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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 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
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
20250317,130601,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1329,-2,5,-0.15,20128510,15171,17.15,1344,1344,1321,1730,932,1331,1326.78,0.39,0,-4470,1355,1342,1321,1308,1287,1349,1315,234,399,500,950,1,1,46029154,612,12.90,1.07,12,0.03,103.00,1239.00,2035,20240327,-34.69,1194,20240805,11.31,1496,-11.16,20250220,1212,9.65,20250203,2035,-34.69,20240327,1194,11.31,20240805,2.56,N,063440,500,233 억,,181501,N,N,0,N,00,N
20250317,120600,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1334,3,2,0.23,8439930,6334,7.16,1344,1344,1321,1730,932,1331,1332.48,0.39,0,-2203,1355,1342,1321,1308,1287,1349,1315,234,399,500,950,1,1,46029154,614,12.95,1.08,12,0.01,103.00,1239.00,2035,20240327,-34.45,1194,20240805,11.73,1496,-10.83,20250220,1212,10.07,20250203,2035,-34.45,20240327,1194,11.73,20240805,2.56,N,063440,500,233 억,,181501,N,N,0,N,00,N
20250317,110603,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1333,2,2,0.15,8328077,6250,7.07,1344,1344,1321,1730,932,1331,1332.49,0.39,0,-2119,1355,1342,1321,1308,1287,1349,1315,234,399,500,950,1,1,46029154,614,12.94,1.08,12,0.01,103.00,1239.00,2035,20240327,-34.50,1194,20240805,11.64,1496,-10.90,20250220,1212,9.98,20250203,2035,-34.50,20240327,1194,11.64,20240805,2.56,N,063440,500,233 억,,181501,N,N,0,N,00,N
20250317,100602,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1335,4,2,0.30,6023650,4518,5.11,1344,1344,1321,1730,932,1331,1333.26,0.39,0,-1493,1355,1342,1321,1308,1287,1349,1315,234,399,500,950,1,1,46029154,614,12.96,1.08,12,0.01,103.00,1239.00,2035,20240327,-34.40,1194,20240805,11.81,1496,-10.76,20250220,1212,10.15,20250203,2035,-34.40,20240327,1194,11.81,20240805,2.56,N,063440,500,233 억,,181501,N,N,0,N,00,N
20250317,090602,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1332,1,2,0.08,624076,467,0.53,1344,1344,1326,1730,932,1331,1336.35,0.39,0,-262,1355,1342,1321,1308,1287,1349,1315,234,399,500,950,1,1,46029154,613,12.93,1.08,12,0.00,103.00,1239.00,2035,20240327,-34.55,1194,20240805,11.56,1496,-10.96,20250220,1212,9.90,20250203,2035,-34.55,20240327,1194,11.56,20240805,2.56,N,063440,500,233 억,,181501,N,N,0,N,00,N
20250314,160600,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1331,6,2,0.45,115722513,88046,79.54,1304,1334,1300,1722,928,1325,1314.34,0.36,0,16445,1363,1344,1325,1306,1287,1334,1296,234,397,500,950,1,1,46029154,613,12.92,1.07,12,0.19,103.00,1239.00,2035,20240327,-34.59,1194,20240805,11.47,1496,-11.03,20250220,1212,9.82,20250203,2035,-34.59,20240327,1194,11.47,20240805,2.59,N,063440,500,233 억,,165058,N,N,0,N,00,N
20250314,150603,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1331,6,2,0.45,115080169,87563,79.11,1304,1334,1300,1722,928,1325,1314.26,0.36,0,16616,1363,1344,1325,1306,1287,1334,1296,234,397,500,950,1,1,46029154,613,12.92,1.07,12,0.19,103.00,1239.00,2035,20240327,-34.59,1194,20240805,11.47,1496,-11.03,20250220,1212,9.82,20250203,2035,-34.59,20240327,1194,11.47,20240805,2.59,N,063440,500,233 억,,165058,N,N,0,N,00,N
20250314,140559,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1332,7,2,0.53,100810268,76796,69.38,1304,1334,1300,1722,928,1325,1312.70,0.36,0,10787,1363,1344,1325,1306,1287,1334,1296,234,397,500,950,1,1,46029154,613,12.93,1.08,12,0.17,103.00,1239.00,2035,20240327,-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,,165058,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 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
3 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
4 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
5 20250317 130601 57 100.00 KOSDAQ 출판·매체복제 N N N N N 1329 -2 5 -0.15 20128510 15171 17.15 1344 1344 1321 1730 932 1331 1326.78 0.39 0 -4470 1355 1342 1321 1308 1287 1349 1315 234 399 500 950 1 1 46029154 612 12.90 1.07 12 0.03 103.00 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 2.56 N 063440 500 233 억 181501 N N 0 N 00 N
6 20250317 120600 57 100.00 KOSDAQ 출판·매체복제 N N N N N 1334 3 2 0.23 8439930 6334 7.16 1344 1344 1321 1730 932 1331 1332.48 0.39 0 -2203 1355 1342 1321 1308 1287 1349 1315 234 399 500 950 1 1 46029154 614 12.95 1.08 12 0.01 103.00 1239.00 2035 20240327 -34.45 1194 20240805 11.73 1496 -10.83 20250220 1212 10.07 20250203 2035 -34.45 20240327 1194 11.73 20240805 2.56 N 063440 500 233 억 181501 N N 0 N 00 N
7 20250317 110603 57 100.00 KOSDAQ 출판·매체복제 N N N N N 1333 2 2 0.15 8328077 6250 7.07 1344 1344 1321 1730 932 1331 1332.49 0.39 0 -2119 1355 1342 1321 1308 1287 1349 1315 234 399 500 950 1 1 46029154 614 12.94 1.08 12 0.01 103.00 1239.00 2035 20240327 -34.50 1194 20240805 11.64 1496 -10.90 20250220 1212 9.98 20250203 2035 -34.50 20240327 1194 11.64 20240805 2.56 N 063440 500 233 억 181501 N N 0 N 00 N
8 20250317 100602 57 100.00 KOSDAQ 출판·매체복제 N N N N N 1335 4 2 0.30 6023650 4518 5.11 1344 1344 1321 1730 932 1331 1333.26 0.39 0 -1493 1355 1342 1321 1308 1287 1349 1315 234 399 500 950 1 1 46029154 614 12.96 1.08 12 0.01 103.00 1239.00 2035 20240327 -34.40 1194 20240805 11.81 1496 -10.76 20250220 1212 10.15 20250203 2035 -34.40 20240327 1194 11.81 20240805 2.56 N 063440 500 233 억 181501 N N 0 N 00 N
9 20250317 090602 57 100.00 KOSDAQ 출판·매체복제 N N N N N 1332 1 2 0.08 624076 467 0.53 1344 1344 1326 1730 932 1331 1336.35 0.39 0 -262 1355 1342 1321 1308 1287 1349 1315 234 399 500 950 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 2.56 N 063440 500 233 억 181501 N N 0 N 00 N
10 20250314 160600 57 100.00 KOSDAQ 출판·매체복제 N N N N N 1331 6 2 0.45 115722513 88046 79.54 1304 1334 1300 1722 928 1325 1314.34 0.36 0 16445 1363 1344 1325 1306 1287 1334 1296 234 397 500 950 1 1 46029154 613 12.92 1.07 12 0.19 103.00 1239.00 2035 20240327 -34.59 1194 20240805 11.47 1496 -11.03 20250220 1212 9.82 20250203 2035 -34.59 20240327 1194 11.47 20240805 2.59 N 063440 500 233 억 165058 N N 0 N 00 N
11 20250314 150603 57 100.00 KOSDAQ 출판·매체복제 N N N N N 1331 6 2 0.45 115080169 87563 79.11 1304 1334 1300 1722 928 1325 1314.26 0.36 0 16616 1363 1344 1325 1306 1287 1334 1296 234 397 500 950 1 1 46029154 613 12.92 1.07 12 0.19 103.00 1239.00 2035 20240327 -34.59 1194 20240805 11.47 1496 -11.03 20250220 1212 9.82 20250203 2035 -34.59 20240327 1194 11.47 20240805 2.59 N 063440 500 233 억 165058 N N 0 N 00 N
12 20250314 140559 57 100.00 KOSDAQ 출판·매체복제 N N N N N 1332 7 2 0.53 100810268 76796 69.38 1304 1334 1300 1722 928 1325 1312.70 0.36 0 10787 1363 1344 1325 1306 1287 1334 1296 234 397 500 950 1 1 46029154 613 12.93 1.08 12 0.17 103.00 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 165058 N N 0 N 00 N