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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
053290/price/prices-20250201.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
20250228,160558,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4120,-60,5,-1.44,382620415,93604,132.79,4180,4185,4050,5430,2930,4180,4087.55,1.31,0,15608,4303,4241,4188,4126,4073,4272,4157,83,1250,500,2590,5,1,16526307,681,63.38,0.80,12,0.57,65.00,5171.00,6000,20240229,-31.33,2745,20240805,50.09,4440,-7.21,20250225,3600,14.44,20250102,6000,-31.33,20240229,2745,50.09,20240805,4.69,N,053290,500,82 억,,216366,N,N,0,N,00,N
20250228,150601,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4120,-60,5,-1.44,371276535,90845,128.87,4180,4185,4050,5430,2930,4180,4086.92,1.31,0,16403,4303,4241,4188,4126,4073,4272,4157,83,1250,500,2590,5,1,16526307,681,63.38,0.80,12,0.55,65.00,5171.00,6000,20240229,-31.33,2745,20240805,50.09,4440,-7.21,20250225,3600,14.44,20250102,6000,-31.33,20240229,2745,50.09,20240805,4.69,N,053290,500,82 억,,216366,N,N,0,N,00,N
20250228,140602,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4125,-55,5,-1.32,281097945,68760,97.54,4180,4185,4050,5430,2930,4180,4088.10,1.31,0,17546,4303,4241,4188,4126,4073,4272,4157,83,1250,500,2590,5,1,16526307,682,63.46,0.80,12,0.42,65.00,5171.00,6000,20240229,-31.25,2745,20240805,50.27,4440,-7.09,20250225,3600,14.58,20250102,6000,-31.25,20240229,2745,50.27,20240805,4.69,N,053290,500,82 억,,216366,N,N,0,N,00,N
20250228,130600,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4100,-80,5,-1.91,262305495,64175,91.04,4180,4185,4050,5430,2930,4180,4087.35,1.31,0,16067,4303,4241,4188,4126,4073,4272,4157,83,1250,500,2590,5,1,16526307,678,63.08,0.79,12,0.39,65.00,5171.00,6000,20240229,-31.67,2745,20240805,49.36,4440,-7.66,20250225,3600,13.89,20250102,6000,-31.67,20240229,2745,49.36,20240805,4.69,N,053290,500,82 억,,216366,N,N,0,N,00,N
20250228,120558,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4070,-110,5,-2.63,147494585,35923,50.96,4180,4185,4055,5430,2930,4180,4105.85,1.31,0,-6534,4303,4241,4188,4126,4073,4272,4157,83,1250,500,2590,5,1,16526307,673,62.62,0.79,12,0.22,65.00,5171.00,6000,20240229,-32.17,2745,20240805,48.27,4440,-8.33,20250225,3600,13.06,20250102,6000,-32.17,20240229,2745,48.27,20240805,4.69,N,053290,500,82 억,,216366,N,N,0,N,00,N
20250228,110557,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4090,-90,5,-2.15,101031100,24518,34.78,4180,4185,4080,5430,2930,4180,4120.69,1.31,0,-1379,4303,4241,4188,4126,4073,4272,4157,83,1250,500,2590,5,1,16526307,676,62.92,0.79,12,0.15,65.00,5171.00,6000,20240229,-31.83,2745,20240805,49.00,4440,-7.88,20250225,3600,13.61,20250102,6000,-31.83,20240229,2745,49.00,20240805,4.69,N,053290,500,82 억,,216366,N,N,0,N,00,N
20250228,100557,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4115,-65,5,-1.56,79114415,19172,27.20,4180,4185,4080,5430,2930,4180,4126.56,1.31,0,-854,4303,4241,4188,4126,4073,4272,4157,83,1250,500,2590,5,1,16526307,680,63.31,0.80,12,0.12,65.00,5171.00,6000,20240229,-31.42,2745,20240805,49.91,4440,-7.32,20250225,3600,14.31,20250102,6000,-31.42,20240229,2745,49.91,20240805,4.69,N,053290,500,82 억,,216366,N,N,0,N,00,N
20250228,090601,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4120,-60,5,-1.44,17935195,4364,6.19,4180,4180,4080,5430,2930,4180,4109.81,1.31,0,300,4303,4241,4188,4126,4073,4272,4157,83,1250,500,2590,5,1,16526307,681,63.38,0.80,12,0.03,65.00,5171.00,6000,20240229,-31.33,2745,20240805,50.09,4440,-7.21,20250225,3600,14.44,20250102,6000,-31.33,20240229,2745,50.09,20240805,4.69,N,053290,500,82 억,,216366,N,N,0,N,00,N
20250227,160554,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4180,50,2,1.21,292907600,69974,30.63,4135,4250,4135,5360,2895,4130,4185.95,1.35,0,-6479,4443,4286,4198,4041,3953,4242,3997,83,1230,500,2560,5,1,16526307,691,64.31,0.81,12,0.42,65.00,5171.00,6000,20240229,-30.33,2745,20240805,52.28,4440,-5.86,20250225,3600,16.11,20250102,6000,-30.33,20240229,2745,52.28,20240805,4.69,N,053290,500,82 억,,222942,N,N,0,N,00,N
20250227,150552,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4180,50,2,1.21,264233320,63084,27.61,4135,4250,4135,5360,2895,4130,4188.59,1.35,0,-5845,4443,4286,4198,4041,3953,4242,3997,83,1230,500,2560,5,1,16526307,691,64.31,0.81,12,0.38,65.00,5171.00,6000,20240229,-30.33,2745,20240805,52.28,4440,-5.86,20250225,3600,16.11,20250102,6000,-30.33,20240229,2745,52.28,20240805,4.69,N,053290,500,82 억,,222942,N,N,0,N,00,N
20250227,140555,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4170,40,2,0.97,234235130,55890,24.47,4135,4250,4135,5360,2895,4130,4191.00,1.35,0,-5372,4443,4286,4198,4041,3953,4242,3997,83,1230,500,2560,5,1,16526307,689,64.15,0.81,12,0.34,65.00,5171.00,6000,20240229,-30.50,2745,20240805,51.91,4440,-6.08,20250225,3600,15.83,20250102,6000,-30.50,20240229,2745,51.91,20240805,4.69,N,053290,500,82 억,,222942,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 20250228 160558 57 100.00 KOSDAQ 오락·문화 N N N N N 4120 -60 5 -1.44 382620415 93604 132.79 4180 4185 4050 5430 2930 4180 4087.55 1.31 0 15608 4303 4241 4188 4126 4073 4272 4157 83 1250 500 2590 5 1 16526307 681 63.38 0.80 12 0.57 65.00 5171.00 6000 20240229 -31.33 2745 20240805 50.09 4440 -7.21 20250225 3600 14.44 20250102 6000 -31.33 20240229 2745 50.09 20240805 4.69 N 053290 500 82 억 216366 N N 0 N 00 N
3 20250228 150601 57 100.00 KOSDAQ 오락·문화 N N N N N 4120 -60 5 -1.44 371276535 90845 128.87 4180 4185 4050 5430 2930 4180 4086.92 1.31 0 16403 4303 4241 4188 4126 4073 4272 4157 83 1250 500 2590 5 1 16526307 681 63.38 0.80 12 0.55 65.00 5171.00 6000 20240229 -31.33 2745 20240805 50.09 4440 -7.21 20250225 3600 14.44 20250102 6000 -31.33 20240229 2745 50.09 20240805 4.69 N 053290 500 82 억 216366 N N 0 N 00 N
4 20250228 140602 57 100.00 KOSDAQ 오락·문화 N N N N N 4125 -55 5 -1.32 281097945 68760 97.54 4180 4185 4050 5430 2930 4180 4088.10 1.31 0 17546 4303 4241 4188 4126 4073 4272 4157 83 1250 500 2590 5 1 16526307 682 63.46 0.80 12 0.42 65.00 5171.00 6000 20240229 -31.25 2745 20240805 50.27 4440 -7.09 20250225 3600 14.58 20250102 6000 -31.25 20240229 2745 50.27 20240805 4.69 N 053290 500 82 억 216366 N N 0 N 00 N
5 20250228 130600 57 100.00 KOSDAQ 오락·문화 N N N N N 4100 -80 5 -1.91 262305495 64175 91.04 4180 4185 4050 5430 2930 4180 4087.35 1.31 0 16067 4303 4241 4188 4126 4073 4272 4157 83 1250 500 2590 5 1 16526307 678 63.08 0.79 12 0.39 65.00 5171.00 6000 20240229 -31.67 2745 20240805 49.36 4440 -7.66 20250225 3600 13.89 20250102 6000 -31.67 20240229 2745 49.36 20240805 4.69 N 053290 500 82 억 216366 N N 0 N 00 N
6 20250228 120558 57 100.00 KOSDAQ 오락·문화 N N N N N 4070 -110 5 -2.63 147494585 35923 50.96 4180 4185 4055 5430 2930 4180 4105.85 1.31 0 -6534 4303 4241 4188 4126 4073 4272 4157 83 1250 500 2590 5 1 16526307 673 62.62 0.79 12 0.22 65.00 5171.00 6000 20240229 -32.17 2745 20240805 48.27 4440 -8.33 20250225 3600 13.06 20250102 6000 -32.17 20240229 2745 48.27 20240805 4.69 N 053290 500 82 억 216366 N N 0 N 00 N
7 20250228 110557 57 100.00 KOSDAQ 오락·문화 N N N N N 4090 -90 5 -2.15 101031100 24518 34.78 4180 4185 4080 5430 2930 4180 4120.69 1.31 0 -1379 4303 4241 4188 4126 4073 4272 4157 83 1250 500 2590 5 1 16526307 676 62.92 0.79 12 0.15 65.00 5171.00 6000 20240229 -31.83 2745 20240805 49.00 4440 -7.88 20250225 3600 13.61 20250102 6000 -31.83 20240229 2745 49.00 20240805 4.69 N 053290 500 82 억 216366 N N 0 N 00 N
8 20250228 100557 57 100.00 KOSDAQ 오락·문화 N N N N N 4115 -65 5 -1.56 79114415 19172 27.20 4180 4185 4080 5430 2930 4180 4126.56 1.31 0 -854 4303 4241 4188 4126 4073 4272 4157 83 1250 500 2590 5 1 16526307 680 63.31 0.80 12 0.12 65.00 5171.00 6000 20240229 -31.42 2745 20240805 49.91 4440 -7.32 20250225 3600 14.31 20250102 6000 -31.42 20240229 2745 49.91 20240805 4.69 N 053290 500 82 억 216366 N N 0 N 00 N
9 20250228 090601 57 100.00 KOSDAQ 오락·문화 N N N N N 4120 -60 5 -1.44 17935195 4364 6.19 4180 4180 4080 5430 2930 4180 4109.81 1.31 0 300 4303 4241 4188 4126 4073 4272 4157 83 1250 500 2590 5 1 16526307 681 63.38 0.80 12 0.03 65.00 5171.00 6000 20240229 -31.33 2745 20240805 50.09 4440 -7.21 20250225 3600 14.44 20250102 6000 -31.33 20240229 2745 50.09 20240805 4.69 N 053290 500 82 억 216366 N N 0 N 00 N
10 20250227 160554 57 100.00 KOSDAQ 오락·문화 N N N N N 4180 50 2 1.21 292907600 69974 30.63 4135 4250 4135 5360 2895 4130 4185.95 1.35 0 -6479 4443 4286 4198 4041 3953 4242 3997 83 1230 500 2560 5 1 16526307 691 64.31 0.81 12 0.42 65.00 5171.00 6000 20240229 -30.33 2745 20240805 52.28 4440 -5.86 20250225 3600 16.11 20250102 6000 -30.33 20240229 2745 52.28 20240805 4.69 N 053290 500 82 억 222942 N N 0 N 00 N
11 20250227 150552 57 100.00 KOSDAQ 오락·문화 N N N N N 4180 50 2 1.21 264233320 63084 27.61 4135 4250 4135 5360 2895 4130 4188.59 1.35 0 -5845 4443 4286 4198 4041 3953 4242 3997 83 1230 500 2560 5 1 16526307 691 64.31 0.81 12 0.38 65.00 5171.00 6000 20240229 -30.33 2745 20240805 52.28 4440 -5.86 20250225 3600 16.11 20250102 6000 -30.33 20240229 2745 52.28 20240805 4.69 N 053290 500 82 억 222942 N N 0 N 00 N
12 20250227 140555 57 100.00 KOSDAQ 오락·문화 N N N N N 4170 40 2 0.97 234235130 55890 24.47 4135 4250 4135 5360 2895 4130 4191.00 1.35 0 -5372 4443 4286 4198 4041 3953 4242 3997 83 1230 500 2560 5 1 16526307 689 64.15 0.81 12 0.34 65.00 5171.00 6000 20240229 -30.50 2745 20240805 51.91 4440 -6.08 20250225 3600 15.83 20250102 6000 -30.50 20240229 2745 51.91 20240805 4.69 N 053290 500 82 억 222942 N N 0 N 00 N