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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
053290/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
20250312,160529,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4915,85,2,1.76,10112504979,2050654,26.25,4850,5000,4765,6270,3385,4830,4931.43,0.48,0,5348,5456,5142,4866,4552,4276,5300,4710,83,1440,500,2990,5,1,16526307,812,75.62,0.95,12,12.41,65.00,5171.00,6000,20240229,-18.08,2745,20240805,79.05,5500,-10.64,20250310,3600,36.53,20250102,5670,-13.32,20240312,2745,79.05,20240805,5.31,N,053290,500,82 억,,79507,N,N,0,N,00,N
20250312,150530,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4950,120,2,2.48,9643979679,1955574,25.04,4850,5000,4765,6270,3385,4830,4931.58,0.48,0,14738,5456,5142,4866,4552,4276,5300,4710,83,1440,500,2990,5,1,16526307,818,76.15,0.96,12,11.83,65.00,5171.00,6000,20240229,-17.50,2745,20240805,80.33,5500,-10.00,20250310,3600,37.50,20250102,5670,-12.70,20240312,2745,80.33,20240805,5.31,N,053290,500,82 억,,79507,N,N,0,N,00,N
20250312,140529,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4900,70,2,1.45,8118105649,1647289,21.09,4850,5000,4765,6270,3385,4830,4928.22,0.48,0,-747,5456,5142,4866,4552,4276,5300,4710,83,1440,500,2990,5,1,16526307,810,75.38,0.95,12,9.97,65.00,5171.00,6000,20240229,-18.33,2745,20240805,78.51,5500,-10.91,20250310,3600,36.11,20250102,5670,-13.58,20240312,2745,78.51,20240805,5.31,N,053290,500,82 억,,79507,N,N,0,N,00,N
20250312,130529,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4930,100,2,2.07,7496038493,1520516,19.47,4850,5000,4765,6270,3385,4830,4929.99,0.48,0,-8643,5456,5142,4866,4552,4276,5300,4710,83,1440,500,2990,5,1,16526307,815,75.85,0.95,12,9.20,65.00,5171.00,6000,20240229,-17.83,2745,20240805,79.60,5500,-10.36,20250310,3600,36.94,20250102,5670,-13.05,20240312,2745,79.60,20240805,5.31,N,053290,500,82 억,,79507,N,N,0,N,00,N
20250312,120531,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4930,100,2,2.07,6423646831,1303822,16.69,4850,5000,4765,6270,3385,4830,4926.85,0.48,0,6987,5456,5142,4866,4552,4276,5300,4710,83,1440,500,2990,5,1,16526307,815,75.85,0.95,12,7.89,65.00,5171.00,6000,20240229,-17.83,2745,20240805,79.60,5500,-10.36,20250310,3600,36.94,20250102,5670,-13.05,20240312,2745,79.60,20240805,5.31,N,053290,500,82 억,,79507,N,N,0,N,00,N
20250312,110527,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4955,125,2,2.59,5096837468,1036723,13.27,4850,4980,4765,6270,3385,4830,4916.37,0.48,0,-7640,5456,5142,4866,4552,4276,5300,4710,83,1440,500,2990,5,1,16526307,819,76.23,0.96,12,6.27,65.00,5171.00,6000,20240229,-17.42,2745,20240805,80.51,5500,-9.91,20250310,3600,37.64,20250102,5670,-12.61,20240312,2745,80.51,20240805,5.31,N,053290,500,82 억,,79507,N,N,0,N,00,N
20250312,100529,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4910,80,2,1.66,4381706133,891402,11.41,4850,4980,4765,6270,3385,4830,4915.61,0.48,0,-17980,5456,5142,4866,4552,4276,5300,4710,83,1440,500,2990,5,1,16526307,811,75.54,0.95,12,5.39,65.00,5171.00,6000,20240229,-18.17,2745,20240805,78.87,5500,-10.73,20250310,3600,36.39,20250102,5670,-13.40,20240312,2745,78.87,20240805,5.31,N,053290,500,82 억,,79507,N,N,0,N,00,N
20250312,090531,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4790,-40,5,-0.83,478700550,99425,1.27,4850,4875,4765,6270,3385,4830,4814.55,0.48,0,9469,5456,5142,4866,4552,4276,5300,4710,83,1440,500,2990,5,1,16526307,792,73.69,0.93,12,0.60,65.00,5171.00,6000,20240229,-20.17,2745,20240805,74.50,5500,-12.91,20250310,3600,33.06,20250102,5670,-15.52,20240312,2745,74.50,20240805,5.31,N,053290,500,82 억,,79507,N,N,0,N,00,N
20250311,160524,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4830,100,2,2.11,37724798540,7678968,91.52,4660,5180,4590,6140,3315,4730,4912.81,0.58,0,-28070,5773,5251,4978,4456,4183,5115,4320,83,1410,500,2930,5,1,16526307,798,74.31,0.93,12,46.47,65.00,5171.00,6000,20240229,-19.50,2745,20240805,75.96,5500,-12.18,20250310,3600,34.17,20250102,5670,-14.81,20240312,2745,75.96,20240805,4.69,N,053290,500,82 억,,95773,N,N,0,N,00,N
20250311,150527,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4780,50,2,1.06,36913021030,7510626,89.52,4660,5180,4590,6140,3315,4730,4914.78,0.58,0,-40444,5773,5251,4978,4456,4183,5115,4320,83,1410,500,2930,5,1,16526307,790,73.54,0.92,12,45.45,65.00,5171.00,6000,20240229,-20.33,2745,20240805,74.13,5500,-13.09,20250310,3600,32.78,20250102,5670,-15.70,20240312,2745,74.13,20240805,4.69,N,053290,500,82 억,,95773,N,N,0,N,00,N
20250311,140527,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4830,100,2,2.11,35827980985,7284656,86.82,4660,5180,4590,6140,3315,4730,4918.28,0.58,0,-50965,5773,5251,4978,4456,4183,5115,4320,83,1410,500,2930,5,1,16526307,798,74.31,0.93,12,44.08,65.00,5171.00,6000,20240229,-19.50,2745,20240805,75.96,5500,-12.18,20250310,3600,34.17,20250102,5670,-14.81,20240312,2745,75.96,20240805,4.69,N,053290,500,82 억,,95773,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 20250312 160529 57 100.00 KOSDAQ 오락·문화 N N N N N 4915 85 2 1.76 10112504979 2050654 26.25 4850 5000 4765 6270 3385 4830 4931.43 0.48 0 5348 5456 5142 4866 4552 4276 5300 4710 83 1440 500 2990 5 1 16526307 812 75.62 0.95 12 12.41 65.00 5171.00 6000 20240229 -18.08 2745 20240805 79.05 5500 -10.64 20250310 3600 36.53 20250102 5670 -13.32 20240312 2745 79.05 20240805 5.31 N 053290 500 82 억 79507 N N 0 N 00 N
3 20250312 150530 57 100.00 KOSDAQ 오락·문화 N N N N N 4950 120 2 2.48 9643979679 1955574 25.04 4850 5000 4765 6270 3385 4830 4931.58 0.48 0 14738 5456 5142 4866 4552 4276 5300 4710 83 1440 500 2990 5 1 16526307 818 76.15 0.96 12 11.83 65.00 5171.00 6000 20240229 -17.50 2745 20240805 80.33 5500 -10.00 20250310 3600 37.50 20250102 5670 -12.70 20240312 2745 80.33 20240805 5.31 N 053290 500 82 억 79507 N N 0 N 00 N
4 20250312 140529 57 100.00 KOSDAQ 오락·문화 N N N N N 4900 70 2 1.45 8118105649 1647289 21.09 4850 5000 4765 6270 3385 4830 4928.22 0.48 0 -747 5456 5142 4866 4552 4276 5300 4710 83 1440 500 2990 5 1 16526307 810 75.38 0.95 12 9.97 65.00 5171.00 6000 20240229 -18.33 2745 20240805 78.51 5500 -10.91 20250310 3600 36.11 20250102 5670 -13.58 20240312 2745 78.51 20240805 5.31 N 053290 500 82 억 79507 N N 0 N 00 N
5 20250312 130529 57 100.00 KOSDAQ 오락·문화 N N N N N 4930 100 2 2.07 7496038493 1520516 19.47 4850 5000 4765 6270 3385 4830 4929.99 0.48 0 -8643 5456 5142 4866 4552 4276 5300 4710 83 1440 500 2990 5 1 16526307 815 75.85 0.95 12 9.20 65.00 5171.00 6000 20240229 -17.83 2745 20240805 79.60 5500 -10.36 20250310 3600 36.94 20250102 5670 -13.05 20240312 2745 79.60 20240805 5.31 N 053290 500 82 억 79507 N N 0 N 00 N
6 20250312 120531 57 100.00 KOSDAQ 오락·문화 N N N N N 4930 100 2 2.07 6423646831 1303822 16.69 4850 5000 4765 6270 3385 4830 4926.85 0.48 0 6987 5456 5142 4866 4552 4276 5300 4710 83 1440 500 2990 5 1 16526307 815 75.85 0.95 12 7.89 65.00 5171.00 6000 20240229 -17.83 2745 20240805 79.60 5500 -10.36 20250310 3600 36.94 20250102 5670 -13.05 20240312 2745 79.60 20240805 5.31 N 053290 500 82 억 79507 N N 0 N 00 N
7 20250312 110527 57 100.00 KOSDAQ 오락·문화 N N N N N 4955 125 2 2.59 5096837468 1036723 13.27 4850 4980 4765 6270 3385 4830 4916.37 0.48 0 -7640 5456 5142 4866 4552 4276 5300 4710 83 1440 500 2990 5 1 16526307 819 76.23 0.96 12 6.27 65.00 5171.00 6000 20240229 -17.42 2745 20240805 80.51 5500 -9.91 20250310 3600 37.64 20250102 5670 -12.61 20240312 2745 80.51 20240805 5.31 N 053290 500 82 억 79507 N N 0 N 00 N
8 20250312 100529 57 100.00 KOSDAQ 오락·문화 N N N N N 4910 80 2 1.66 4381706133 891402 11.41 4850 4980 4765 6270 3385 4830 4915.61 0.48 0 -17980 5456 5142 4866 4552 4276 5300 4710 83 1440 500 2990 5 1 16526307 811 75.54 0.95 12 5.39 65.00 5171.00 6000 20240229 -18.17 2745 20240805 78.87 5500 -10.73 20250310 3600 36.39 20250102 5670 -13.40 20240312 2745 78.87 20240805 5.31 N 053290 500 82 억 79507 N N 0 N 00 N
9 20250312 090531 57 100.00 KOSDAQ 오락·문화 N N N N N 4790 -40 5 -0.83 478700550 99425 1.27 4850 4875 4765 6270 3385 4830 4814.55 0.48 0 9469 5456 5142 4866 4552 4276 5300 4710 83 1440 500 2990 5 1 16526307 792 73.69 0.93 12 0.60 65.00 5171.00 6000 20240229 -20.17 2745 20240805 74.50 5500 -12.91 20250310 3600 33.06 20250102 5670 -15.52 20240312 2745 74.50 20240805 5.31 N 053290 500 82 억 79507 N N 0 N 00 N
10 20250311 160524 57 100.00 KOSDAQ 오락·문화 N N N N N 4830 100 2 2.11 37724798540 7678968 91.52 4660 5180 4590 6140 3315 4730 4912.81 0.58 0 -28070 5773 5251 4978 4456 4183 5115 4320 83 1410 500 2930 5 1 16526307 798 74.31 0.93 12 46.47 65.00 5171.00 6000 20240229 -19.50 2745 20240805 75.96 5500 -12.18 20250310 3600 34.17 20250102 5670 -14.81 20240312 2745 75.96 20240805 4.69 N 053290 500 82 억 95773 N N 0 N 00 N
11 20250311 150527 57 100.00 KOSDAQ 오락·문화 N N N N N 4780 50 2 1.06 36913021030 7510626 89.52 4660 5180 4590 6140 3315 4730 4914.78 0.58 0 -40444 5773 5251 4978 4456 4183 5115 4320 83 1410 500 2930 5 1 16526307 790 73.54 0.92 12 45.45 65.00 5171.00 6000 20240229 -20.33 2745 20240805 74.13 5500 -13.09 20250310 3600 32.78 20250102 5670 -15.70 20240312 2745 74.13 20240805 4.69 N 053290 500 82 억 95773 N N 0 N 00 N
12 20250311 140527 57 100.00 KOSDAQ 오락·문화 N N N N N 4830 100 2 2.11 35827980985 7284656 86.82 4660 5180 4590 6140 3315 4730 4918.28 0.58 0 -50965 5773 5251 4978 4456 4183 5115 4320 83 1410 500 2930 5 1 16526307 798 74.31 0.93 12 44.08 65.00 5171.00 6000 20240229 -19.50 2745 20240805 75.96 5500 -12.18 20250310 3600 34.17 20250102 5670 -14.81 20240312 2745 75.96 20240805 4.69 N 053290 500 82 억 95773 N N 0 N 00 N