억 507117 N N 814 N 00 N
11 20250411 150458 57 100.00 KOSDAQ 오락·문화 N N N N N 1259 79 2 6.69 478249488 383286 988.67 1178 1279 1160 1534 826 1180 1247.76 1.17 0 44843 1204 1191 1167 1154 1130 1198 1161 86 354 200 840 1 1 43172933 544 29.28 0.86 12 0.89 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 2.57 Y 046390 200 86 억 507117 N N 0 N 00 N
12 20250411 140457 57 100.00 KOSDAQ 오락·문화 N N N N N 1253 73 2 6.19 421651035 338210 872.39 1178 1279 1160 1534 826 1180 1246.71 1.17 0 36886 1204 1191 1167 1154 1130 1198 1161 86 354 200 840 1 1 43172933 541 29.14 0.86 12 0.78 43.00 1460.00 2045 20240711 -38.73 1100 20250409 13.91 1470 -14.76 20250220 1100 13.91 20250409 2045 -38.73 20240711 1100 13.91 20250409 2.57 Y 046390 200 86 억 507117 N N 0 N 00 N