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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
046390/price/prices-20250301.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
20250306,160458,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1268,-11,5,-0.86,132508416,104465,161.99,1275,1283,1261,1662,896,1279,1268.45,0.65,0,9655,1305,1292,1273,1260,1241,1298,1266,86,383,200,920,1,1,43172933,547,-43.72,0.90,12,0.24,-29.00,1410.00,2045,20240711,-38.00,1213,20250203,4.53,1470,-13.74,20250220,1213,4.53,20250203,2045,-38.00,20240711,1213,4.53,20250203,2.86,N,046390,200,86 억,,279014,N,N,0,N,00,N
20250306,150457,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1268,-11,5,-0.86,125856655,99220,153.85,1275,1283,1261,1662,896,1279,1268.46,0.65,0,9359,1305,1292,1273,1260,1241,1298,1266,86,383,200,920,1,1,43172933,547,-43.72,0.90,12,0.23,-29.00,1410.00,2045,20240711,-38.00,1213,20250203,4.53,1470,-13.74,20250220,1213,4.53,20250203,2045,-38.00,20240711,1213,4.53,20250203,2.86,N,046390,200,86 억,,279014,N,N,0,N,00,N
20250306,140456,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1270,-9,5,-0.70,113331086,89348,138.55,1275,1283,1261,1662,896,1279,1268.42,0.65,0,7702,1305,1292,1273,1260,1241,1298,1266,86,383,200,920,1,1,43172933,548,-43.79,0.90,12,0.21,-29.00,1410.00,2045,20240711,-37.90,1213,20250203,4.70,1470,-13.61,20250220,1213,4.70,20250203,2045,-37.90,20240711,1213,4.70,20250203,2.86,N,046390,200,86 억,,279014,N,N,0,N,00,N
20250306,130456,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1270,-9,5,-0.70,99822651,78735,122.09,1275,1283,1261,1662,896,1279,1267.83,0.65,0,7094,1305,1292,1273,1260,1241,1298,1266,86,383,200,920,1,1,43172933,548,-43.79,0.90,12,0.18,-29.00,1410.00,2045,20240711,-37.90,1213,20250203,4.70,1470,-13.61,20250220,1213,4.70,20250203,2045,-37.90,20240711,1213,4.70,20250203,2.86,N,046390,200,86 억,,279014,N,N,0,N,00,N
20250306,120457,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1268,-11,5,-0.86,88876439,70110,108.71,1275,1283,1261,1662,896,1279,1267.67,0.65,0,7529,1305,1292,1273,1260,1241,1298,1266,86,383,200,920,1,1,43172933,547,-43.72,0.90,12,0.16,-29.00,1410.00,2045,20240711,-38.00,1213,20250203,4.53,1470,-13.74,20250220,1213,4.53,20250203,2045,-38.00,20240711,1213,4.53,20250203,2.86,N,046390,200,86 억,,279014,N,N,0,N,00,N
20250306,110455,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1267,-12,5,-0.94,44836404,35275,54.70,1275,1283,1267,1662,896,1279,1271.05,0.65,0,302,1305,1292,1273,1260,1241,1298,1266,86,383,200,920,1,1,43172933,547,-43.69,0.90,12,0.08,-29.00,1410.00,2045,20240711,-38.04,1213,20250203,4.45,1470,-13.81,20250220,1213,4.45,20250203,2045,-38.04,20240711,1213,4.45,20250203,2.86,N,046390,200,86 억,,279014,N,N,0,N,00,N
20250306,100456,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1268,-11,5,-0.86,30326000,23827,36.95,1275,1283,1267,1662,896,1279,1272.76,0.65,0,-1842,1305,1292,1273,1260,1241,1298,1266,86,383,200,920,1,1,43172933,547,-43.72,0.90,12,0.06,-29.00,1410.00,2045,20240711,-38.00,1213,20250203,4.53,1470,-13.74,20250220,1213,4.53,20250203,2045,-38.00,20240711,1213,4.53,20250203,2.86,N,046390,200,86 억,,279014,N,N,0,N,00,N
20250306,090459,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1279,0,3,0.00,3445140,2700,4.19,1275,1283,1275,1662,896,1279,1275.98,0.65,0,267,1305,1292,1273,1260,1241,1298,1266,86,383,200,920,1,1,43172933,552,-44.10,0.91,12,0.01,-29.00,1410.00,2045,20240711,-37.46,1213,20250203,5.44,1470,-12.99,20250220,1213,5.44,20250203,2045,-37.46,20240711,1213,5.44,20250203,2.86,N,046390,200,86 억,,279014,N,N,0,N,00,N
20250305,160452,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1279,6,2,0.47,81149446,63690,27.91,1254,1286,1254,1654,892,1273,1274.12,0.61,0,14800,1351,1312,1288,1249,1225,1300,1237,86,381,200,910,1,1,43172933,552,-44.10,0.91,12,0.15,-29.00,1410.00,2045,20240711,-37.46,1213,20250203,5.44,1470,-12.99,20250220,1213,5.44,20250203,2045,-37.46,20240711,1213,5.44,20250203,2.86,N,046390,200,86 억,,264214,N,N,0,N,00,N
20250305,150454,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1278,5,2,0.39,70665372,55493,24.32,1254,1286,1254,1654,892,1273,1273.41,0.61,0,14784,1351,1312,1288,1249,1225,1300,1237,86,381,200,910,1,1,43172933,552,-44.07,0.91,12,0.13,-29.00,1410.00,2045,20240711,-37.51,1213,20250203,5.36,1470,-13.06,20250220,1213,5.36,20250203,2045,-37.51,20240711,1213,5.36,20250203,2.86,N,046390,200,86 억,,264214,N,N,0,N,00,N
20250305,140452,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1277,4,2,0.31,58688477,46092,20.20,1254,1286,1254,1654,892,1273,1273.29,0.61,0,11255,1351,1312,1288,1249,1225,1300,1237,86,381,200,910,1,1,43172933,551,-44.03,0.91,12,0.11,-29.00,1410.00,2045,20240711,-37.56,1213,20250203,5.28,1470,-13.13,20250220,1213,5.28,20250203,2045,-37.56,20240711,1213,5.28,20250203,2.86,N,046390,200,86 억,,264214,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 20250306 160458 57 100.00 KOSDAQ 오락·문화 N N N N N 1268 -11 5 -0.86 132508416 104465 161.99 1275 1283 1261 1662 896 1279 1268.45 0.65 0 9655 1305 1292 1273 1260 1241 1298 1266 86 383 200 920 1 1 43172933 547 -43.72 0.90 12 0.24 -29.00 1410.00 2045 20240711 -38.00 1213 20250203 4.53 1470 -13.74 20250220 1213 4.53 20250203 2045 -38.00 20240711 1213 4.53 20250203 2.86 N 046390 200 86 억 279014 N N 0 N 00 N
3 20250306 150457 57 100.00 KOSDAQ 오락·문화 N N N N N 1268 -11 5 -0.86 125856655 99220 153.85 1275 1283 1261 1662 896 1279 1268.46 0.65 0 9359 1305 1292 1273 1260 1241 1298 1266 86 383 200 920 1 1 43172933 547 -43.72 0.90 12 0.23 -29.00 1410.00 2045 20240711 -38.00 1213 20250203 4.53 1470 -13.74 20250220 1213 4.53 20250203 2045 -38.00 20240711 1213 4.53 20250203 2.86 N 046390 200 86 억 279014 N N 0 N 00 N
4 20250306 140456 57 100.00 KOSDAQ 오락·문화 N N N N N 1270 -9 5 -0.70 113331086 89348 138.55 1275 1283 1261 1662 896 1279 1268.42 0.65 0 7702 1305 1292 1273 1260 1241 1298 1266 86 383 200 920 1 1 43172933 548 -43.79 0.90 12 0.21 -29.00 1410.00 2045 20240711 -37.90 1213 20250203 4.70 1470 -13.61 20250220 1213 4.70 20250203 2045 -37.90 20240711 1213 4.70 20250203 2.86 N 046390 200 86 억 279014 N N 0 N 00 N
5 20250306 130456 57 100.00 KOSDAQ 오락·문화 N N N N N 1270 -9 5 -0.70 99822651 78735 122.09 1275 1283 1261 1662 896 1279 1267.83 0.65 0 7094 1305 1292 1273 1260 1241 1298 1266 86 383 200 920 1 1 43172933 548 -43.79 0.90 12 0.18 -29.00 1410.00 2045 20240711 -37.90 1213 20250203 4.70 1470 -13.61 20250220 1213 4.70 20250203 2045 -37.90 20240711 1213 4.70 20250203 2.86 N 046390 200 86 억 279014 N N 0 N 00 N
6 20250306 120457 57 100.00 KOSDAQ 오락·문화 N N N N N 1268 -11 5 -0.86 88876439 70110 108.71 1275 1283 1261 1662 896 1279 1267.67 0.65 0 7529 1305 1292 1273 1260 1241 1298 1266 86 383 200 920 1 1 43172933 547 -43.72 0.90 12 0.16 -29.00 1410.00 2045 20240711 -38.00 1213 20250203 4.53 1470 -13.74 20250220 1213 4.53 20250203 2045 -38.00 20240711 1213 4.53 20250203 2.86 N 046390 200 86 억 279014 N N 0 N 00 N
7 20250306 110455 57 100.00 KOSDAQ 오락·문화 N N N N N 1267 -12 5 -0.94 44836404 35275 54.70 1275 1283 1267 1662 896 1279 1271.05 0.65 0 302 1305 1292 1273 1260 1241 1298 1266 86 383 200 920 1 1 43172933 547 -43.69 0.90 12 0.08 -29.00 1410.00 2045 20240711 -38.04 1213 20250203 4.45 1470 -13.81 20250220 1213 4.45 20250203 2045 -38.04 20240711 1213 4.45 20250203 2.86 N 046390 200 86 억 279014 N N 0 N 00 N
8 20250306 100456 57 100.00 KOSDAQ 오락·문화 N N N N N 1268 -11 5 -0.86 30326000 23827 36.95 1275 1283 1267 1662 896 1279 1272.76 0.65 0 -1842 1305 1292 1273 1260 1241 1298 1266 86 383 200 920 1 1 43172933 547 -43.72 0.90 12 0.06 -29.00 1410.00 2045 20240711 -38.00 1213 20250203 4.53 1470 -13.74 20250220 1213 4.53 20250203 2045 -38.00 20240711 1213 4.53 20250203 2.86 N 046390 200 86 억 279014 N N 0 N 00 N
9 20250306 090459 57 100.00 KOSDAQ 오락·문화 N N N N N 1279 0 3 0.00 3445140 2700 4.19 1275 1283 1275 1662 896 1279 1275.98 0.65 0 267 1305 1292 1273 1260 1241 1298 1266 86 383 200 920 1 1 43172933 552 -44.10 0.91 12 0.01 -29.00 1410.00 2045 20240711 -37.46 1213 20250203 5.44 1470 -12.99 20250220 1213 5.44 20250203 2045 -37.46 20240711 1213 5.44 20250203 2.86 N 046390 200 86 억 279014 N N 0 N 00 N
10 20250305 160452 57 100.00 KOSDAQ 오락·문화 N N N N N 1279 6 2 0.47 81149446 63690 27.91 1254 1286 1254 1654 892 1273 1274.12 0.61 0 14800 1351 1312 1288 1249 1225 1300 1237 86 381 200 910 1 1 43172933 552 -44.10 0.91 12 0.15 -29.00 1410.00 2045 20240711 -37.46 1213 20250203 5.44 1470 -12.99 20250220 1213 5.44 20250203 2045 -37.46 20240711 1213 5.44 20250203 2.86 N 046390 200 86 억 264214 N N 0 N 00 N
11 20250305 150454 57 100.00 KOSDAQ 오락·문화 N N N N N 1278 5 2 0.39 70665372 55493 24.32 1254 1286 1254 1654 892 1273 1273.41 0.61 0 14784 1351 1312 1288 1249 1225 1300 1237 86 381 200 910 1 1 43172933 552 -44.07 0.91 12 0.13 -29.00 1410.00 2045 20240711 -37.51 1213 20250203 5.36 1470 -13.06 20250220 1213 5.36 20250203 2045 -37.51 20240711 1213 5.36 20250203 2.86 N 046390 200 86 억 264214 N N 0 N 00 N
12 20250305 140452 57 100.00 KOSDAQ 오락·문화 N N N N N 1277 4 2 0.31 58688477 46092 20.20 1254 1286 1254 1654 892 1273 1273.29 0.61 0 11255 1351 1312 1288 1249 1225 1300 1237 86 381 200 910 1 1 43172933 551 -44.03 0.91 12 0.11 -29.00 1410.00 2045 20240711 -37.56 1213 20250203 5.28 1470 -13.13 20250220 1213 5.28 20250203 2045 -37.56 20240711 1213 5.28 20250203 2.86 N 046390 200 86 억 264214 N N 0 N 00 N