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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160407,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,9770,70,2,0.72,472594320,48715,111.15,9690,9770,9620,12610,6790,9700,9701.09,0.30,0,9827,9813,9756,9693,9636,9573,9785,9665,80,2910,500,7170,10,1,15980000,1561,35.14,0.82,06,0.30,278.00,11947.00,12790,20240726,-23.61,8020,20241115,21.82,11050,-11.58,20250103,9300,5.05,20250131,12790,-23.61,20240726,8020,21.82,20241115,0.94,N,030960,500,79 억,,47486,N,N,0,N,00,N
20250219,150409,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,9750,50,2,0.52,406410150,41913,95.63,9690,9770,9620,12610,6790,9700,9696.52,0.30,0,7007,9813,9756,9693,9636,9573,9785,9665,80,2910,500,7170,10,1,15980000,1558,35.07,0.82,06,0.26,278.00,11947.00,12790,20240726,-23.77,8020,20241115,21.57,11050,-11.76,20250103,9300,4.84,20250131,12790,-23.77,20240726,8020,21.57,20241115,0.94,N,030960,500,79 억,,47486,N,N,0,N,00,N
20250219,140406,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,9730,30,2,0.31,335960240,34684,79.13,9690,9760,9620,12610,6790,9700,9686.32,0.30,0,6303,9813,9756,9693,9636,9573,9785,9665,80,2910,500,7170,10,1,15980000,1555,35.00,0.81,06,0.22,278.00,11947.00,12790,20240726,-23.92,8020,20241115,21.32,11050,-11.95,20250103,9300,4.62,20250131,12790,-23.92,20240726,8020,21.32,20241115,0.94,N,030960,500,79 억,,47486,N,N,0,N,00,N
20250219,130407,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,9700,0,3,0.00,266446740,27545,62.85,9690,9750,9620,12610,6790,9700,9673.14,0.30,0,3074,9813,9756,9693,9636,9573,9785,9665,80,2910,500,7170,10,1,15980000,1550,34.89,0.81,06,0.17,278.00,11947.00,12790,20240726,-24.16,8020,20241115,20.95,11050,-12.22,20250103,9300,4.30,20250131,12790,-24.16,20240726,8020,20.95,20241115,0.94,N,030960,500,79 억,,47486,N,N,0,N,00,N
20250219,120407,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,9680,-20,5,-0.21,205145140,21229,48.43,9690,9750,9620,12610,6790,9700,9663.44,0.30,0,3142,9813,9756,9693,9636,9573,9785,9665,80,2910,500,7170,10,1,15980000,1547,34.82,0.81,06,0.13,278.00,11947.00,12790,20240726,-24.32,8020,20241115,20.70,11050,-12.40,20250103,9300,4.09,20250131,12790,-24.32,20240726,8020,20.70,20241115,0.94,N,030960,500,79 억,,47486,N,N,0,N,00,N
20250219,110408,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,9660,-40,5,-0.41,195898020,20270,46.25,9690,9750,9620,12610,6790,9700,9664.43,0.30,0,3149,9813,9756,9693,9636,9573,9785,9665,80,2910,500,7170,10,1,15980000,1544,34.75,0.81,06,0.13,278.00,11947.00,12790,20240726,-24.47,8020,20241115,20.45,11050,-12.58,20250103,9300,3.87,20250131,12790,-24.47,20240726,8020,20.45,20241115,0.94,N,030960,500,79 억,,47486,N,N,0,N,00,N
20250219,100407,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,9690,-10,5,-0.10,89559160,9247,21.10,9690,9750,9640,12610,6790,9700,9685.21,0.30,0,355,9813,9756,9693,9636,9573,9785,9665,80,2910,500,7170,10,1,15980000,1548,34.86,0.81,06,0.06,278.00,11947.00,12790,20240726,-24.24,8020,20241115,20.82,11050,-12.31,20250103,9300,4.19,20250131,12790,-24.24,20240726,8020,20.82,20241115,0.94,N,030960,500,79 억,,47486,N,N,0,N,00,N
20250219,090408,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,9690,-10,5,-0.10,7808850,806,1.84,9690,9750,9680,12610,6790,9700,9688.40,0.30,0,-3,9813,9756,9693,9636,9573,9785,9665,80,2910,500,7170,10,1,15980000,1548,34.86,0.81,06,0.01,278.00,11947.00,12790,20240726,-24.24,8020,20241115,20.82,11050,-12.31,20250103,9300,4.19,20250131,12790,-24.24,20240726,8020,20.82,20241115,0.94,N,030960,500,79 억,,47486,N,N,0,N,00,N
20250218,160406,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,9700,20,2,0.21,424000360,43782,162.30,9630,9750,9630,12580,6780,9680,9684.30,0.26,0,5305,9760,9720,9670,9630,9580,9695,9605,80,2900,500,7160,10,1,15980000,1550,34.89,0.81,06,0.27,278.00,11947.00,12790,20240726,-24.16,8020,20241115,20.95,11050,-12.22,20250103,9300,4.30,20250131,12790,-24.16,20240726,8020,20.95,20241115,0.95,N,030960,500,79 억,,42179,N,N,0,N,00,N
20250218,150407,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,9670,-10,5,-0.10,375880430,38815,143.89,9630,9750,9630,12580,6780,9680,9683.90,0.26,0,6174,9760,9720,9670,9630,9580,9695,9605,80,2900,500,7160,10,1,15980000,1545,34.78,0.81,06,0.24,278.00,11947.00,12790,20240726,-24.39,8020,20241115,20.57,11050,-12.49,20250103,9300,3.98,20250131,12790,-24.39,20240726,8020,20.57,20241115,0.95,N,030960,500,79 억,,42179,N,N,0,N,00,N
20250218,140407,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,9690,10,2,0.10,346354480,35760,132.56,9630,9750,9630,12580,6780,9680,9685.53,0.26,0,5111,9760,9720,9670,9630,9580,9695,9605,80,2900,500,7160,10,1,15980000,1548,34.86,0.81,06,0.22,278.00,11947.00,12790,20240726,-24.24,8020,20241115,20.82,11050,-12.31,20250103,9300,4.19,20250131,12790,-24.24,20240726,8020,20.82,20241115,0.95,N,030960,500,79 억,,42179,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 20250219 160407 57 100.00 KOSDAQ 출판·매체복제 N N N N N 9770 70 2 0.72 472594320 48715 111.15 9690 9770 9620 12610 6790 9700 9701.09 0.30 0 9827 9813 9756 9693 9636 9573 9785 9665 80 2910 500 7170 10 1 15980000 1561 35.14 0.82 06 0.30 278.00 11947.00 12790 20240726 -23.61 8020 20241115 21.82 11050 -11.58 20250103 9300 5.05 20250131 12790 -23.61 20240726 8020 21.82 20241115 0.94 N 030960 500 79 억 47486 N N 0 N 00 N
3 20250219 150409 57 100.00 KOSDAQ 출판·매체복제 N N N N N 9750 50 2 0.52 406410150 41913 95.63 9690 9770 9620 12610 6790 9700 9696.52 0.30 0 7007 9813 9756 9693 9636 9573 9785 9665 80 2910 500 7170 10 1 15980000 1558 35.07 0.82 06 0.26 278.00 11947.00 12790 20240726 -23.77 8020 20241115 21.57 11050 -11.76 20250103 9300 4.84 20250131 12790 -23.77 20240726 8020 21.57 20241115 0.94 N 030960 500 79 억 47486 N N 0 N 00 N
4 20250219 140406 57 100.00 KOSDAQ 출판·매체복제 N N N N N 9730 30 2 0.31 335960240 34684 79.13 9690 9760 9620 12610 6790 9700 9686.32 0.30 0 6303 9813 9756 9693 9636 9573 9785 9665 80 2910 500 7170 10 1 15980000 1555 35.00 0.81 06 0.22 278.00 11947.00 12790 20240726 -23.92 8020 20241115 21.32 11050 -11.95 20250103 9300 4.62 20250131 12790 -23.92 20240726 8020 21.32 20241115 0.94 N 030960 500 79 억 47486 N N 0 N 00 N
5 20250219 130407 57 100.00 KOSDAQ 출판·매체복제 N N N N N 9700 0 3 0.00 266446740 27545 62.85 9690 9750 9620 12610 6790 9700 9673.14 0.30 0 3074 9813 9756 9693 9636 9573 9785 9665 80 2910 500 7170 10 1 15980000 1550 34.89 0.81 06 0.17 278.00 11947.00 12790 20240726 -24.16 8020 20241115 20.95 11050 -12.22 20250103 9300 4.30 20250131 12790 -24.16 20240726 8020 20.95 20241115 0.94 N 030960 500 79 억 47486 N N 0 N 00 N
6 20250219 120407 57 100.00 KOSDAQ 출판·매체복제 N N N N N 9680 -20 5 -0.21 205145140 21229 48.43 9690 9750 9620 12610 6790 9700 9663.44 0.30 0 3142 9813 9756 9693 9636 9573 9785 9665 80 2910 500 7170 10 1 15980000 1547 34.82 0.81 06 0.13 278.00 11947.00 12790 20240726 -24.32 8020 20241115 20.70 11050 -12.40 20250103 9300 4.09 20250131 12790 -24.32 20240726 8020 20.70 20241115 0.94 N 030960 500 79 억 47486 N N 0 N 00 N
7 20250219 110408 57 100.00 KOSDAQ 출판·매체복제 N N N N N 9660 -40 5 -0.41 195898020 20270 46.25 9690 9750 9620 12610 6790 9700 9664.43 0.30 0 3149 9813 9756 9693 9636 9573 9785 9665 80 2910 500 7170 10 1 15980000 1544 34.75 0.81 06 0.13 278.00 11947.00 12790 20240726 -24.47 8020 20241115 20.45 11050 -12.58 20250103 9300 3.87 20250131 12790 -24.47 20240726 8020 20.45 20241115 0.94 N 030960 500 79 억 47486 N N 0 N 00 N
8 20250219 100407 57 100.00 KOSDAQ 출판·매체복제 N N N N N 9690 -10 5 -0.10 89559160 9247 21.10 9690 9750 9640 12610 6790 9700 9685.21 0.30 0 355 9813 9756 9693 9636 9573 9785 9665 80 2910 500 7170 10 1 15980000 1548 34.86 0.81 06 0.06 278.00 11947.00 12790 20240726 -24.24 8020 20241115 20.82 11050 -12.31 20250103 9300 4.19 20250131 12790 -24.24 20240726 8020 20.82 20241115 0.94 N 030960 500 79 억 47486 N N 0 N 00 N
9 20250219 090408 57 100.00 KOSDAQ 출판·매체복제 N N N N N 9690 -10 5 -0.10 7808850 806 1.84 9690 9750 9680 12610 6790 9700 9688.40 0.30 0 -3 9813 9756 9693 9636 9573 9785 9665 80 2910 500 7170 10 1 15980000 1548 34.86 0.81 06 0.01 278.00 11947.00 12790 20240726 -24.24 8020 20241115 20.82 11050 -12.31 20250103 9300 4.19 20250131 12790 -24.24 20240726 8020 20.82 20241115 0.94 N 030960 500 79 억 47486 N N 0 N 00 N
10 20250218 160406 57 100.00 KOSDAQ 출판·매체복제 N N N N N 9700 20 2 0.21 424000360 43782 162.30 9630 9750 9630 12580 6780 9680 9684.30 0.26 0 5305 9760 9720 9670 9630 9580 9695 9605 80 2900 500 7160 10 1 15980000 1550 34.89 0.81 06 0.27 278.00 11947.00 12790 20240726 -24.16 8020 20241115 20.95 11050 -12.22 20250103 9300 4.30 20250131 12790 -24.16 20240726 8020 20.95 20241115 0.95 N 030960 500 79 억 42179 N N 0 N 00 N
11 20250218 150407 57 100.00 KOSDAQ 출판·매체복제 N N N N N 9670 -10 5 -0.10 375880430 38815 143.89 9630 9750 9630 12580 6780 9680 9683.90 0.26 0 6174 9760 9720 9670 9630 9580 9695 9605 80 2900 500 7160 10 1 15980000 1545 34.78 0.81 06 0.24 278.00 11947.00 12790 20240726 -24.39 8020 20241115 20.57 11050 -12.49 20250103 9300 3.98 20250131 12790 -24.39 20240726 8020 20.57 20241115 0.95 N 030960 500 79 억 42179 N N 0 N 00 N
12 20250218 140407 57 100.00 KOSDAQ 출판·매체복제 N N N N N 9690 10 2 0.10 346354480 35760 132.56 9630 9750 9630 12580 6780 9680 9685.53 0.26 0 5111 9760 9720 9670 9630 9580 9695 9605 80 2900 500 7160 10 1 15980000 1548 34.86 0.81 06 0.22 278.00 11947.00 12790 20240726 -24.24 8020 20241115 20.82 11050 -12.31 20250103 9300 4.19 20250131 12790 -24.24 20240726 8020 20.82 20241115 0.95 N 030960 500 79 억 42179 N N 0 N 00 N