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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
063440/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
20250318,160602,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1316,-10,5,-0.75,76114139,57586,116.45,1335,1335,1315,1723,929,1326,1321.75,0.37,0,-18979,1354,1340,1330,1316,1306,1335,1311,234,397,500,950,1,1,46029154,606,12.78,1.06,12,0.13,103.00,1239.00,2035,20240327,-35.33,1194,20240805,10.22,1496,-12.03,20250220,1212,8.58,20250203,2035,-35.33,20240327,1194,10.22,20240805,2.59,N,063440,500,233 억,,169361,N,N,0,N,00,N
20250318,150605,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1320,-6,5,-0.45,68903165,52108,105.37,1335,1335,1315,1723,929,1326,1322.31,0.37,0,-17987,1354,1340,1330,1316,1306,1335,1311,234,397,500,950,1,1,46029154,608,12.82,1.07,12,0.11,103.00,1239.00,2035,20240327,-35.14,1194,20240805,10.55,1496,-11.76,20250220,1212,8.91,20250203,2035,-35.14,20240327,1194,10.55,20240805,2.59,N,063440,500,233 억,,169361,N,N,0,N,00,N
20250318,140604,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1325,-1,5,-0.08,58864630,44509,90.01,1335,1335,1315,1723,929,1326,1322.53,0.37,0,-14533,1354,1340,1330,1316,1306,1335,1311,234,397,500,950,1,1,46029154,610,12.86,1.07,12,0.10,103.00,1239.00,2035,20240327,-34.89,1194,20240805,10.97,1496,-11.43,20250220,1212,9.32,20250203,2035,-34.89,20240327,1194,10.97,20240805,2.59,N,063440,500,233 억,,169361,N,N,0,N,00,N
20250318,130603,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1325,-1,5,-0.08,48761137,36869,74.56,1335,1335,1315,1723,929,1326,1322.55,0.37,0,-13209,1354,1340,1330,1316,1306,1335,1311,234,397,500,950,1,1,46029154,610,12.86,1.07,12,0.08,103.00,1239.00,2035,20240327,-34.89,1194,20240805,10.97,1496,-11.43,20250220,1212,9.32,20250203,2035,-34.89,20240327,1194,10.97,20240805,2.59,N,063440,500,233 억,,169361,N,N,0,N,00,N
20250318,120603,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1329,3,2,0.23,46741169,35343,71.47,1335,1335,1315,1723,929,1326,1322.50,0.37,0,-12706,1354,1340,1330,1316,1306,1335,1311,234,397,500,950,1,1,46029154,612,12.90,1.07,12,0.08,103.00,1239.00,2035,20240327,-34.69,1194,20240805,11.31,1496,-11.16,20250220,1212,9.65,20250203,2035,-34.69,20240327,1194,11.31,20240805,2.59,N,063440,500,233 억,,169361,N,N,0,N,00,N
20250318,110602,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1327,1,2,0.08,26866612,20319,41.09,1335,1335,1315,1723,929,1326,1322.24,0.37,0,-11397,1354,1340,1330,1316,1306,1335,1311,234,397,500,950,1,1,46029154,611,12.88,1.07,12,0.04,103.00,1239.00,2035,20240327,-34.79,1194,20240805,11.14,1496,-11.30,20250220,1212,9.49,20250203,2035,-34.79,20240327,1194,11.14,20240805,2.59,N,063440,500,233 억,,169361,N,N,0,N,00,N
20250318,100604,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1326,0,3,0.00,17077016,12920,26.13,1335,1335,1315,1723,929,1326,1321.75,0.37,0,-8847,1354,1340,1330,1316,1306,1335,1311,234,397,500,950,1,1,46029154,610,12.87,1.07,12,0.03,103.00,1239.00,2035,20240327,-34.84,1194,20240805,11.06,1496,-11.36,20250220,1212,9.41,20250203,2035,-34.84,20240327,1194,11.06,20240805,2.59,N,063440,500,233 억,,169361,N,N,0,N,00,N
20250318,090605,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1332,6,2,0.45,17311,13,0.03,1335,1335,1325,1723,929,1326,1331.62,0.37,0,-6,1354,1340,1330,1316,1306,1335,1311,234,397,500,950,1,1,46029154,613,12.93,1.08,12,0.00,103.00,1239.00,2035,20240327,-34.55,1194,20240805,11.56,1496,-10.96,20250220,1212,9.90,20250203,2035,-34.55,20240327,1194,11.56,20240805,2.59,N,063440,500,233 억,,169361,N,N,0,N,00,N
20250317,160602,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1326,-5,5,-0.38,65342540,49349,55.80,1344,1344,1320,1730,932,1331,1324.09,0.39,0,-8018,1355,1342,1321,1308,1287,1349,1315,234,399,500,950,1,1,46029154,610,12.87,1.07,12,0.11,103.00,1239.00,2035,20240327,-34.84,1194,20240805,11.06,1496,-11.36,20250220,1212,9.41,20250203,2035,-34.84,20240327,1194,11.06,20240805,2.56,N,063440,500,233 억,,181501,N,N,0,N,00,N
20250317,150601,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1326,-5,5,-0.38,61235481,46242,52.28,1344,1344,1320,1730,932,1331,1324.24,0.39,0,-6373,1355,1342,1321,1308,1287,1349,1315,234,399,500,950,1,1,46029154,610,12.87,1.07,12,0.10,103.00,1239.00,2035,20240327,-34.84,1194,20240805,11.06,1496,-11.36,20250220,1212,9.41,20250203,2035,-34.84,20240327,1194,11.06,20240805,2.56,N,063440,500,233 억,,181501,N,N,0,N,00,N
20250317,140602,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1326,-5,5,-0.38,28757466,21677,24.51,1344,1344,1321,1730,932,1331,1326.63,0.39,0,-6291,1355,1342,1321,1308,1287,1349,1315,234,399,500,950,1,1,46029154,610,12.87,1.07,12,0.05,103.00,1239.00,2035,20240327,-34.84,1194,20240805,11.06,1496,-11.36,20250220,1212,9.41,20250203,2035,-34.84,20240327,1194,11.06,20240805,2.56,N,063440,500,233 억,,181501,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 20250318 160602 57 100.00 KOSDAQ 출판·매체복제 N N N N N 1316 -10 5 -0.75 76114139 57586 116.45 1335 1335 1315 1723 929 1326 1321.75 0.37 0 -18979 1354 1340 1330 1316 1306 1335 1311 234 397 500 950 1 1 46029154 606 12.78 1.06 12 0.13 103.00 1239.00 2035 20240327 -35.33 1194 20240805 10.22 1496 -12.03 20250220 1212 8.58 20250203 2035 -35.33 20240327 1194 10.22 20240805 2.59 N 063440 500 233 억 169361 N N 0 N 00 N
3 20250318 150605 57 100.00 KOSDAQ 출판·매체복제 N N N N N 1320 -6 5 -0.45 68903165 52108 105.37 1335 1335 1315 1723 929 1326 1322.31 0.37 0 -17987 1354 1340 1330 1316 1306 1335 1311 234 397 500 950 1 1 46029154 608 12.82 1.07 12 0.11 103.00 1239.00 2035 20240327 -35.14 1194 20240805 10.55 1496 -11.76 20250220 1212 8.91 20250203 2035 -35.14 20240327 1194 10.55 20240805 2.59 N 063440 500 233 억 169361 N N 0 N 00 N
4 20250318 140604 57 100.00 KOSDAQ 출판·매체복제 N N N N N 1325 -1 5 -0.08 58864630 44509 90.01 1335 1335 1315 1723 929 1326 1322.53 0.37 0 -14533 1354 1340 1330 1316 1306 1335 1311 234 397 500 950 1 1 46029154 610 12.86 1.07 12 0.10 103.00 1239.00 2035 20240327 -34.89 1194 20240805 10.97 1496 -11.43 20250220 1212 9.32 20250203 2035 -34.89 20240327 1194 10.97 20240805 2.59 N 063440 500 233 억 169361 N N 0 N 00 N
5 20250318 130603 57 100.00 KOSDAQ 출판·매체복제 N N N N N 1325 -1 5 -0.08 48761137 36869 74.56 1335 1335 1315 1723 929 1326 1322.55 0.37 0 -13209 1354 1340 1330 1316 1306 1335 1311 234 397 500 950 1 1 46029154 610 12.86 1.07 12 0.08 103.00 1239.00 2035 20240327 -34.89 1194 20240805 10.97 1496 -11.43 20250220 1212 9.32 20250203 2035 -34.89 20240327 1194 10.97 20240805 2.59 N 063440 500 233 억 169361 N N 0 N 00 N
6 20250318 120603 57 100.00 KOSDAQ 출판·매체복제 N N N N N 1329 3 2 0.23 46741169 35343 71.47 1335 1335 1315 1723 929 1326 1322.50 0.37 0 -12706 1354 1340 1330 1316 1306 1335 1311 234 397 500 950 1 1 46029154 612 12.90 1.07 12 0.08 103.00 1239.00 2035 20240327 -34.69 1194 20240805 11.31 1496 -11.16 20250220 1212 9.65 20250203 2035 -34.69 20240327 1194 11.31 20240805 2.59 N 063440 500 233 억 169361 N N 0 N 00 N
7 20250318 110602 57 100.00 KOSDAQ 출판·매체복제 N N N N N 1327 1 2 0.08 26866612 20319 41.09 1335 1335 1315 1723 929 1326 1322.24 0.37 0 -11397 1354 1340 1330 1316 1306 1335 1311 234 397 500 950 1 1 46029154 611 12.88 1.07 12 0.04 103.00 1239.00 2035 20240327 -34.79 1194 20240805 11.14 1496 -11.30 20250220 1212 9.49 20250203 2035 -34.79 20240327 1194 11.14 20240805 2.59 N 063440 500 233 억 169361 N N 0 N 00 N
8 20250318 100604 57 100.00 KOSDAQ 출판·매체복제 N N N N N 1326 0 3 0.00 17077016 12920 26.13 1335 1335 1315 1723 929 1326 1321.75 0.37 0 -8847 1354 1340 1330 1316 1306 1335 1311 234 397 500 950 1 1 46029154 610 12.87 1.07 12 0.03 103.00 1239.00 2035 20240327 -34.84 1194 20240805 11.06 1496 -11.36 20250220 1212 9.41 20250203 2035 -34.84 20240327 1194 11.06 20240805 2.59 N 063440 500 233 억 169361 N N 0 N 00 N
9 20250318 090605 57 100.00 KOSDAQ 출판·매체복제 N N N N N 1332 6 2 0.45 17311 13 0.03 1335 1335 1325 1723 929 1326 1331.62 0.37 0 -6 1354 1340 1330 1316 1306 1335 1311 234 397 500 950 1 1 46029154 613 12.93 1.08 12 0.00 103.00 1239.00 2035 20240327 -34.55 1194 20240805 11.56 1496 -10.96 20250220 1212 9.90 20250203 2035 -34.55 20240327 1194 11.56 20240805 2.59 N 063440 500 233 억 169361 N N 0 N 00 N
10 20250317 160602 57 100.00 KOSDAQ 출판·매체복제 N N N N N 1326 -5 5 -0.38 65342540 49349 55.80 1344 1344 1320 1730 932 1331 1324.09 0.39 0 -8018 1355 1342 1321 1308 1287 1349 1315 234 399 500 950 1 1 46029154 610 12.87 1.07 12 0.11 103.00 1239.00 2035 20240327 -34.84 1194 20240805 11.06 1496 -11.36 20250220 1212 9.41 20250203 2035 -34.84 20240327 1194 11.06 20240805 2.56 N 063440 500 233 억 181501 N N 0 N 00 N
11 20250317 150601 57 100.00 KOSDAQ 출판·매체복제 N N N N N 1326 -5 5 -0.38 61235481 46242 52.28 1344 1344 1320 1730 932 1331 1324.24 0.39 0 -6373 1355 1342 1321 1308 1287 1349 1315 234 399 500 950 1 1 46029154 610 12.87 1.07 12 0.10 103.00 1239.00 2035 20240327 -34.84 1194 20240805 11.06 1496 -11.36 20250220 1212 9.41 20250203 2035 -34.84 20240327 1194 11.06 20240805 2.56 N 063440 500 233 억 181501 N N 0 N 00 N
12 20250317 140602 57 100.00 KOSDAQ 출판·매체복제 N N N N N 1326 -5 5 -0.38 28757466 21677 24.51 1344 1344 1321 1730 932 1331 1326.63 0.39 0 -6291 1355 1342 1321 1308 1287 1349 1315 234 399 500 950 1 1 46029154 610 12.87 1.07 12 0.05 103.00 1239.00 2035 20240327 -34.84 1194 20240805 11.06 1496 -11.36 20250220 1212 9.41 20250203 2035 -34.84 20240327 1194 11.06 20240805 2.56 N 063440 500 233 억 181501 N N 0 N 00 N