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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130536,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3945,-30,5,-0.75,106383185,26980,30.05,3945,3980,3905,5160,2785,3975,3943.04,1.72,0,-6373,4185,4080,3985,3880,3785,4032,3832,83,1185,500,2460,5,1,16526307,652,60.69,0.76,12,0.16,65.00,5171.00,6300,20240206,-37.38,2745,20240805,43.72,4410,-10.54,20250120,3600,9.58,20250102,6000,-34.25,20240229,2745,43.72,20240805,4.92,N,053290,500,82 억,,283673,N,N,0,N,00,N
20250218,120537,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3950,-25,5,-0.63,84411350,21428,23.87,3945,3980,3905,5160,2785,3975,3939.30,1.72,0,-2615,4185,4080,3985,3880,3785,4032,3832,83,1185,500,2460,5,1,16526307,653,60.77,0.76,12,0.13,65.00,5171.00,6300,20240206,-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
20250218,110536,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3965,-10,5,-0.25,78486450,19928,22.20,3945,3980,3905,5160,2785,3975,3938.50,1.72,0,-2429,4185,4080,3985,3880,3785,4032,3832,83,1185,500,2460,5,1,16526307,655,61.00,0.77,12,0.12,65.00,5171.00,6300,20240206,-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
20250218,100536,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3945,-30,5,-0.75,31266380,7913,8.81,3945,3980,3945,5160,2785,3975,3951.27,1.72,0,-1063,4185,4080,3985,3880,3785,4032,3832,83,1185,500,2460,5,1,16526307,652,60.69,0.76,12,0.05,65.00,5171.00,6300,20240206,-37.38,2745,20240805,43.72,4410,-10.54,20250120,3600,9.58,20250102,6000,-34.25,20240229,2745,43.72,20240805,4.92,N,053290,500,82 억,,283673,N,N,0,N,00,N
20250218,090537,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3950,-25,5,-0.63,7820505,1981,2.21,3945,3970,3945,5160,2785,3975,3947.76,1.72,0,626,4185,4080,3985,3880,3785,4032,3832,83,1185,500,2460,5,1,16526307,653,60.77,0.76,12,0.01,65.00,5171.00,6300,20240206,-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
20250217,160536,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3975,-30,5,-0.75,354648515,89770,126.40,4000,4090,3890,5200,2805,4005,3950.64,1.57,0,24598,4145,4075,4035,3965,3925,4055,3945,83,1195,500,2480,5,1,16526307,657,61.15,0.77,12,0.54,65.00,5171.00,6300,20240206,-36.90,2745,20240805,44.81,4410,-9.86,20250120,3600,10.42,20250102,6000,-33.75,20240229,2745,44.81,20240805,4.89,N,053290,500,82 억,,258792,N,N,0,N,00,N
20250217,150535,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4005,0,3,0.00,349389575,88448,124.54,4000,4090,3890,5200,2805,4005,3950.23,1.57,0,24978,4145,4075,4035,3965,3925,4055,3945,83,1195,500,2480,5,1,16526307,662,61.62,0.77,12,0.54,65.00,5171.00,6300,20240206,-36.43,2745,20240805,45.90,4410,-9.18,20250120,3600,11.25,20250102,6000,-33.25,20240229,2745,45.90,20240805,4.89,N,053290,500,82 억,,258792,N,N,0,N,00,N
20250217,140535,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3965,-40,5,-1.00,320159325,81107,114.20,4000,4090,3890,5200,2805,4005,3947.37,1.57,0,24158,4145,4075,4035,3965,3925,4055,3945,83,1195,500,2480,5,1,16526307,655,61.00,0.77,12,0.49,65.00,5171.00,6300,20240206,-37.06,2745,20240805,44.44,4410,-10.09,20250120,3600,10.14,20250102,6000,-33.92,20240229,2745,44.44,20240805,4.89,N,053290,500,82 억,,258792,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 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
3 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
4 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
5 20250218 130536 57 100.00 KOSDAQ 오락·문화 N N N N N 3945 -30 5 -0.75 106383185 26980 30.05 3945 3980 3905 5160 2785 3975 3943.04 1.72 0 -6373 4185 4080 3985 3880 3785 4032 3832 83 1185 500 2460 5 1 16526307 652 60.69 0.76 12 0.16 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 4.92 N 053290 500 82 억 283673 N N 0 N 00 N
6 20250218 120537 57 100.00 KOSDAQ 오락·문화 N N N N N 3950 -25 5 -0.63 84411350 21428 23.87 3945 3980 3905 5160 2785 3975 3939.30 1.72 0 -2615 4185 4080 3985 3880 3785 4032 3832 83 1185 500 2460 5 1 16526307 653 60.77 0.76 12 0.13 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
7 20250218 110536 57 100.00 KOSDAQ 오락·문화 N N N N N 3965 -10 5 -0.25 78486450 19928 22.20 3945 3980 3905 5160 2785 3975 3938.50 1.72 0 -2429 4185 4080 3985 3880 3785 4032 3832 83 1185 500 2460 5 1 16526307 655 61.00 0.77 12 0.12 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
8 20250218 100536 57 100.00 KOSDAQ 오락·문화 N N N N N 3945 -30 5 -0.75 31266380 7913 8.81 3945 3980 3945 5160 2785 3975 3951.27 1.72 0 -1063 4185 4080 3985 3880 3785 4032 3832 83 1185 500 2460 5 1 16526307 652 60.69 0.76 12 0.05 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 4.92 N 053290 500 82 억 283673 N N 0 N 00 N
9 20250218 090537 57 100.00 KOSDAQ 오락·문화 N N N N N 3950 -25 5 -0.63 7820505 1981 2.21 3945 3970 3945 5160 2785 3975 3947.76 1.72 0 626 4185 4080 3985 3880 3785 4032 3832 83 1185 500 2460 5 1 16526307 653 60.77 0.76 12 0.01 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
10 20250217 160536 57 100.00 KOSDAQ 오락·문화 N N N N N 3975 -30 5 -0.75 354648515 89770 126.40 4000 4090 3890 5200 2805 4005 3950.64 1.57 0 24598 4145 4075 4035 3965 3925 4055 3945 83 1195 500 2480 5 1 16526307 657 61.15 0.77 12 0.54 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 4.89 N 053290 500 82 억 258792 N N 0 N 00 N
11 20250217 150535 57 100.00 KOSDAQ 오락·문화 N N N N N 4005 0 3 0.00 349389575 88448 124.54 4000 4090 3890 5200 2805 4005 3950.23 1.57 0 24978 4145 4075 4035 3965 3925 4055 3945 83 1195 500 2480 5 1 16526307 662 61.62 0.77 12 0.54 65.00 5171.00 6300 20240206 -36.43 2745 20240805 45.90 4410 -9.18 20250120 3600 11.25 20250102 6000 -33.25 20240229 2745 45.90 20240805 4.89 N 053290 500 82 억 258792 N N 0 N 00 N
12 20250217 140535 57 100.00 KOSDAQ 오락·문화 N N N N N 3965 -40 5 -1.00 320159325 81107 114.20 4000 4090 3890 5200 2805 4005 3947.37 1.57 0 24158 4145 4075 4035 3965 3925 4055 3945 83 1195 500 2480 5 1 16526307 655 61.00 0.77 12 0.49 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 4.89 N 053290 500 82 억 258792 N N 0 N 00 N