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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160537,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4860,180,2,3.85,10023579277,2049390,167.76,4635,5050,4630,6080,3280,4680,4891.05,0.90,0,77,5133,4906,4783,4556,4433,4845,4495,83,1400,500,2900,5,1,16526307,803,74.77,0.94,12,12.40,65.00,5171.00,5700,20240306,-14.74,2745,20240805,77.05,5610,-13.37,20250313,3600,35.00,20250102,5610,-13.37,20250313,2745,77.05,20240805,5.51,N,053290,500,82 억,,149201,N,N,0,N,00,N
20250318,150540,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4840,160,2,3.42,9629695844,1968170,161.11,4635,5050,4630,6080,3280,4680,4892.72,0.90,0,-1532,5133,4906,4783,4556,4433,4845,4495,83,1400,500,2900,5,1,16526307,800,74.46,0.94,12,11.91,65.00,5171.00,5700,20240306,-15.09,2745,20240805,76.32,5610,-13.73,20250313,3600,34.44,20250102,5610,-13.73,20250313,2745,76.32,20240805,5.51,N,053290,500,82 억,,149201,N,N,0,N,00,N
20250318,140539,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4890,210,2,4.49,8798751248,1797325,147.13,4635,5050,4630,6080,3280,4680,4895.47,0.90,0,-28949,5133,4906,4783,4556,4433,4845,4495,83,1400,500,2900,5,1,16526307,808,75.23,0.95,12,10.88,65.00,5171.00,5700,20240306,-14.21,2745,20240805,78.14,5610,-12.83,20250313,3600,35.83,20250102,5610,-12.83,20250313,2745,78.14,20240805,5.51,N,053290,500,82 억,,149201,N,N,0,N,00,N
20250318,130538,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4800,120,2,2.56,7908919713,1615068,132.21,4635,5050,4630,6080,3280,4680,4896.96,0.90,0,-65927,5133,4906,4783,4556,4433,4845,4495,83,1400,500,2900,5,1,16526307,793,73.85,0.93,12,9.77,65.00,5171.00,5700,20240306,-15.79,2745,20240805,74.86,5610,-14.44,20250313,3600,33.33,20250102,5610,-14.44,20250313,2745,74.86,20240805,5.51,N,053290,500,82 억,,149201,N,N,0,N,00,N
20250318,120538,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4830,150,2,3.21,7653835766,1561980,127.86,4635,5050,4630,6080,3280,4680,4900.09,0.90,0,-68302,5133,4906,4783,4556,4433,4845,4495,83,1400,500,2900,5,1,16526307,798,74.31,0.93,12,9.45,65.00,5171.00,5700,20240306,-15.26,2745,20240805,75.96,5610,-13.90,20250313,3600,34.17,20250102,5610,-13.90,20250313,2745,75.96,20240805,5.51,N,053290,500,82 억,,149201,N,N,0,N,00,N
20250318,110537,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4955,275,2,5.88,4291683548,877842,71.86,4635,5050,4630,6080,3280,4680,4888.90,0.90,0,-53811,5133,4906,4783,4556,4433,4845,4495,83,1400,500,2900,5,1,16526307,819,76.23,0.96,12,5.31,65.00,5171.00,5700,20240306,-13.07,2745,20240805,80.51,5610,-11.68,20250313,3600,37.64,20250102,5610,-11.68,20250313,2745,80.51,20240805,5.51,N,053290,500,82 억,,149201,N,N,0,N,00,N
20250318,100539,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4800,120,2,2.56,1960355502,406685,33.29,4635,4935,4630,6080,3280,4680,4820.33,0.90,0,32607,5133,4906,4783,4556,4433,4845,4495,83,1400,500,2900,5,1,16526307,793,73.85,0.93,12,2.46,65.00,5171.00,5700,20240306,-15.79,2745,20240805,74.86,5610,-14.44,20250313,3600,33.33,20250102,5610,-14.44,20250313,2745,74.86,20240805,5.51,N,053290,500,82 억,,149201,N,N,0,N,00,N
20250318,090540,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4695,15,2,0.32,126244885,27007,2.21,4635,4715,4630,6080,3280,4680,4674.52,0.90,0,-34,5133,4906,4783,4556,4433,4845,4495,83,1400,500,2900,5,1,16526307,776,72.23,0.91,12,0.16,65.00,5171.00,5700,20240306,-17.63,2745,20240805,71.04,5610,-16.31,20250313,3600,30.42,20250102,5610,-16.31,20250313,2745,71.04,20240805,5.51,N,053290,500,82 억,,149201,N,N,0,N,00,N
20250317,160537,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4680,-230,5,-4.68,5750403548,1187163,75.76,4920,5010,4660,6380,3440,4910,4844.09,0.87,0,5086,5233,5071,4938,4776,4643,5005,4710,83,1470,500,3040,5,1,16526307,773,72.00,0.91,12,7.18,65.00,5171.00,5840,20240305,-19.86,2745,20240805,70.49,5610,-16.58,20250313,3600,30.00,20250102,5610,-16.58,20250313,2745,70.49,20240805,5.71,N,053290,500,82 억,,144049,N,N,0,N,00,N
20250317,150536,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4680,-230,5,-4.68,5313775283,1093940,69.81,4920,5010,4680,6380,3440,4910,4857.44,0.87,0,-28004,5233,5071,4938,4776,4643,5005,4710,83,1470,500,3040,5,1,16526307,773,72.00,0.91,12,6.62,65.00,5171.00,5840,20240305,-19.86,2745,20240805,70.49,5610,-16.58,20250313,3600,30.00,20250102,5610,-16.58,20250313,2745,70.49,20240805,5.71,N,053290,500,82 억,,144049,N,N,0,N,00,N
20250317,140537,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4755,-155,5,-3.16,4614083746,946040,60.37,4920,5010,4725,6380,3440,4910,4877.25,0.87,0,-49112,5233,5071,4938,4776,4643,5005,4710,83,1470,500,3040,5,1,16526307,786,73.15,0.92,12,5.72,65.00,5171.00,5840,20240305,-18.58,2745,20240805,73.22,5610,-15.24,20250313,3600,32.08,20250102,5610,-15.24,20250313,2745,73.22,20240805,5.71,N,053290,500,82 억,,144049,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 20250318 160537 57 100.00 KOSDAQ 오락·문화 N N N N N 4860 180 2 3.85 10023579277 2049390 167.76 4635 5050 4630 6080 3280 4680 4891.05 0.90 0 77 5133 4906 4783 4556 4433 4845 4495 83 1400 500 2900 5 1 16526307 803 74.77 0.94 12 12.40 65.00 5171.00 5700 20240306 -14.74 2745 20240805 77.05 5610 -13.37 20250313 3600 35.00 20250102 5610 -13.37 20250313 2745 77.05 20240805 5.51 N 053290 500 82 억 149201 N N 0 N 00 N
3 20250318 150540 57 100.00 KOSDAQ 오락·문화 N N N N N 4840 160 2 3.42 9629695844 1968170 161.11 4635 5050 4630 6080 3280 4680 4892.72 0.90 0 -1532 5133 4906 4783 4556 4433 4845 4495 83 1400 500 2900 5 1 16526307 800 74.46 0.94 12 11.91 65.00 5171.00 5700 20240306 -15.09 2745 20240805 76.32 5610 -13.73 20250313 3600 34.44 20250102 5610 -13.73 20250313 2745 76.32 20240805 5.51 N 053290 500 82 억 149201 N N 0 N 00 N
4 20250318 140539 57 100.00 KOSDAQ 오락·문화 N N N N N 4890 210 2 4.49 8798751248 1797325 147.13 4635 5050 4630 6080 3280 4680 4895.47 0.90 0 -28949 5133 4906 4783 4556 4433 4845 4495 83 1400 500 2900 5 1 16526307 808 75.23 0.95 12 10.88 65.00 5171.00 5700 20240306 -14.21 2745 20240805 78.14 5610 -12.83 20250313 3600 35.83 20250102 5610 -12.83 20250313 2745 78.14 20240805 5.51 N 053290 500 82 억 149201 N N 0 N 00 N
5 20250318 130538 57 100.00 KOSDAQ 오락·문화 N N N N N 4800 120 2 2.56 7908919713 1615068 132.21 4635 5050 4630 6080 3280 4680 4896.96 0.90 0 -65927 5133 4906 4783 4556 4433 4845 4495 83 1400 500 2900 5 1 16526307 793 73.85 0.93 12 9.77 65.00 5171.00 5700 20240306 -15.79 2745 20240805 74.86 5610 -14.44 20250313 3600 33.33 20250102 5610 -14.44 20250313 2745 74.86 20240805 5.51 N 053290 500 82 억 149201 N N 0 N 00 N
6 20250318 120538 57 100.00 KOSDAQ 오락·문화 N N N N N 4830 150 2 3.21 7653835766 1561980 127.86 4635 5050 4630 6080 3280 4680 4900.09 0.90 0 -68302 5133 4906 4783 4556 4433 4845 4495 83 1400 500 2900 5 1 16526307 798 74.31 0.93 12 9.45 65.00 5171.00 5700 20240306 -15.26 2745 20240805 75.96 5610 -13.90 20250313 3600 34.17 20250102 5610 -13.90 20250313 2745 75.96 20240805 5.51 N 053290 500 82 억 149201 N N 0 N 00 N
7 20250318 110537 57 100.00 KOSDAQ 오락·문화 N N N N N 4955 275 2 5.88 4291683548 877842 71.86 4635 5050 4630 6080 3280 4680 4888.90 0.90 0 -53811 5133 4906 4783 4556 4433 4845 4495 83 1400 500 2900 5 1 16526307 819 76.23 0.96 12 5.31 65.00 5171.00 5700 20240306 -13.07 2745 20240805 80.51 5610 -11.68 20250313 3600 37.64 20250102 5610 -11.68 20250313 2745 80.51 20240805 5.51 N 053290 500 82 억 149201 N N 0 N 00 N
8 20250318 100539 57 100.00 KOSDAQ 오락·문화 N N N N N 4800 120 2 2.56 1960355502 406685 33.29 4635 4935 4630 6080 3280 4680 4820.33 0.90 0 32607 5133 4906 4783 4556 4433 4845 4495 83 1400 500 2900 5 1 16526307 793 73.85 0.93 12 2.46 65.00 5171.00 5700 20240306 -15.79 2745 20240805 74.86 5610 -14.44 20250313 3600 33.33 20250102 5610 -14.44 20250313 2745 74.86 20240805 5.51 N 053290 500 82 억 149201 N N 0 N 00 N
9 20250318 090540 57 100.00 KOSDAQ 오락·문화 N N N N N 4695 15 2 0.32 126244885 27007 2.21 4635 4715 4630 6080 3280 4680 4674.52 0.90 0 -34 5133 4906 4783 4556 4433 4845 4495 83 1400 500 2900 5 1 16526307 776 72.23 0.91 12 0.16 65.00 5171.00 5700 20240306 -17.63 2745 20240805 71.04 5610 -16.31 20250313 3600 30.42 20250102 5610 -16.31 20250313 2745 71.04 20240805 5.51 N 053290 500 82 억 149201 N N 0 N 00 N
10 20250317 160537 57 100.00 KOSDAQ 오락·문화 N N N N N 4680 -230 5 -4.68 5750403548 1187163 75.76 4920 5010 4660 6380 3440 4910 4844.09 0.87 0 5086 5233 5071 4938 4776 4643 5005 4710 83 1470 500 3040 5 1 16526307 773 72.00 0.91 12 7.18 65.00 5171.00 5840 20240305 -19.86 2745 20240805 70.49 5610 -16.58 20250313 3600 30.00 20250102 5610 -16.58 20250313 2745 70.49 20240805 5.71 N 053290 500 82 억 144049 N N 0 N 00 N
11 20250317 150536 57 100.00 KOSDAQ 오락·문화 N N N N N 4680 -230 5 -4.68 5313775283 1093940 69.81 4920 5010 4680 6380 3440 4910 4857.44 0.87 0 -28004 5233 5071 4938 4776 4643 5005 4710 83 1470 500 3040 5 1 16526307 773 72.00 0.91 12 6.62 65.00 5171.00 5840 20240305 -19.86 2745 20240805 70.49 5610 -16.58 20250313 3600 30.00 20250102 5610 -16.58 20250313 2745 70.49 20240805 5.71 N 053290 500 82 억 144049 N N 0 N 00 N
12 20250317 140537 57 100.00 KOSDAQ 오락·문화 N N N N N 4755 -155 5 -3.16 4614083746 946040 60.37 4920 5010 4725 6380 3440 4910 4877.25 0.87 0 -49112 5233 5071 4938 4776 4643 5005 4710 83 1470 500 3040 5 1 16526307 786 73.15 0.92 12 5.72 65.00 5171.00 5840 20240305 -18.58 2745 20240805 73.22 5610 -15.24 20250313 3600 32.08 20250102 5610 -15.24 20250313 2745 73.22 20240805 5.71 N 053290 500 82 억 144049 N N 0 N 00 N