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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160538,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4020,55,2,1.39,245483975,61695,155.15,3930,4025,3930,5150,2780,3965,3978.97,1.67,0,2236,4025,3995,3950,3920,3875,4010,3935,83,1185,500,2450,5,1,16526307,664,61.85,0.78,12,0.37,65.00,5171.00,6300,20240206,-36.19,2745,20240805,46.45,4410,-8.84,20250120,3600,11.67,20250102,6000,-33.00,20240229,2745,46.45,20240805,4.99,N,053290,500,82 억,,275217,N,N,0,N,00,N
20250219,150540,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3995,30,2,0.76,218647030,55004,138.32,3930,4025,3930,5150,2780,3965,3975.11,1.67,0,-1565,4025,3995,3950,3920,3875,4010,3935,83,1185,500,2450,5,1,16526307,660,61.46,0.77,12,0.33,65.00,5171.00,6300,20240206,-36.59,2745,20240805,45.54,4410,-9.41,20250120,3600,10.97,20250102,6000,-33.42,20240229,2745,45.54,20240805,4.99,N,053290,500,82 억,,275217,N,N,0,N,00,N
20250219,140537,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3985,20,2,0.50,184729385,46537,117.03,3930,4015,3930,5150,2780,3965,3969.52,1.67,0,-2915,4025,3995,3950,3920,3875,4010,3935,83,1185,500,2450,5,1,16526307,659,61.31,0.77,12,0.28,65.00,5171.00,6300,20240206,-36.75,2745,20240805,45.17,4410,-9.64,20250120,3600,10.69,20250102,6000,-33.58,20240229,2745,45.17,20240805,4.99,N,053290,500,82 억,,275217,N,N,0,N,00,N
20250219,130538,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3975,10,2,0.25,156448095,39477,99.28,3930,4005,3930,5150,2780,3965,3963.02,1.67,0,-2883,4025,3995,3950,3920,3875,4010,3935,83,1185,500,2450,5,1,16526307,657,61.15,0.77,12,0.24,65.00,5171.00,6300,20240206,-36.90,2745,20240805,44.81,4410,-9.86,20250120,3600,10.42,20250102,6000,-33.75,20240229,2745,44.81,20240805,4.99,N,053290,500,82 억,,275217,N,N,0,N,00,N
20250219,120538,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3995,30,2,0.76,123406395,31171,78.39,3930,4005,3930,5150,2780,3965,3959.01,1.67,0,-5572,4025,3995,3950,3920,3875,4010,3935,83,1185,500,2450,5,1,16526307,660,61.46,0.77,12,0.19,65.00,5171.00,6300,20240206,-36.59,2745,20240805,45.54,4410,-9.41,20250120,3600,10.97,20250102,6000,-33.42,20240229,2745,45.54,20240805,4.99,N,053290,500,82 억,,275217,N,N,0,N,00,N
20250219,110538,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3945,-20,5,-0.50,86012565,21736,54.66,3930,4005,3930,5150,2780,3965,3957.15,1.67,0,-5847,4025,3995,3950,3920,3875,4010,3935,83,1185,500,2450,5,1,16526307,652,60.69,0.76,12,0.13,65.00,5171.00,6300,20240206,-37.38,2745,20240805,43.72,4410,-10.54,20250120,3600,9.58,20250102,6000,-34.25,20240229,2745,43.72,20240805,4.99,N,053290,500,82 억,,275217,N,N,0,N,00,N
20250219,100538,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3965,0,3,0.00,46938090,11875,29.86,3930,4005,3930,5150,2780,3965,3952.68,1.67,0,-2071,4025,3995,3950,3920,3875,4010,3935,83,1185,500,2450,5,1,16526307,655,61.00,0.77,12,0.07,65.00,5171.00,6300,20240206,-37.06,2745,20240805,44.44,4410,-10.09,20250120,3600,10.14,20250102,6000,-33.92,20240229,2745,44.44,20240805,4.99,N,053290,500,82 억,,275217,N,N,0,N,00,N
20250219,090539,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3940,-25,5,-0.63,11088990,2815,7.08,3930,3940,3930,5150,2780,3965,3939.25,1.67,0,1971,4025,3995,3950,3920,3875,4010,3935,83,1185,500,2450,5,1,16526307,651,60.62,0.76,12,0.02,65.00,5171.00,6300,20240206,-37.46,2745,20240805,43.53,4410,-10.66,20250120,3600,9.44,20250102,6000,-34.33,20240229,2745,43.53,20240805,4.99,N,053290,500,82 억,,275217,N,N,0,N,00,N
20250218,160537,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3965,-10,5,-0.25,155264380,39353,43.84,3945,3980,3905,5160,2785,3975,3945.42,1.72,0,-8027,4185,4080,3985,3880,3785,4032,3832,83,1185,500,2460,5,1,16526307,655,61.00,0.77,12,0.24,65.00,5171.00,6300,20240206,-37.06,2745,20240805,44.44,4410,-10.09,20250120,3600,10.14,20250102,6000,-33.92,20240229,2745,44.44,20240805,4.92,N,053290,500,82 억,,283673,N,N,0,N,00,N
20250218,150537,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3975,0,3,0.00,145659395,36928,41.14,3945,3980,3905,5160,2785,3975,3944.42,1.72,0,-6453,4185,4080,3985,3880,3785,4032,3832,83,1185,500,2460,5,1,16526307,657,61.15,0.77,12,0.22,65.00,5171.00,6300,20240206,-36.90,2745,20240805,44.81,4410,-9.86,20250120,3600,10.42,20250102,6000,-33.75,20240229,2745,44.81,20240805,4.92,N,053290,500,82 억,,283673,N,N,0,N,00,N
20250218,140537,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3950,-25,5,-0.63,125318280,31796,35.42,3945,3980,3905,5160,2785,3975,3941.32,1.72,0,-6683,4185,4080,3985,3880,3785,4032,3832,83,1185,500,2460,5,1,16526307,653,60.77,0.76,12,0.19,65.00,5171.00,6300,20240206,-37.30,2745,20240805,43.90,4410,-10.43,20250120,3600,9.72,20250102,6000,-34.17,20240229,2745,43.90,20240805,4.92,N,053290,500,82 억,,283673,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 20250219 160538 57 100.00 KOSDAQ 오락·문화 N N N N N 4020 55 2 1.39 245483975 61695 155.15 3930 4025 3930 5150 2780 3965 3978.97 1.67 0 2236 4025 3995 3950 3920 3875 4010 3935 83 1185 500 2450 5 1 16526307 664 61.85 0.78 12 0.37 65.00 5171.00 6300 20240206 -36.19 2745 20240805 46.45 4410 -8.84 20250120 3600 11.67 20250102 6000 -33.00 20240229 2745 46.45 20240805 4.99 N 053290 500 82 억 275217 N N 0 N 00 N
3 20250219 150540 57 100.00 KOSDAQ 오락·문화 N N N N N 3995 30 2 0.76 218647030 55004 138.32 3930 4025 3930 5150 2780 3965 3975.11 1.67 0 -1565 4025 3995 3950 3920 3875 4010 3935 83 1185 500 2450 5 1 16526307 660 61.46 0.77 12 0.33 65.00 5171.00 6300 20240206 -36.59 2745 20240805 45.54 4410 -9.41 20250120 3600 10.97 20250102 6000 -33.42 20240229 2745 45.54 20240805 4.99 N 053290 500 82 억 275217 N N 0 N 00 N
4 20250219 140537 57 100.00 KOSDAQ 오락·문화 N N N N N 3985 20 2 0.50 184729385 46537 117.03 3930 4015 3930 5150 2780 3965 3969.52 1.67 0 -2915 4025 3995 3950 3920 3875 4010 3935 83 1185 500 2450 5 1 16526307 659 61.31 0.77 12 0.28 65.00 5171.00 6300 20240206 -36.75 2745 20240805 45.17 4410 -9.64 20250120 3600 10.69 20250102 6000 -33.58 20240229 2745 45.17 20240805 4.99 N 053290 500 82 억 275217 N N 0 N 00 N
5 20250219 130538 57 100.00 KOSDAQ 오락·문화 N N N N N 3975 10 2 0.25 156448095 39477 99.28 3930 4005 3930 5150 2780 3965 3963.02 1.67 0 -2883 4025 3995 3950 3920 3875 4010 3935 83 1185 500 2450 5 1 16526307 657 61.15 0.77 12 0.24 65.00 5171.00 6300 20240206 -36.90 2745 20240805 44.81 4410 -9.86 20250120 3600 10.42 20250102 6000 -33.75 20240229 2745 44.81 20240805 4.99 N 053290 500 82 억 275217 N N 0 N 00 N
6 20250219 120538 57 100.00 KOSDAQ 오락·문화 N N N N N 3995 30 2 0.76 123406395 31171 78.39 3930 4005 3930 5150 2780 3965 3959.01 1.67 0 -5572 4025 3995 3950 3920 3875 4010 3935 83 1185 500 2450 5 1 16526307 660 61.46 0.77 12 0.19 65.00 5171.00 6300 20240206 -36.59 2745 20240805 45.54 4410 -9.41 20250120 3600 10.97 20250102 6000 -33.42 20240229 2745 45.54 20240805 4.99 N 053290 500 82 억 275217 N N 0 N 00 N
7 20250219 110538 57 100.00 KOSDAQ 오락·문화 N N N N N 3945 -20 5 -0.50 86012565 21736 54.66 3930 4005 3930 5150 2780 3965 3957.15 1.67 0 -5847 4025 3995 3950 3920 3875 4010 3935 83 1185 500 2450 5 1 16526307 652 60.69 0.76 12 0.13 65.00 5171.00 6300 20240206 -37.38 2745 20240805 43.72 4410 -10.54 20250120 3600 9.58 20250102 6000 -34.25 20240229 2745 43.72 20240805 4.99 N 053290 500 82 억 275217 N N 0 N 00 N
8 20250219 100538 57 100.00 KOSDAQ 오락·문화 N N N N N 3965 0 3 0.00 46938090 11875 29.86 3930 4005 3930 5150 2780 3965 3952.68 1.67 0 -2071 4025 3995 3950 3920 3875 4010 3935 83 1185 500 2450 5 1 16526307 655 61.00 0.77 12 0.07 65.00 5171.00 6300 20240206 -37.06 2745 20240805 44.44 4410 -10.09 20250120 3600 10.14 20250102 6000 -33.92 20240229 2745 44.44 20240805 4.99 N 053290 500 82 억 275217 N N 0 N 00 N
9 20250219 090539 57 100.00 KOSDAQ 오락·문화 N N N N N 3940 -25 5 -0.63 11088990 2815 7.08 3930 3940 3930 5150 2780 3965 3939.25 1.67 0 1971 4025 3995 3950 3920 3875 4010 3935 83 1185 500 2450 5 1 16526307 651 60.62 0.76 12 0.02 65.00 5171.00 6300 20240206 -37.46 2745 20240805 43.53 4410 -10.66 20250120 3600 9.44 20250102 6000 -34.33 20240229 2745 43.53 20240805 4.99 N 053290 500 82 억 275217 N N 0 N 00 N
10 20250218 160537 57 100.00 KOSDAQ 오락·문화 N N N N N 3965 -10 5 -0.25 155264380 39353 43.84 3945 3980 3905 5160 2785 3975 3945.42 1.72 0 -8027 4185 4080 3985 3880 3785 4032 3832 83 1185 500 2460 5 1 16526307 655 61.00 0.77 12 0.24 65.00 5171.00 6300 20240206 -37.06 2745 20240805 44.44 4410 -10.09 20250120 3600 10.14 20250102 6000 -33.92 20240229 2745 44.44 20240805 4.92 N 053290 500 82 억 283673 N N 0 N 00 N
11 20250218 150537 57 100.00 KOSDAQ 오락·문화 N N N N N 3975 0 3 0.00 145659395 36928 41.14 3945 3980 3905 5160 2785 3975 3944.42 1.72 0 -6453 4185 4080 3985 3880 3785 4032 3832 83 1185 500 2460 5 1 16526307 657 61.15 0.77 12 0.22 65.00 5171.00 6300 20240206 -36.90 2745 20240805 44.81 4410 -9.86 20250120 3600 10.42 20250102 6000 -33.75 20240229 2745 44.81 20240805 4.92 N 053290 500 82 억 283673 N N 0 N 00 N
12 20250218 140537 57 100.00 KOSDAQ 오락·문화 N N N N N 3950 -25 5 -0.63 125318280 31796 35.42 3945 3980 3905 5160 2785 3975 3941.32 1.72 0 -6683 4185 4080 3985 3880 3785 4032 3832 83 1185 500 2460 5 1 16526307 653 60.77 0.76 12 0.19 65.00 5171.00 6300 20240206 -37.30 2745 20240805 43.90 4410 -10.43 20250120 3600 9.72 20250102 6000 -34.17 20240229 2745 43.90 20240805 4.92 N 053290 500 82 억 283673 N N 0 N 00 N