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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
030960/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
20250312,160402,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,10570,-40,5,-0.38,2137532260,203672,7.17,10590,10670,10390,13790,7430,10610,10494.59,0.68,0,6959,12556,11582,10946,9972,9336,11265,9655,80,3180,500,7850,10,1,15980000,1689,38.02,0.88,06,1.27,278.00,11947.00,12790,20240726,-17.36,8020,20241115,31.80,11920,-11.33,20250311,9300,13.66,20250131,12790,-17.36,20240726,8020,31.80,20241115,1.06,N,030960,500,79 억,,108185,N,N,0,N,00,N
20250312,150402,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,10500,-110,5,-1.04,1831806490,174567,6.14,10590,10670,10390,13790,7430,10610,10493.43,0.68,0,5265,12556,11582,10946,9972,9336,11265,9655,80,3180,500,7850,10,1,15980000,1678,37.77,0.88,06,1.09,278.00,11947.00,12790,20240726,-17.90,8020,20241115,30.92,11920,-11.91,20250311,9300,12.90,20250131,12790,-17.90,20240726,8020,30.92,20241115,1.06,N,030960,500,79 억,,108185,N,N,0,N,00,N
20250312,140401,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,10470,-140,5,-1.32,1462761140,139390,4.91,10590,10670,10390,13790,7430,10610,10494.02,0.68,0,8458,12556,11582,10946,9972,9336,11265,9655,80,3180,500,7850,10,1,15980000,1673,37.66,0.88,06,0.87,278.00,11947.00,12790,20240726,-18.14,8020,20241115,30.55,11920,-12.16,20250311,9300,12.58,20250131,12790,-18.14,20240726,8020,30.55,20241115,1.06,N,030960,500,79 억,,108185,N,N,0,N,00,N
20250312,130401,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,10530,-80,5,-0.75,1210407170,115260,4.06,10590,10670,10390,13790,7430,10610,10501.54,0.68,0,16413,12556,11582,10946,9972,9336,11265,9655,80,3180,500,7850,10,1,15980000,1683,37.88,0.88,06,0.72,278.00,11947.00,12790,20240726,-17.67,8020,20241115,31.30,11920,-11.66,20250311,9300,13.23,20250131,12790,-17.67,20240726,8020,31.30,20241115,1.06,N,030960,500,79 억,,108185,N,N,0,N,00,N
20250312,120402,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,10490,-120,5,-1.13,1152064190,109699,3.86,10590,10670,10390,13790,7430,10610,10502.05,0.68,0,14131,12556,11582,10946,9972,9336,11265,9655,80,3180,500,7850,10,1,15980000,1676,37.73,0.88,06,0.69,278.00,11947.00,12790,20240726,-17.98,8020,20241115,30.80,11920,-12.00,20250311,9300,12.80,20250131,12790,-17.98,20240726,8020,30.80,20241115,1.06,N,030960,500,79 억,,108185,N,N,0,N,00,N
20250312,110359,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,10470,-140,5,-1.32,1030347570,98070,3.45,10590,10670,10390,13790,7430,10610,10506.25,0.68,0,10820,12556,11582,10946,9972,9336,11265,9655,80,3180,500,7850,10,1,15980000,1673,37.66,0.88,06,0.61,278.00,11947.00,12790,20240726,-18.14,8020,20241115,30.55,11920,-12.16,20250311,9300,12.58,20250131,12790,-18.14,20240726,8020,30.55,20241115,1.06,N,030960,500,79 억,,108185,N,N,0,N,00,N
20250312,100401,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,10510,-100,5,-0.94,741190790,70401,2.48,10590,10670,10390,13790,7430,10610,10528.13,0.68,0,9870,12556,11582,10946,9972,9336,11265,9655,80,3180,500,7850,10,1,15980000,1679,37.81,0.88,06,0.44,278.00,11947.00,12790,20240726,-17.83,8020,20241115,31.05,11920,-11.83,20250311,9300,13.01,20250131,12790,-17.83,20240726,8020,31.05,20241115,1.06,N,030960,500,79 억,,108185,N,N,0,N,00,N
20250312,090402,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,10600,-10,5,-0.09,259218040,24584,0.87,10590,10620,10420,13790,7430,10610,10544.18,0.68,0,4356,12556,11582,10946,9972,9336,11265,9655,80,3180,500,7850,10,1,15980000,1694,38.13,0.89,06,0.15,278.00,11947.00,12790,20240726,-17.12,8020,20241115,32.17,11920,-11.07,20250311,9300,13.98,20250131,12790,-17.12,20240726,8020,32.17,20241115,1.06,N,030960,500,79 억,,108185,N,N,0,N,00,N
20250311,160358,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,10610,410,2,4.02,31778671695,2828233,2598.91,11370,11920,10310,13260,7140,10200,11236.32,0.88,0,-32390,10686,10442,10256,10012,9826,10350,9920,80,3060,500,7540,10,1,15980000,1695,38.17,0.89,06,17.70,278.00,11947.00,12790,20240726,-17.04,8020,20241115,32.29,11920,-10.99,20250311,9300,14.09,20250131,12790,-17.04,20240726,8020,32.29,20241115,1.13,N,030960,500,79 억,,140435,N,N,0,N,00,N
20250311,150400,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,10530,330,2,3.24,31134118685,2767151,2542.78,11370,11920,10310,13260,7140,10200,11251.33,0.88,0,-55704,10686,10442,10256,10012,9826,10350,9920,80,3060,500,7540,10,1,15980000,1683,37.88,0.88,06,17.32,278.00,11947.00,12790,20240726,-17.67,8020,20241115,31.30,11920,-11.66,20250311,9300,13.23,20250131,12790,-17.67,20240726,8020,31.30,20241115,1.13,N,030960,500,79 억,,140435,N,N,0,N,00,N
20250311,140400,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,10420,220,2,2.16,30403225200,2697655,2478.92,11370,11920,10310,13260,7140,10200,11270.24,0.88,0,-57600,10686,10442,10256,10012,9826,10350,9920,80,3060,500,7540,10,1,15980000,1665,37.48,0.87,06,16.88,278.00,11947.00,12790,20240726,-18.53,8020,20241115,29.93,11920,-12.58,20250311,9300,12.04,20250131,12790,-18.53,20240726,8020,29.93,20241115,1.13,N,030960,500,79 억,,140435,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 20250312 160402 57 100.00 KOSDAQ 출판·매체복제 N N N N N 10570 -40 5 -0.38 2137532260 203672 7.17 10590 10670 10390 13790 7430 10610 10494.59 0.68 0 6959 12556 11582 10946 9972 9336 11265 9655 80 3180 500 7850 10 1 15980000 1689 38.02 0.88 06 1.27 278.00 11947.00 12790 20240726 -17.36 8020 20241115 31.80 11920 -11.33 20250311 9300 13.66 20250131 12790 -17.36 20240726 8020 31.80 20241115 1.06 N 030960 500 79 억 108185 N N 0 N 00 N
3 20250312 150402 57 100.00 KOSDAQ 출판·매체복제 N N N N N 10500 -110 5 -1.04 1831806490 174567 6.14 10590 10670 10390 13790 7430 10610 10493.43 0.68 0 5265 12556 11582 10946 9972 9336 11265 9655 80 3180 500 7850 10 1 15980000 1678 37.77 0.88 06 1.09 278.00 11947.00 12790 20240726 -17.90 8020 20241115 30.92 11920 -11.91 20250311 9300 12.90 20250131 12790 -17.90 20240726 8020 30.92 20241115 1.06 N 030960 500 79 억 108185 N N 0 N 00 N
4 20250312 140401 57 100.00 KOSDAQ 출판·매체복제 N N N N N 10470 -140 5 -1.32 1462761140 139390 4.91 10590 10670 10390 13790 7430 10610 10494.02 0.68 0 8458 12556 11582 10946 9972 9336 11265 9655 80 3180 500 7850 10 1 15980000 1673 37.66 0.88 06 0.87 278.00 11947.00 12790 20240726 -18.14 8020 20241115 30.55 11920 -12.16 20250311 9300 12.58 20250131 12790 -18.14 20240726 8020 30.55 20241115 1.06 N 030960 500 79 억 108185 N N 0 N 00 N
5 20250312 130401 57 100.00 KOSDAQ 출판·매체복제 N N N N N 10530 -80 5 -0.75 1210407170 115260 4.06 10590 10670 10390 13790 7430 10610 10501.54 0.68 0 16413 12556 11582 10946 9972 9336 11265 9655 80 3180 500 7850 10 1 15980000 1683 37.88 0.88 06 0.72 278.00 11947.00 12790 20240726 -17.67 8020 20241115 31.30 11920 -11.66 20250311 9300 13.23 20250131 12790 -17.67 20240726 8020 31.30 20241115 1.06 N 030960 500 79 억 108185 N N 0 N 00 N
6 20250312 120402 57 100.00 KOSDAQ 출판·매체복제 N N N N N 10490 -120 5 -1.13 1152064190 109699 3.86 10590 10670 10390 13790 7430 10610 10502.05 0.68 0 14131 12556 11582 10946 9972 9336 11265 9655 80 3180 500 7850 10 1 15980000 1676 37.73 0.88 06 0.69 278.00 11947.00 12790 20240726 -17.98 8020 20241115 30.80 11920 -12.00 20250311 9300 12.80 20250131 12790 -17.98 20240726 8020 30.80 20241115 1.06 N 030960 500 79 억 108185 N N 0 N 00 N
7 20250312 110359 57 100.00 KOSDAQ 출판·매체복제 N N N N N 10470 -140 5 -1.32 1030347570 98070 3.45 10590 10670 10390 13790 7430 10610 10506.25 0.68 0 10820 12556 11582 10946 9972 9336 11265 9655 80 3180 500 7850 10 1 15980000 1673 37.66 0.88 06 0.61 278.00 11947.00 12790 20240726 -18.14 8020 20241115 30.55 11920 -12.16 20250311 9300 12.58 20250131 12790 -18.14 20240726 8020 30.55 20241115 1.06 N 030960 500 79 억 108185 N N 0 N 00 N
8 20250312 100401 57 100.00 KOSDAQ 출판·매체복제 N N N N N 10510 -100 5 -0.94 741190790 70401 2.48 10590 10670 10390 13790 7430 10610 10528.13 0.68 0 9870 12556 11582 10946 9972 9336 11265 9655 80 3180 500 7850 10 1 15980000 1679 37.81 0.88 06 0.44 278.00 11947.00 12790 20240726 -17.83 8020 20241115 31.05 11920 -11.83 20250311 9300 13.01 20250131 12790 -17.83 20240726 8020 31.05 20241115 1.06 N 030960 500 79 억 108185 N N 0 N 00 N
9 20250312 090402 57 100.00 KOSDAQ 출판·매체복제 N N N N N 10600 -10 5 -0.09 259218040 24584 0.87 10590 10620 10420 13790 7430 10610 10544.18 0.68 0 4356 12556 11582 10946 9972 9336 11265 9655 80 3180 500 7850 10 1 15980000 1694 38.13 0.89 06 0.15 278.00 11947.00 12790 20240726 -17.12 8020 20241115 32.17 11920 -11.07 20250311 9300 13.98 20250131 12790 -17.12 20240726 8020 32.17 20241115 1.06 N 030960 500 79 억 108185 N N 0 N 00 N
10 20250311 160358 57 100.00 KOSDAQ 출판·매체복제 N N N N N 10610 410 2 4.02 31778671695 2828233 2598.91 11370 11920 10310 13260 7140 10200 11236.32 0.88 0 -32390 10686 10442 10256 10012 9826 10350 9920 80 3060 500 7540 10 1 15980000 1695 38.17 0.89 06 17.70 278.00 11947.00 12790 20240726 -17.04 8020 20241115 32.29 11920 -10.99 20250311 9300 14.09 20250131 12790 -17.04 20240726 8020 32.29 20241115 1.13 N 030960 500 79 억 140435 N N 0 N 00 N
11 20250311 150400 57 100.00 KOSDAQ 출판·매체복제 N N N N N 10530 330 2 3.24 31134118685 2767151 2542.78 11370 11920 10310 13260 7140 10200 11251.33 0.88 0 -55704 10686 10442 10256 10012 9826 10350 9920 80 3060 500 7540 10 1 15980000 1683 37.88 0.88 06 17.32 278.00 11947.00 12790 20240726 -17.67 8020 20241115 31.30 11920 -11.66 20250311 9300 13.23 20250131 12790 -17.67 20240726 8020 31.30 20241115 1.13 N 030960 500 79 억 140435 N N 0 N 00 N
12 20250311 140400 57 100.00 KOSDAQ 출판·매체복제 N N N N N 10420 220 2 2.16 30403225200 2697655 2478.92 11370 11920 10310 13260 7140 10200 11270.24 0.88 0 -57600 10686 10442 10256 10012 9826 10350 9920 80 3060 500 7540 10 1 15980000 1665 37.48 0.87 06 16.88 278.00 11947.00 12790 20240726 -18.53 8020 20241115 29.93 11920 -12.58 20250311 9300 12.04 20250131 12790 -18.53 20240726 8020 29.93 20241115 1.13 N 030960 500 79 억 140435 N N 0 N 00 N