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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
030960/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
20250228,160421,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,10350,510,2,5.18,33000552460,3102922,5827.96,10140,11150,10010,12790,6890,9840,10635.44,0.63,0,14224,10033,9936,9863,9766,9693,9985,9815,80,2950,500,7280,10,1,15980000,1654,37.23,0.87,06,19.42,278.00,11947.00,12790,20240726,-19.08,8020,20241115,29.05,11150,-7.17,20250228,9300,11.29,20250131,12790,-19.08,20240726,8020,29.05,20241115,0.92,N,030960,500,79 억,,100602,N,N,0,N,00,N
20250228,150423,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,10330,490,2,4.98,32275514840,3032398,5695.50,10140,11150,10010,12790,6890,9840,10643.56,0.63,0,1575,10033,9936,9863,9766,9693,9985,9815,80,2950,500,7280,10,1,15980000,1651,37.16,0.86,06,18.98,278.00,11947.00,12790,20240726,-19.23,8020,20241115,28.80,11150,-7.35,20250228,9300,11.08,20250131,12790,-19.23,20240726,8020,28.80,20241115,0.92,N,030960,500,79 억,,100602,N,N,0,N,00,N
20250228,140424,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,10430,590,2,6.00,30921773260,2902880,5452.24,10140,11150,10010,12790,6890,9840,10652.10,0.63,0,-3255,10033,9936,9863,9766,9693,9985,9815,80,2950,500,7280,10,1,15980000,1667,37.52,0.87,06,18.17,278.00,11947.00,12790,20240726,-18.45,8020,20241115,30.05,11150,-6.46,20250228,9300,12.15,20250131,12790,-18.45,20240726,8020,30.05,20241115,0.92,N,030960,500,79 억,,100602,N,N,0,N,00,N
20250228,130423,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,10450,610,2,6.20,29343444700,2751576,5168.06,10140,11150,10010,12790,6890,9840,10664.23,0.63,0,-38634,10033,9936,9863,9766,9693,9985,9815,80,2950,500,7280,10,1,15980000,1670,37.59,0.87,06,17.22,278.00,11947.00,12790,20240726,-18.30,8020,20241115,30.30,11150,-6.28,20250228,9300,12.37,20250131,12790,-18.30,20240726,8020,30.30,20241115,0.92,N,030960,500,79 억,,100602,N,N,0,N,00,N
20250228,120421,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,10690,850,2,8.64,27602281790,2587061,4859.06,10140,11150,10010,12790,6890,9840,10669.36,0.63,0,-44588,10033,9936,9863,9766,9693,9985,9815,80,2950,500,7280,10,1,15980000,1708,38.45,0.89,06,16.19,278.00,11947.00,12790,20240726,-16.42,8020,20241115,33.29,11150,-4.13,20250228,9300,14.95,20250131,12790,-16.42,20240726,8020,33.29,20241115,0.92,N,030960,500,79 억,,100602,N,N,0,N,00,N
20250228,110421,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,10850,1010,2,10.26,21683377460,2039759,3831.11,10140,11150,10010,12790,6890,9840,10630.36,0.63,0,-32467,10033,9936,9863,9766,9693,9985,9815,80,2950,500,7280,10,1,15980000,1734,39.03,0.91,06,12.76,278.00,11947.00,12790,20240726,-15.17,8020,20241115,35.29,11150,-2.69,20250228,9300,16.67,20250131,12790,-15.17,20240726,8020,35.29,20241115,0.92,N,030960,500,79 억,,100602,N,N,0,N,00,N
20250228,100421,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,10160,320,2,3.25,2754610900,269374,505.94,10140,10500,10010,12790,6890,9840,10225.97,0.63,0,-12387,10033,9936,9863,9766,9693,9985,9815,80,2950,500,7280,10,1,15980000,1624,36.55,0.85,06,1.69,278.00,11947.00,12790,20240726,-20.56,8020,20241115,26.68,11050,-8.05,20250103,9300,9.25,20250131,12790,-20.56,20240726,8020,26.68,20241115,0.92,N,030960,500,79 억,,100602,N,N,0,N,00,N
20250228,090422,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,10420,580,2,5.89,1021814100,99483,186.85,10140,10500,10070,12790,6890,9840,10271.24,0.63,0,220,10033,9936,9863,9766,9693,9985,9815,80,2950,500,7280,10,1,15980000,1665,37.48,0.87,06,0.62,278.00,11947.00,12790,20240726,-18.53,8020,20241115,29.93,11050,-5.70,20250103,9300,12.04,20250131,12790,-18.53,20240726,8020,29.93,20241115,0.92,N,030960,500,79 억,,100602,N,N,0,N,00,N
20250227,160420,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,9840,10,2,0.10,498642660,50457,58.09,9790,9960,9790,12770,6890,9830,9882.59,0.58,0,6517,10250,10040,9930,9720,9610,9985,9665,80,2940,500,7270,10,1,15980000,1572,35.40,0.82,06,0.32,278.00,11947.00,12790,20240726,-23.06,8020,20241115,22.69,11050,-10.95,20250103,9300,5.81,20250131,12790,-23.06,20240726,8020,22.69,20241115,0.87,N,030960,500,79 억,,93327,N,N,0,N,00,N
20250227,150417,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,9850,20,2,0.20,464877880,47025,54.14,9790,9960,9790,12770,6890,9830,9885.82,0.58,0,5749,10250,10040,9930,9720,9610,9985,9665,80,2940,500,7270,10,1,15980000,1574,35.43,0.82,06,0.29,278.00,11947.00,12790,20240726,-22.99,8020,20241115,22.82,11050,-10.86,20250103,9300,5.91,20250131,12790,-22.99,20240726,8020,22.82,20241115,0.87,N,030960,500,79 억,,93327,N,N,0,N,00,N
20250227,140420,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,9950,120,2,1.22,398910930,40343,46.44,9790,9960,9790,12770,6890,9830,9888.06,0.58,0,2868,10250,10040,9930,9720,9610,9985,9665,80,2940,500,7270,10,1,15980000,1590,35.79,0.83,06,0.25,278.00,11947.00,12790,20240726,-22.20,8020,20241115,24.06,11050,-9.95,20250103,9300,6.99,20250131,12790,-22.20,20240726,8020,24.06,20241115,0.87,N,030960,500,79 억,,93327,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 20250228 160421 57 100.00 KOSDAQ 출판·매체복제 N N N N N 10350 510 2 5.18 33000552460 3102922 5827.96 10140 11150 10010 12790 6890 9840 10635.44 0.63 0 14224 10033 9936 9863 9766 9693 9985 9815 80 2950 500 7280 10 1 15980000 1654 37.23 0.87 06 19.42 278.00 11947.00 12790 20240726 -19.08 8020 20241115 29.05 11150 -7.17 20250228 9300 11.29 20250131 12790 -19.08 20240726 8020 29.05 20241115 0.92 N 030960 500 79 억 100602 N N 0 N 00 N
3 20250228 150423 57 100.00 KOSDAQ 출판·매체복제 N N N N N 10330 490 2 4.98 32275514840 3032398 5695.50 10140 11150 10010 12790 6890 9840 10643.56 0.63 0 1575 10033 9936 9863 9766 9693 9985 9815 80 2950 500 7280 10 1 15980000 1651 37.16 0.86 06 18.98 278.00 11947.00 12790 20240726 -19.23 8020 20241115 28.80 11150 -7.35 20250228 9300 11.08 20250131 12790 -19.23 20240726 8020 28.80 20241115 0.92 N 030960 500 79 억 100602 N N 0 N 00 N
4 20250228 140424 57 100.00 KOSDAQ 출판·매체복제 N N N N N 10430 590 2 6.00 30921773260 2902880 5452.24 10140 11150 10010 12790 6890 9840 10652.10 0.63 0 -3255 10033 9936 9863 9766 9693 9985 9815 80 2950 500 7280 10 1 15980000 1667 37.52 0.87 06 18.17 278.00 11947.00 12790 20240726 -18.45 8020 20241115 30.05 11150 -6.46 20250228 9300 12.15 20250131 12790 -18.45 20240726 8020 30.05 20241115 0.92 N 030960 500 79 억 100602 N N 0 N 00 N
5 20250228 130423 57 100.00 KOSDAQ 출판·매체복제 N N N N N 10450 610 2 6.20 29343444700 2751576 5168.06 10140 11150 10010 12790 6890 9840 10664.23 0.63 0 -38634 10033 9936 9863 9766 9693 9985 9815 80 2950 500 7280 10 1 15980000 1670 37.59 0.87 06 17.22 278.00 11947.00 12790 20240726 -18.30 8020 20241115 30.30 11150 -6.28 20250228 9300 12.37 20250131 12790 -18.30 20240726 8020 30.30 20241115 0.92 N 030960 500 79 억 100602 N N 0 N 00 N
6 20250228 120421 57 100.00 KOSDAQ 출판·매체복제 N N N N N 10690 850 2 8.64 27602281790 2587061 4859.06 10140 11150 10010 12790 6890 9840 10669.36 0.63 0 -44588 10033 9936 9863 9766 9693 9985 9815 80 2950 500 7280 10 1 15980000 1708 38.45 0.89 06 16.19 278.00 11947.00 12790 20240726 -16.42 8020 20241115 33.29 11150 -4.13 20250228 9300 14.95 20250131 12790 -16.42 20240726 8020 33.29 20241115 0.92 N 030960 500 79 억 100602 N N 0 N 00 N
7 20250228 110421 57 100.00 KOSDAQ 출판·매체복제 N N N N N 10850 1010 2 10.26 21683377460 2039759 3831.11 10140 11150 10010 12790 6890 9840 10630.36 0.63 0 -32467 10033 9936 9863 9766 9693 9985 9815 80 2950 500 7280 10 1 15980000 1734 39.03 0.91 06 12.76 278.00 11947.00 12790 20240726 -15.17 8020 20241115 35.29 11150 -2.69 20250228 9300 16.67 20250131 12790 -15.17 20240726 8020 35.29 20241115 0.92 N 030960 500 79 억 100602 N N 0 N 00 N
8 20250228 100421 57 100.00 KOSDAQ 출판·매체복제 N N N N N 10160 320 2 3.25 2754610900 269374 505.94 10140 10500 10010 12790 6890 9840 10225.97 0.63 0 -12387 10033 9936 9863 9766 9693 9985 9815 80 2950 500 7280 10 1 15980000 1624 36.55 0.85 06 1.69 278.00 11947.00 12790 20240726 -20.56 8020 20241115 26.68 11050 -8.05 20250103 9300 9.25 20250131 12790 -20.56 20240726 8020 26.68 20241115 0.92 N 030960 500 79 억 100602 N N 0 N 00 N
9 20250228 090422 57 100.00 KOSDAQ 출판·매체복제 N N N N N 10420 580 2 5.89 1021814100 99483 186.85 10140 10500 10070 12790 6890 9840 10271.24 0.63 0 220 10033 9936 9863 9766 9693 9985 9815 80 2950 500 7280 10 1 15980000 1665 37.48 0.87 06 0.62 278.00 11947.00 12790 20240726 -18.53 8020 20241115 29.93 11050 -5.70 20250103 9300 12.04 20250131 12790 -18.53 20240726 8020 29.93 20241115 0.92 N 030960 500 79 억 100602 N N 0 N 00 N
10 20250227 160420 57 100.00 KOSDAQ 출판·매체복제 N N N N N 9840 10 2 0.10 498642660 50457 58.09 9790 9960 9790 12770 6890 9830 9882.59 0.58 0 6517 10250 10040 9930 9720 9610 9985 9665 80 2940 500 7270 10 1 15980000 1572 35.40 0.82 06 0.32 278.00 11947.00 12790 20240726 -23.06 8020 20241115 22.69 11050 -10.95 20250103 9300 5.81 20250131 12790 -23.06 20240726 8020 22.69 20241115 0.87 N 030960 500 79 억 93327 N N 0 N 00 N
11 20250227 150417 57 100.00 KOSDAQ 출판·매체복제 N N N N N 9850 20 2 0.20 464877880 47025 54.14 9790 9960 9790 12770 6890 9830 9885.82 0.58 0 5749 10250 10040 9930 9720 9610 9985 9665 80 2940 500 7270 10 1 15980000 1574 35.43 0.82 06 0.29 278.00 11947.00 12790 20240726 -22.99 8020 20241115 22.82 11050 -10.86 20250103 9300 5.91 20250131 12790 -22.99 20240726 8020 22.82 20241115 0.87 N 030960 500 79 억 93327 N N 0 N 00 N
12 20250227 140420 57 100.00 KOSDAQ 출판·매체복제 N N N N N 9950 120 2 1.22 398910930 40343 46.44 9790 9960 9790 12770 6890 9830 9888.06 0.58 0 2868 10250 10040 9930 9720 9610 9985 9665 80 2940 500 7270 10 1 15980000 1590 35.79 0.83 06 0.25 278.00 11947.00 12790 20240726 -22.20 8020 20241115 24.06 11050 -9.95 20250103 9300 6.99 20250131 12790 -22.20 20240726 8020 24.06 20241115 0.87 N 030960 500 79 억 93327 N N 0 N 00 N