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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160532,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,4960,45,2,0.92,60679312545,11521003,549.32,4880,5610,4865,6380,3445,4915,5266.89,0.51,0,-1194,5128,5021,4893,4786,4658,5075,4840,83,1465,500,3040,5,1,16526307,820,76.31,0.96,12,69.71,65.00,5171.00,6000,20240229,-17.33,2745,20240805,80.69,5610,-11.59,20250313,3600,37.78,20250102,5610,-11.59,20250313,2745,80.69,20240805,5.87,N,053290,500,82 억,,84765,N,N,0,N,00,N
20250313,150532,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,5000,85,2,1.73,59466065731,11276441,537.66,4880,5610,4865,6380,3445,4915,5273.48,0.51,0,-25919,5128,5021,4893,4786,4658,5075,4840,83,1465,500,3040,10,1,16526307,826,76.92,0.97,12,68.23,65.00,5171.00,6000,20240229,-16.67,2745,20240805,82.15,5610,-10.87,20250313,3600,38.89,20250102,5610,-10.87,20250313,2745,82.15,20240805,5.87,N,053290,500,82 억,,84765,N,N,0,N,00,N
20250313,140532,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,5020,105,2,2.14,56190319625,10626405,506.67,4880,5610,4865,6380,3445,4915,5287.80,0.51,0,-25551,5128,5021,4893,4786,4658,5075,4840,83,1465,500,3040,10,1,16526307,830,77.23,0.97,12,64.30,65.00,5171.00,6000,20240229,-16.33,2745,20240805,82.88,5610,-10.52,20250313,3600,39.44,20250102,5610,-10.52,20250313,2745,82.88,20240805,5.87,N,053290,500,82 억,,84765,N,N,0,N,00,N
20250313,130532,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,5290,375,2,7.63,53106769885,10026368,478.06,4880,5610,4865,6380,3445,4915,5296.71,0.51,0,-16751,5128,5021,4893,4786,4658,5075,4840,83,1465,500,3040,10,1,16526307,874,81.38,1.02,12,60.67,65.00,5171.00,6000,20240229,-11.83,2745,20240805,92.71,5610,-5.70,20250313,3600,46.94,20250102,5610,-5.70,20250313,2745,92.71,20240805,5.87,N,053290,500,82 억,,84765,N,N,0,N,00,N
20250313,120532,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,5240,325,2,6.61,49619831390,9362571,446.41,4880,5610,4865,6380,3445,4915,5299.81,0.51,0,-18913,5128,5021,4893,4786,4658,5075,4840,83,1465,500,3040,10,1,16526307,866,80.62,1.01,12,56.65,65.00,5171.00,6000,20240229,-12.67,2745,20240805,90.89,5610,-6.60,20250313,3600,45.56,20250102,5610,-6.60,20250313,2745,90.89,20240805,5.87,N,053290,500,82 억,,84765,N,N,0,N,00,N
20250313,110531,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,5260,345,2,7.02,44883083410,8464597,403.59,4880,5610,4865,6380,3445,4915,5302.45,0.51,0,-26246,5128,5021,4893,4786,4658,5075,4840,83,1465,500,3040,10,1,16526307,869,80.92,1.02,12,51.22,65.00,5171.00,6000,20240229,-12.33,2745,20240805,91.62,5610,-6.24,20250313,3600,46.11,20250102,5610,-6.24,20250313,2745,91.62,20240805,5.87,N,053290,500,82 억,,84765,N,N,0,N,00,N
20250313,100531,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5360,445,2,9.05,7619012290,1477518,70.45,4880,5360,4865,6380,3445,4915,5156.63,0.51,0,6912,5128,5021,4893,4786,4658,5075,4840,83,1465,500,3040,10,1,16526307,886,82.46,1.04,12,8.94,65.00,5171.00,6000,20240229,-10.67,2745,20240805,95.26,5500,-2.55,20250310,3600,48.89,20250102,5590,-4.11,20240313,2745,95.26,20240805,5.87,N,053290,500,82 억,,84765,Y,N,0,N,00,N
20250313,090533,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4975,60,2,1.22,508653105,103102,4.92,4880,4985,4865,6380,3445,4915,4933.50,0.51,0,2296,5128,5021,4893,4786,4658,5075,4840,83,1465,500,3040,5,1,16526307,822,76.54,0.96,12,0.62,65.00,5171.00,6000,20240229,-17.08,2745,20240805,81.24,5500,-9.55,20250310,3600,38.19,20250102,5590,-11.00,20240313,2745,81.24,20240805,5.87,N,053290,500,82 억,,84765,N,N,0,N,00,N
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
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 20250313 160532 57 100.00 KOSDAQ 신고가 오락·문화 N N N N N 4960 45 2 0.92 60679312545 11521003 549.32 4880 5610 4865 6380 3445 4915 5266.89 0.51 0 -1194 5128 5021 4893 4786 4658 5075 4840 83 1465 500 3040 5 1 16526307 820 76.31 0.96 12 69.71 65.00 5171.00 6000 20240229 -17.33 2745 20240805 80.69 5610 -11.59 20250313 3600 37.78 20250102 5610 -11.59 20250313 2745 80.69 20240805 5.87 N 053290 500 82 억 84765 N N 0 N 00 N
3 20250313 150532 57 100.00 KOSDAQ 신고가 오락·문화 N N N N N 5000 85 2 1.73 59466065731 11276441 537.66 4880 5610 4865 6380 3445 4915 5273.48 0.51 0 -25919 5128 5021 4893 4786 4658 5075 4840 83 1465 500 3040 10 1 16526307 826 76.92 0.97 12 68.23 65.00 5171.00 6000 20240229 -16.67 2745 20240805 82.15 5610 -10.87 20250313 3600 38.89 20250102 5610 -10.87 20250313 2745 82.15 20240805 5.87 N 053290 500 82 억 84765 N N 0 N 00 N
4 20250313 140532 57 100.00 KOSDAQ 신고가 오락·문화 N N N N N 5020 105 2 2.14 56190319625 10626405 506.67 4880 5610 4865 6380 3445 4915 5287.80 0.51 0 -25551 5128 5021 4893 4786 4658 5075 4840 83 1465 500 3040 10 1 16526307 830 77.23 0.97 12 64.30 65.00 5171.00 6000 20240229 -16.33 2745 20240805 82.88 5610 -10.52 20250313 3600 39.44 20250102 5610 -10.52 20250313 2745 82.88 20240805 5.87 N 053290 500 82 억 84765 N N 0 N 00 N
5 20250313 130532 57 100.00 KOSDAQ 신고가 오락·문화 N N N N N 5290 375 2 7.63 53106769885 10026368 478.06 4880 5610 4865 6380 3445 4915 5296.71 0.51 0 -16751 5128 5021 4893 4786 4658 5075 4840 83 1465 500 3040 10 1 16526307 874 81.38 1.02 12 60.67 65.00 5171.00 6000 20240229 -11.83 2745 20240805 92.71 5610 -5.70 20250313 3600 46.94 20250102 5610 -5.70 20250313 2745 92.71 20240805 5.87 N 053290 500 82 억 84765 N N 0 N 00 N
6 20250313 120532 57 100.00 KOSDAQ 신고가 오락·문화 N N N N N 5240 325 2 6.61 49619831390 9362571 446.41 4880 5610 4865 6380 3445 4915 5299.81 0.51 0 -18913 5128 5021 4893 4786 4658 5075 4840 83 1465 500 3040 10 1 16526307 866 80.62 1.01 12 56.65 65.00 5171.00 6000 20240229 -12.67 2745 20240805 90.89 5610 -6.60 20250313 3600 45.56 20250102 5610 -6.60 20250313 2745 90.89 20240805 5.87 N 053290 500 82 억 84765 N N 0 N 00 N
7 20250313 110531 57 100.00 KOSDAQ 신고가 오락·문화 N N N N N 5260 345 2 7.02 44883083410 8464597 403.59 4880 5610 4865 6380 3445 4915 5302.45 0.51 0 -26246 5128 5021 4893 4786 4658 5075 4840 83 1465 500 3040 10 1 16526307 869 80.92 1.02 12 51.22 65.00 5171.00 6000 20240229 -12.33 2745 20240805 91.62 5610 -6.24 20250313 3600 46.11 20250102 5610 -6.24 20250313 2745 91.62 20240805 5.87 N 053290 500 82 억 84765 N N 0 N 00 N
8 20250313 100531 57 100.00 KOSDAQ 오락·문화 N N N N N 5360 445 2 9.05 7619012290 1477518 70.45 4880 5360 4865 6380 3445 4915 5156.63 0.51 0 6912 5128 5021 4893 4786 4658 5075 4840 83 1465 500 3040 10 1 16526307 886 82.46 1.04 12 8.94 65.00 5171.00 6000 20240229 -10.67 2745 20240805 95.26 5500 -2.55 20250310 3600 48.89 20250102 5590 -4.11 20240313 2745 95.26 20240805 5.87 N 053290 500 82 억 84765 Y N 0 N 00 N
9 20250313 090533 57 100.00 KOSDAQ 오락·문화 N N N N N 4975 60 2 1.22 508653105 103102 4.92 4880 4985 4865 6380 3445 4915 4933.50 0.51 0 2296 5128 5021 4893 4786 4658 5075 4840 83 1465 500 3040 5 1 16526307 822 76.54 0.96 12 0.62 65.00 5171.00 6000 20240229 -17.08 2745 20240805 81.24 5500 -9.55 20250310 3600 38.19 20250102 5590 -11.00 20240313 2745 81.24 20240805 5.87 N 053290 500 82 억 84765 N N 0 N 00 N
10 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
11 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
12 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