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
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
20250306,160520,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4145,60,2,1.47,397985100,96291,54.37,4100,4185,4040,5310,2860,4085,4133.14,1.62,0,7728,4178,4131,4073,4026,3968,4155,4050,83,1225,500,2530,5,1,16526307,685,63.77,0.80,12,0.58,65.00,5171.00,6000,20240229,-30.92,2745,20240805,51.00,4440,-6.64,20250225,3600,15.14,20250102,5700,-27.28,20240306,2745,51.00,20240805,4.70,N,053290,500,82 억,,268363,N,N,0,N,00,N
20250306,150520,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4140,55,2,1.35,308998870,74880,42.28,4100,4170,4040,5310,2860,4085,4126.59,1.62,0,-2063,4178,4131,4073,4026,3968,4155,4050,83,1225,500,2530,5,1,16526307,684,63.69,0.80,12,0.45,65.00,5171.00,6000,20240229,-31.00,2745,20240805,50.82,4440,-6.76,20250225,3600,15.00,20250102,5700,-27.37,20240306,2745,50.82,20240805,4.70,N,053290,500,82 억,,268363,N,N,0,N,00,N
20250306,140519,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4110,25,2,0.61,236284805,57216,32.31,4100,4170,4040,5310,2860,4085,4129.70,1.62,0,-3791,4178,4131,4073,4026,3968,4155,4050,83,1225,500,2530,5,1,16526307,679,63.23,0.79,12,0.35,65.00,5171.00,6000,20240229,-31.50,2745,20240805,49.73,4440,-7.43,20250225,3600,14.17,20250102,5700,-27.89,20240306,2745,49.73,20240805,4.70,N,053290,500,82 억,,268363,N,N,0,N,00,N
20250306,130520,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4120,35,2,0.86,201627995,48783,27.54,4100,4170,4040,5310,2860,4085,4133.16,1.62,0,-4940,4178,4131,4073,4026,3968,4155,4050,83,1225,500,2530,5,1,16526307,681,63.38,0.80,12,0.30,65.00,5171.00,6000,20240229,-31.33,2745,20240805,50.09,4440,-7.21,20250225,3600,14.44,20250102,5700,-27.72,20240306,2745,50.09,20240805,4.70,N,053290,500,82 억,,268363,N,N,0,N,00,N
20250306,120520,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4145,60,2,1.47,149894540,36286,20.49,4100,4170,4040,5310,2860,4085,4130.92,1.62,0,-8131,4178,4131,4073,4026,3968,4155,4050,83,1225,500,2530,5,1,16526307,685,63.77,0.80,12,0.22,65.00,5171.00,6000,20240229,-30.92,2745,20240805,51.00,4440,-6.64,20250225,3600,15.14,20250102,5700,-27.28,20240306,2745,51.00,20240805,4.70,N,053290,500,82 억,,268363,N,N,0,N,00,N
20250306,110518,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4130,45,2,1.10,85219950,20680,11.68,4100,4165,4040,5310,2860,4085,4120.89,1.62,0,-1466,4178,4131,4073,4026,3968,4155,4050,83,1225,500,2530,5,1,16526307,683,63.54,0.80,12,0.13,65.00,5171.00,6000,20240229,-31.17,2745,20240805,50.46,4440,-6.98,20250225,3600,14.72,20250102,5700,-27.54,20240306,2745,50.46,20240805,4.70,N,053290,500,82 억,,268363,N,N,0,N,00,N
20250306,100519,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4130,45,2,1.10,34157270,8348,4.71,4100,4135,4040,5310,2860,4085,4091.67,1.62,0,-362,4178,4131,4073,4026,3968,4155,4050,83,1225,500,2530,5,1,16526307,683,63.54,0.80,12,0.05,65.00,5171.00,6000,20240229,-31.17,2745,20240805,50.46,4440,-6.98,20250225,3600,14.72,20250102,5700,-27.54,20240306,2745,50.46,20240805,4.70,N,053290,500,82 억,,268363,N,N,0,N,00,N
20250306,090522,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4110,25,2,0.61,7973690,1946,1.10,4100,4130,4085,5310,2860,4085,4097.48,1.62,0,229,4178,4131,4073,4026,3968,4155,4050,83,1225,500,2530,5,1,16526307,679,63.23,0.79,12,0.01,65.00,5171.00,6000,20240229,-31.50,2745,20240805,49.73,4440,-7.43,20250225,3600,14.17,20250102,5700,-27.89,20240306,2745,49.73,20240805,4.70,N,053290,500,82 억,,268363,N,N,0,N,00,N
20250305,160515,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4085,25,2,0.62,705835050,173974,285.73,4015,4120,4015,5270,2845,4060,4057.08,1.32,0,49585,4216,4137,4056,3977,3896,4140,3980,83,1210,500,2510,5,1,16526307,675,62.85,0.79,12,1.05,65.00,5171.00,6000,20240229,-31.92,2745,20240805,48.82,4440,-8.00,20250225,3600,13.47,20250102,5840,-30.05,20240305,2745,48.82,20240805,4.85,N,053290,500,82 억,,218784,N,N,0,N,00,N
20250305,150516,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4080,20,2,0.49,697684695,171975,282.45,4015,4120,4015,5270,2845,4060,4056.90,1.32,0,49223,4216,4137,4056,3977,3896,4140,3980,83,1210,500,2510,5,1,16526307,674,62.77,0.79,12,1.04,65.00,5171.00,6000,20240229,-32.00,2745,20240805,48.63,4440,-8.11,20250225,3600,13.33,20250102,5840,-30.14,20240305,2745,48.63,20240805,4.85,N,053290,500,82 억,,218784,N,N,0,N,00,N
20250305,140514,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4080,20,2,0.49,664807710,163917,269.22,4015,4120,4015,5270,2845,4060,4055.76,1.32,0,47531,4216,4137,4056,3977,3896,4140,3980,83,1210,500,2510,5,1,16526307,674,62.77,0.79,12,0.99,65.00,5171.00,6000,20240229,-32.00,2745,20240805,48.63,4440,-8.11,20250225,3600,13.33,20250102,5840,-30.14,20240305,2745,48.63,20240805,4.85,N,053290,500,82 억,,218784,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 160520 57 100.00 KOSDAQ 오락·문화 N N N N N 4145 60 2 1.47 397985100 96291 54.37 4100 4185 4040 5310 2860 4085 4133.14 1.62 0 7728 4178 4131 4073 4026 3968 4155 4050 83 1225 500 2530 5 1 16526307 685 63.77 0.80 12 0.58 65.00 5171.00 6000 20240229 -30.92 2745 20240805 51.00 4440 -6.64 20250225 3600 15.14 20250102 5700 -27.28 20240306 2745 51.00 20240805 4.70 N 053290 500 82 억 268363 N N 0 N 00 N
3 20250306 150520 57 100.00 KOSDAQ 오락·문화 N N N N N 4140 55 2 1.35 308998870 74880 42.28 4100 4170 4040 5310 2860 4085 4126.59 1.62 0 -2063 4178 4131 4073 4026 3968 4155 4050 83 1225 500 2530 5 1 16526307 684 63.69 0.80 12 0.45 65.00 5171.00 6000 20240229 -31.00 2745 20240805 50.82 4440 -6.76 20250225 3600 15.00 20250102 5700 -27.37 20240306 2745 50.82 20240805 4.70 N 053290 500 82 억 268363 N N 0 N 00 N
4 20250306 140519 57 100.00 KOSDAQ 오락·문화 N N N N N 4110 25 2 0.61 236284805 57216 32.31 4100 4170 4040 5310 2860 4085 4129.70 1.62 0 -3791 4178 4131 4073 4026 3968 4155 4050 83 1225 500 2530 5 1 16526307 679 63.23 0.79 12 0.35 65.00 5171.00 6000 20240229 -31.50 2745 20240805 49.73 4440 -7.43 20250225 3600 14.17 20250102 5700 -27.89 20240306 2745 49.73 20240805 4.70 N 053290 500 82 억 268363 N N 0 N 00 N
5 20250306 130520 57 100.00 KOSDAQ 오락·문화 N N N N N 4120 35 2 0.86 201627995 48783 27.54 4100 4170 4040 5310 2860 4085 4133.16 1.62 0 -4940 4178 4131 4073 4026 3968 4155 4050 83 1225 500 2530 5 1 16526307 681 63.38 0.80 12 0.30 65.00 5171.00 6000 20240229 -31.33 2745 20240805 50.09 4440 -7.21 20250225 3600 14.44 20250102 5700 -27.72 20240306 2745 50.09 20240805 4.70 N 053290 500 82 억 268363 N N 0 N 00 N
6 20250306 120520 57 100.00 KOSDAQ 오락·문화 N N N N N 4145 60 2 1.47 149894540 36286 20.49 4100 4170 4040 5310 2860 4085 4130.92 1.62 0 -8131 4178 4131 4073 4026 3968 4155 4050 83 1225 500 2530 5 1 16526307 685 63.77 0.80 12 0.22 65.00 5171.00 6000 20240229 -30.92 2745 20240805 51.00 4440 -6.64 20250225 3600 15.14 20250102 5700 -27.28 20240306 2745 51.00 20240805 4.70 N 053290 500 82 억 268363 N N 0 N 00 N
7 20250306 110518 57 100.00 KOSDAQ 오락·문화 N N N N N 4130 45 2 1.10 85219950 20680 11.68 4100 4165 4040 5310 2860 4085 4120.89 1.62 0 -1466 4178 4131 4073 4026 3968 4155 4050 83 1225 500 2530 5 1 16526307 683 63.54 0.80 12 0.13 65.00 5171.00 6000 20240229 -31.17 2745 20240805 50.46 4440 -6.98 20250225 3600 14.72 20250102 5700 -27.54 20240306 2745 50.46 20240805 4.70 N 053290 500 82 억 268363 N N 0 N 00 N
8 20250306 100519 57 100.00 KOSDAQ 오락·문화 N N N N N 4130 45 2 1.10 34157270 8348 4.71 4100 4135 4040 5310 2860 4085 4091.67 1.62 0 -362 4178 4131 4073 4026 3968 4155 4050 83 1225 500 2530 5 1 16526307 683 63.54 0.80 12 0.05 65.00 5171.00 6000 20240229 -31.17 2745 20240805 50.46 4440 -6.98 20250225 3600 14.72 20250102 5700 -27.54 20240306 2745 50.46 20240805 4.70 N 053290 500 82 억 268363 N N 0 N 00 N
9 20250306 090522 57 100.00 KOSDAQ 오락·문화 N N N N N 4110 25 2 0.61 7973690 1946 1.10 4100 4130 4085 5310 2860 4085 4097.48 1.62 0 229 4178 4131 4073 4026 3968 4155 4050 83 1225 500 2530 5 1 16526307 679 63.23 0.79 12 0.01 65.00 5171.00 6000 20240229 -31.50 2745 20240805 49.73 4440 -7.43 20250225 3600 14.17 20250102 5700 -27.89 20240306 2745 49.73 20240805 4.70 N 053290 500 82 억 268363 N N 0 N 00 N
10 20250305 160515 57 100.00 KOSDAQ 오락·문화 N N N N N 4085 25 2 0.62 705835050 173974 285.73 4015 4120 4015 5270 2845 4060 4057.08 1.32 0 49585 4216 4137 4056 3977 3896 4140 3980 83 1210 500 2510 5 1 16526307 675 62.85 0.79 12 1.05 65.00 5171.00 6000 20240229 -31.92 2745 20240805 48.82 4440 -8.00 20250225 3600 13.47 20250102 5840 -30.05 20240305 2745 48.82 20240805 4.85 N 053290 500 82 억 218784 N N 0 N 00 N
11 20250305 150516 57 100.00 KOSDAQ 오락·문화 N N N N N 4080 20 2 0.49 697684695 171975 282.45 4015 4120 4015 5270 2845 4060 4056.90 1.32 0 49223 4216 4137 4056 3977 3896 4140 3980 83 1210 500 2510 5 1 16526307 674 62.77 0.79 12 1.04 65.00 5171.00 6000 20240229 -32.00 2745 20240805 48.63 4440 -8.11 20250225 3600 13.33 20250102 5840 -30.14 20240305 2745 48.63 20240805 4.85 N 053290 500 82 억 218784 N N 0 N 00 N
12 20250305 140514 57 100.00 KOSDAQ 오락·문화 N N N N N 4080 20 2 0.49 664807710 163917 269.22 4015 4120 4015 5270 2845 4060 4055.76 1.32 0 47531 4216 4137 4056 3977 3896 4140 3980 83 1210 500 2510 5 1 16526307 674 62.77 0.79 12 0.99 65.00 5171.00 6000 20240229 -32.00 2745 20240805 48.63 4440 -8.11 20250225 3600 13.33 20250102 5840 -30.14 20240305 2745 48.63 20240805 4.85 N 053290 500 82 억 218784 N N 0 N 00 N