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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160410,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,9820,-130,5,-1.31,587466720,59507,44.02,9940,9990,9810,12930,6970,9950,9871.68,0.45,0,11574,10356,10152,9946,9742,9536,10255,9845,80,2980,500,7360,10,1,15980000,1569,35.32,0.82,06,0.37,278.00,11947.00,12790,20240726,-23.22,8020,20241115,22.44,11050,-11.13,20250103,9300,5.59,20250131,12790,-23.22,20240726,8020,22.44,20241115,0.90,N,030960,500,79 억,,71451,N,N,0,N,00,N
20250221,150412,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,9830,-120,5,-1.21,517899620,52429,38.78,9940,9990,9810,12930,6970,9950,9877.24,0.45,0,10766,10356,10152,9946,9742,9536,10255,9845,80,2980,500,7360,10,1,15980000,1571,35.36,0.82,06,0.33,278.00,11947.00,12790,20240726,-23.14,8020,20241115,22.57,11050,-11.04,20250103,9300,5.70,20250131,12790,-23.14,20240726,8020,22.57,20241115,0.90,N,030960,500,79 억,,71451,N,N,0,N,00,N
20250221,140411,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,9870,-80,5,-0.80,471118490,47673,35.26,9940,9990,9810,12930,6970,9950,9881.39,0.45,0,10846,10356,10152,9946,9742,9536,10255,9845,80,2980,500,7360,10,1,15980000,1577,35.50,0.83,06,0.30,278.00,11947.00,12790,20240726,-22.83,8020,20241115,23.07,11050,-10.68,20250103,9300,6.13,20250131,12790,-22.83,20240726,8020,23.07,20241115,0.90,N,030960,500,79 억,,71451,N,N,0,N,00,N
20250221,130410,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,9850,-100,5,-1.01,452088950,45741,33.83,9940,9990,9810,12930,6970,9950,9882.75,0.45,0,10270,10356,10152,9946,9742,9536,10255,9845,80,2980,500,7360,10,1,15980000,1574,35.43,0.82,06,0.29,278.00,11947.00,12790,20240726,-22.99,8020,20241115,22.82,11050,-10.86,20250103,9300,5.91,20250131,12790,-22.99,20240726,8020,22.82,20241115,0.90,N,030960,500,79 억,,71451,N,N,0,N,00,N
20250221,120411,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,9860,-90,5,-0.90,415409850,42009,31.07,9940,9990,9820,12930,6970,9950,9887.66,0.45,0,9904,10356,10152,9946,9742,9536,10255,9845,80,2980,500,7360,10,1,15980000,1576,35.47,0.83,06,0.26,278.00,11947.00,12790,20240726,-22.91,8020,20241115,22.94,11050,-10.77,20250103,9300,6.02,20250131,12790,-22.91,20240726,8020,22.94,20241115,0.90,N,030960,500,79 억,,71451,N,N,0,N,00,N
20250221,110409,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,9840,-110,5,-1.11,398780110,40322,29.83,9940,9990,9820,12930,6970,9950,9888.94,0.45,0,10067,10356,10152,9946,9742,9536,10255,9845,80,2980,500,7360,10,1,15980000,1572,35.40,0.82,06,0.25,278.00,11947.00,12790,20240726,-23.06,8020,20241115,22.69,11050,-10.95,20250103,9300,5.81,20250131,12790,-23.06,20240726,8020,22.69,20241115,0.90,N,030960,500,79 억,,71451,N,N,0,N,00,N
20250221,100410,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,9840,-110,5,-1.11,325986100,32935,24.36,9940,9990,9840,12930,6970,9950,9896.85,0.45,0,7762,10356,10152,9946,9742,9536,10255,9845,80,2980,500,7360,10,1,15980000,1572,35.40,0.82,06,0.21,278.00,11947.00,12790,20240726,-23.06,8020,20241115,22.69,11050,-10.95,20250103,9300,5.81,20250131,12790,-23.06,20240726,8020,22.69,20241115,0.90,N,030960,500,79 억,,71451,N,N,0,N,00,N
20250221,090410,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,9940,-10,5,-0.10,46309460,4662,3.45,9940,9960,9850,12930,6970,9950,9930.81,0.45,0,817,10356,10152,9946,9742,9536,10255,9845,80,2980,500,7360,10,1,15980000,1588,35.76,0.83,06,0.03,278.00,11947.00,12790,20240726,-22.28,8020,20241115,23.94,11050,-10.05,20250103,9300,6.88,20250131,12790,-22.28,20240726,8020,23.94,20241115,0.90,N,030960,500,79 억,,71451,N,N,0,N,00,N
20250220,160409,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,9950,180,2,1.84,1337300110,134641,272.09,9850,10150,9740,12700,6840,9770,9932.34,0.36,0,14348,9870,9820,9720,9670,9570,9845,9695,80,2930,500,7220,10,1,15980000,1590,35.79,0.83,06,0.84,278.00,11947.00,12790,20240726,-22.20,8020,20241115,24.06,11050,-9.95,20250103,9300,6.99,20250131,12790,-22.20,20240726,8020,24.06,20241115,0.88,N,030960,500,79 억,,57259,N,N,0,N,00,N
20250220,150409,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,9940,170,2,1.74,1234568090,124314,251.22,9850,10150,9740,12700,6840,9770,9931.05,0.36,0,13055,9870,9820,9720,9670,9570,9845,9695,80,2930,500,7220,10,1,15980000,1588,35.76,0.83,06,0.78,278.00,11947.00,12790,20240726,-22.28,8020,20241115,23.94,11050,-10.05,20250103,9300,6.88,20250131,12790,-22.28,20240726,8020,23.94,20241115,0.88,N,030960,500,79 억,,57259,N,N,0,N,00,N
20250220,140411,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,9920,150,2,1.54,991444840,99944,201.97,9850,10150,9740,12700,6840,9770,9920.00,0.36,0,12818,9870,9820,9720,9670,9570,9845,9695,80,2930,500,7220,10,1,15980000,1585,35.68,0.83,06,0.63,278.00,11947.00,12790,20240726,-22.44,8020,20241115,23.69,11050,-10.23,20250103,9300,6.67,20250131,12790,-22.44,20240726,8020,23.69,20241115,0.88,N,030960,500,79 억,,57259,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 20250221 160410 57 100.00 KOSDAQ 출판·매체복제 N N N N N 9820 -130 5 -1.31 587466720 59507 44.02 9940 9990 9810 12930 6970 9950 9871.68 0.45 0 11574 10356 10152 9946 9742 9536 10255 9845 80 2980 500 7360 10 1 15980000 1569 35.32 0.82 06 0.37 278.00 11947.00 12790 20240726 -23.22 8020 20241115 22.44 11050 -11.13 20250103 9300 5.59 20250131 12790 -23.22 20240726 8020 22.44 20241115 0.90 N 030960 500 79 억 71451 N N 0 N 00 N
3 20250221 150412 57 100.00 KOSDAQ 출판·매체복제 N N N N N 9830 -120 5 -1.21 517899620 52429 38.78 9940 9990 9810 12930 6970 9950 9877.24 0.45 0 10766 10356 10152 9946 9742 9536 10255 9845 80 2980 500 7360 10 1 15980000 1571 35.36 0.82 06 0.33 278.00 11947.00 12790 20240726 -23.14 8020 20241115 22.57 11050 -11.04 20250103 9300 5.70 20250131 12790 -23.14 20240726 8020 22.57 20241115 0.90 N 030960 500 79 억 71451 N N 0 N 00 N
4 20250221 140411 57 100.00 KOSDAQ 출판·매체복제 N N N N N 9870 -80 5 -0.80 471118490 47673 35.26 9940 9990 9810 12930 6970 9950 9881.39 0.45 0 10846 10356 10152 9946 9742 9536 10255 9845 80 2980 500 7360 10 1 15980000 1577 35.50 0.83 06 0.30 278.00 11947.00 12790 20240726 -22.83 8020 20241115 23.07 11050 -10.68 20250103 9300 6.13 20250131 12790 -22.83 20240726 8020 23.07 20241115 0.90 N 030960 500 79 억 71451 N N 0 N 00 N
5 20250221 130410 57 100.00 KOSDAQ 출판·매체복제 N N N N N 9850 -100 5 -1.01 452088950 45741 33.83 9940 9990 9810 12930 6970 9950 9882.75 0.45 0 10270 10356 10152 9946 9742 9536 10255 9845 80 2980 500 7360 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 0.90 N 030960 500 79 억 71451 N N 0 N 00 N
6 20250221 120411 57 100.00 KOSDAQ 출판·매체복제 N N N N N 9860 -90 5 -0.90 415409850 42009 31.07 9940 9990 9820 12930 6970 9950 9887.66 0.45 0 9904 10356 10152 9946 9742 9536 10255 9845 80 2980 500 7360 10 1 15980000 1576 35.47 0.83 06 0.26 278.00 11947.00 12790 20240726 -22.91 8020 20241115 22.94 11050 -10.77 20250103 9300 6.02 20250131 12790 -22.91 20240726 8020 22.94 20241115 0.90 N 030960 500 79 억 71451 N N 0 N 00 N
7 20250221 110409 57 100.00 KOSDAQ 출판·매체복제 N N N N N 9840 -110 5 -1.11 398780110 40322 29.83 9940 9990 9820 12930 6970 9950 9888.94 0.45 0 10067 10356 10152 9946 9742 9536 10255 9845 80 2980 500 7360 10 1 15980000 1572 35.40 0.82 06 0.25 278.00 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 0.90 N 030960 500 79 억 71451 N N 0 N 00 N
8 20250221 100410 57 100.00 KOSDAQ 출판·매체복제 N N N N N 9840 -110 5 -1.11 325986100 32935 24.36 9940 9990 9840 12930 6970 9950 9896.85 0.45 0 7762 10356 10152 9946 9742 9536 10255 9845 80 2980 500 7360 10 1 15980000 1572 35.40 0.82 06 0.21 278.00 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 0.90 N 030960 500 79 억 71451 N N 0 N 00 N
9 20250221 090410 57 100.00 KOSDAQ 출판·매체복제 N N N N N 9940 -10 5 -0.10 46309460 4662 3.45 9940 9960 9850 12930 6970 9950 9930.81 0.45 0 817 10356 10152 9946 9742 9536 10255 9845 80 2980 500 7360 10 1 15980000 1588 35.76 0.83 06 0.03 278.00 11947.00 12790 20240726 -22.28 8020 20241115 23.94 11050 -10.05 20250103 9300 6.88 20250131 12790 -22.28 20240726 8020 23.94 20241115 0.90 N 030960 500 79 억 71451 N N 0 N 00 N
10 20250220 160409 57 100.00 KOSDAQ 출판·매체복제 N N N N N 9950 180 2 1.84 1337300110 134641 272.09 9850 10150 9740 12700 6840 9770 9932.34 0.36 0 14348 9870 9820 9720 9670 9570 9845 9695 80 2930 500 7220 10 1 15980000 1590 35.79 0.83 06 0.84 278.00 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 0.88 N 030960 500 79 억 57259 N N 0 N 00 N
11 20250220 150409 57 100.00 KOSDAQ 출판·매체복제 N N N N N 9940 170 2 1.74 1234568090 124314 251.22 9850 10150 9740 12700 6840 9770 9931.05 0.36 0 13055 9870 9820 9720 9670 9570 9845 9695 80 2930 500 7220 10 1 15980000 1588 35.76 0.83 06 0.78 278.00 11947.00 12790 20240726 -22.28 8020 20241115 23.94 11050 -10.05 20250103 9300 6.88 20250131 12790 -22.28 20240726 8020 23.94 20241115 0.88 N 030960 500 79 억 57259 N N 0 N 00 N
12 20250220 140411 57 100.00 KOSDAQ 출판·매체복제 N N N N N 9920 150 2 1.54 991444840 99944 201.97 9850 10150 9740 12700 6840 9770 9920.00 0.36 0 12818 9870 9820 9720 9670 9570 9845 9695 80 2930 500 7220 10 1 15980000 1585 35.68 0.83 06 0.63 278.00 11947.00 12790 20240726 -22.44 8020 20241115 23.69 11050 -10.23 20250103 9300 6.67 20250131 12790 -22.44 20240726 8020 23.69 20241115 0.88 N 030960 500 79 억 57259 N N 0 N 00 N