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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
030960/price/prices-20250401.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
20250414,160355,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,8950,30,2,0.34,594913145,66652,46.69,8850,8970,8830,11590,6250,8920,8925.66,0.72,0,607,9186,9052,8946,8812,8706,9000,8760,80,2670,500,5880,10,1,15980000,1430,32.19,0.75,06,0.42,278.00,11947.00,12790,20240726,-30.02,8020,20241115,11.60,11920,-24.92,20250311,8730,2.52,20250401,12790,-30.02,20240726,8020,11.60,20241115,1.89,Y,030960,500,79 억,,115161,N,N,3090,N,00,N
20250414,150357,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,8950,30,2,0.34,513340205,57514,40.29,8850,8970,8830,11590,6250,8920,8925.48,0.72,0,912,9186,9052,8946,8812,8706,9000,8760,80,2670,500,5880,10,1,15980000,1430,32.19,0.75,06,0.36,278.00,11947.00,12790,20240726,-30.02,8020,20241115,11.60,11920,-24.92,20250311,8730,2.52,20250401,12790,-30.02,20240726,8020,11.60,20241115,1.89,Y,030960,500,79 억,,115161,N,N,8928,N,00,N
20250414,140356,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,8960,40,2,0.45,468486805,52495,36.77,8850,8970,8830,11590,6250,8920,8924.41,0.72,0,2243,9186,9052,8946,8812,8706,9000,8760,80,2670,500,5880,10,1,15980000,1432,32.23,0.75,06,0.33,278.00,11947.00,12790,20240726,-29.95,8020,20241115,11.72,11920,-24.83,20250311,8730,2.63,20250401,12790,-29.95,20240726,8020,11.72,20241115,1.89,Y,030960,500,79 억,,115161,N,N,8928,N,00,N
20250414,130357,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,8940,20,2,0.22,371743710,41674,29.19,8850,8970,8830,11590,6250,8920,8920.28,0.72,0,2972,9186,9052,8946,8812,8706,9000,8760,80,2670,500,5880,10,1,15980000,1429,32.16,0.75,06,0.26,278.00,11947.00,12790,20240726,-30.10,8020,20241115,11.47,11920,-25.00,20250311,8730,2.41,20250401,12790,-30.10,20240726,8020,11.47,20241115,1.89,Y,030960,500,79 억,,115161,N,N,8928,N,00,N
20250414,120358,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,8910,-10,5,-0.11,311892510,34964,24.49,8850,8960,8830,11590,6250,8920,8920.39,0.72,0,1965,9186,9052,8946,8812,8706,9000,8760,80,2670,500,5880,10,1,15980000,1424,32.05,0.75,06,0.22,278.00,11947.00,12790,20240726,-30.34,8020,20241115,11.10,11920,-25.25,20250311,8730,2.06,20250401,12790,-30.34,20240726,8020,11.10,20241115,1.89,Y,030960,500,79 억,,115161,N,N,8928,N,00,N
20250414,110355,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,8910,-10,5,-0.11,245823340,27554,19.30,8850,8960,8830,11590,6250,8920,8921.51,0.72,0,3454,9186,9052,8946,8812,8706,9000,8760,80,2670,500,5880,10,1,15980000,1424,32.05,0.75,06,0.17,278.00,11947.00,12790,20240726,-30.34,8020,20241115,11.10,11920,-25.25,20250311,8730,2.06,20250401,12790,-30.34,20240726,8020,11.10,20241115,1.89,Y,030960,500,79 억,,115161,N,N,8928,N,00,N
20250414,100357,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,8940,20,2,0.22,163186145,18289,12.81,8850,8960,8830,11590,6250,8920,8922.64,0.72,0,4974,9186,9052,8946,8812,8706,9000,8760,80,2670,500,5880,10,1,15980000,1429,32.16,0.75,06,0.11,278.00,11947.00,12790,20240726,-30.10,8020,20241115,11.47,11920,-25.00,20250311,8730,2.41,20250401,12790,-30.10,20240726,8020,11.47,20241115,1.89,Y,030960,500,79 억,,115161,N,N,8928,N,00,N
20250414,090357,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,8880,-40,5,-0.45,8888480,1004,0.70,8850,8880,8830,11590,6250,8920,8853.07,0.72,0,-102,9186,9052,8946,8812,8706,9000,8760,80,2670,500,5880,10,1,15980000,1419,31.94,0.74,06,0.01,278.00,11947.00,12790,20240726,-30.57,8020,20241115,10.72,11920,-25.50,20250311,8730,1.72,20250401,12790,-30.57,20240726,8020,10.72,20241115,1.89,Y,030960,500,79 억,,115161,N,N,8928,N,00,N
20250411,160353,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,8920,0,3,0.00,1278254545,142750,46.07,9060,9080,8840,11590,6250,8920,8954.51,0.88,0,-21579,9160,9040,8930,8810,8700,9100,8870,80,2670,500,5880,10,1,15980000,1425,32.09,0.75,06,0.89,278.00,11947.00,12790,20240726,-30.26,8020,20241115,11.22,11920,-25.17,20250311,8730,2.18,20250401,12790,-30.26,20240726,8020,11.22,20241115,1.87,Y,030960,500,79 억,,139869,N,N,8928,N,00,N
20250411,150356,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,8920,0,3,0.00,1232623335,137638,44.42,9060,9080,8840,11590,6250,8920,8955.55,0.88,0,-21275,9160,9040,8930,8810,8700,9100,8870,80,2670,500,5880,10,1,15980000,1425,32.09,0.75,06,0.86,278.00,11947.00,12790,20240726,-30.26,8020,20241115,11.22,11920,-25.17,20250311,8730,2.18,20250401,12790,-30.26,20240726,8020,11.22,20241115,1.87,Y,030960,500,79 억,,139869,N,N,1065,N,00,N
20250411,140356,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,8920,0,3,0.00,1164902200,130052,41.98,9060,9080,8840,11590,6250,8920,8957.20,0.88,0,-20420,9160,9040,8930,8810,8700,9100,8870,80,2670,500,5880,10,1,15980000,1425,32.09,0.75,06,0.81,278.00,11947.00,12790,20240726,-30.26,8020,20241115,11.22,11920,-25.17,20250311,8730,2.18,20250401,12790,-30.26,20240726,8020,11.22,20241115,1.87,Y,030960,500,79 억,,139869,N,N,1065,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 20250414 160355 57 100.00 KOSDAQ 출판·매체복제 N N N N N 8950 30 2 0.34 594913145 66652 46.69 8850 8970 8830 11590 6250 8920 8925.66 0.72 0 607 9186 9052 8946 8812 8706 9000 8760 80 2670 500 5880 10 1 15980000 1430 32.19 0.75 06 0.42 278.00 11947.00 12790 20240726 -30.02 8020 20241115 11.60 11920 -24.92 20250311 8730 2.52 20250401 12790 -30.02 20240726 8020 11.60 20241115 1.89 Y 030960 500 79 억 115161 N N 3090 N 00 N
3 20250414 150357 57 100.00 KOSDAQ 출판·매체복제 N N N N N 8950 30 2 0.34 513340205 57514 40.29 8850 8970 8830 11590 6250 8920 8925.48 0.72 0 912 9186 9052 8946 8812 8706 9000 8760 80 2670 500 5880 10 1 15980000 1430 32.19 0.75 06 0.36 278.00 11947.00 12790 20240726 -30.02 8020 20241115 11.60 11920 -24.92 20250311 8730 2.52 20250401 12790 -30.02 20240726 8020 11.60 20241115 1.89 Y 030960 500 79 억 115161 N N 8928 N 00 N
4 20250414 140356 57 100.00 KOSDAQ 출판·매체복제 N N N N N 8960 40 2 0.45 468486805 52495 36.77 8850 8970 8830 11590 6250 8920 8924.41 0.72 0 2243 9186 9052 8946 8812 8706 9000 8760 80 2670 500 5880 10 1 15980000 1432 32.23 0.75 06 0.33 278.00 11947.00 12790 20240726 -29.95 8020 20241115 11.72 11920 -24.83 20250311 8730 2.63 20250401 12790 -29.95 20240726 8020 11.72 20241115 1.89 Y 030960 500 79 억 115161 N N 8928 N 00 N
5 20250414 130357 57 100.00 KOSDAQ 출판·매체복제 N N N N N 8940 20 2 0.22 371743710 41674 29.19 8850 8970 8830 11590 6250 8920 8920.28 0.72 0 2972 9186 9052 8946 8812 8706 9000 8760 80 2670 500 5880 10 1 15980000 1429 32.16 0.75 06 0.26 278.00 11947.00 12790 20240726 -30.10 8020 20241115 11.47 11920 -25.00 20250311 8730 2.41 20250401 12790 -30.10 20240726 8020 11.47 20241115 1.89 Y 030960 500 79 억 115161 N N 8928 N 00 N
6 20250414 120358 57 100.00 KOSDAQ 출판·매체복제 N N N N N 8910 -10 5 -0.11 311892510 34964 24.49 8850 8960 8830 11590 6250 8920 8920.39 0.72 0 1965 9186 9052 8946 8812 8706 9000 8760 80 2670 500 5880 10 1 15980000 1424 32.05 0.75 06 0.22 278.00 11947.00 12790 20240726 -30.34 8020 20241115 11.10 11920 -25.25 20250311 8730 2.06 20250401 12790 -30.34 20240726 8020 11.10 20241115 1.89 Y 030960 500 79 억 115161 N N 8928 N 00 N
7 20250414 110355 57 100.00 KOSDAQ 출판·매체복제 N N N N N 8910 -10 5 -0.11 245823340 27554 19.30 8850 8960 8830 11590 6250 8920 8921.51 0.72 0 3454 9186 9052 8946 8812 8706 9000 8760 80 2670 500 5880 10 1 15980000 1424 32.05 0.75 06 0.17 278.00 11947.00 12790 20240726 -30.34 8020 20241115 11.10 11920 -25.25 20250311 8730 2.06 20250401 12790 -30.34 20240726 8020 11.10 20241115 1.89 Y 030960 500 79 억 115161 N N 8928 N 00 N
8 20250414 100357 57 100.00 KOSDAQ 출판·매체복제 N N N N N 8940 20 2 0.22 163186145 18289 12.81 8850 8960 8830 11590 6250 8920 8922.64 0.72 0 4974 9186 9052 8946 8812 8706 9000 8760 80 2670 500 5880 10 1 15980000 1429 32.16 0.75 06 0.11 278.00 11947.00 12790 20240726 -30.10 8020 20241115 11.47 11920 -25.00 20250311 8730 2.41 20250401 12790 -30.10 20240726 8020 11.47 20241115 1.89 Y 030960 500 79 억 115161 N N 8928 N 00 N
9 20250414 090357 57 100.00 KOSDAQ 출판·매체복제 N N N N N 8880 -40 5 -0.45 8888480 1004 0.70 8850 8880 8830 11590 6250 8920 8853.07 0.72 0 -102 9186 9052 8946 8812 8706 9000 8760 80 2670 500 5880 10 1 15980000 1419 31.94 0.74 06 0.01 278.00 11947.00 12790 20240726 -30.57 8020 20241115 10.72 11920 -25.50 20250311 8730 1.72 20250401 12790 -30.57 20240726 8020 10.72 20241115 1.89 Y 030960 500 79 억 115161 N N 8928 N 00 N
10 20250411 160353 57 100.00 KOSDAQ 출판·매체복제 N N N N N 8920 0 3 0.00 1278254545 142750 46.07 9060 9080 8840 11590 6250 8920 8954.51 0.88 0 -21579 9160 9040 8930 8810 8700 9100 8870 80 2670 500 5880 10 1 15980000 1425 32.09 0.75 06 0.89 278.00 11947.00 12790 20240726 -30.26 8020 20241115 11.22 11920 -25.17 20250311 8730 2.18 20250401 12790 -30.26 20240726 8020 11.22 20241115 1.87 Y 030960 500 79 억 139869 N N 8928 N 00 N
11 20250411 150356 57 100.00 KOSDAQ 출판·매체복제 N N N N N 8920 0 3 0.00 1232623335 137638 44.42 9060 9080 8840 11590 6250 8920 8955.55 0.88 0 -21275 9160 9040 8930 8810 8700 9100 8870 80 2670 500 5880 10 1 15980000 1425 32.09 0.75 06 0.86 278.00 11947.00 12790 20240726 -30.26 8020 20241115 11.22 11920 -25.17 20250311 8730 2.18 20250401 12790 -30.26 20240726 8020 11.22 20241115 1.87 Y 030960 500 79 억 139869 N N 1065 N 00 N
12 20250411 140356 57 100.00 KOSDAQ 출판·매체복제 N N N N N 8920 0 3 0.00 1164902200 130052 41.98 9060 9080 8840 11590 6250 8920 8957.20 0.88 0 -20420 9160 9040 8930 8810 8700 9100 8870 80 2670 500 5880 10 1 15980000 1425 32.09 0.75 06 0.81 278.00 11947.00 12790 20240726 -30.26 8020 20241115 11.22 11920 -25.17 20250311 8730 2.18 20250401 12790 -30.26 20240726 8020 11.22 20241115 1.87 Y 030960 500 79 억 139869 N N 1065 N 00 N