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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
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-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
20250306,160355,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,10160,210,2,2.11,1206487875,119424,76.65,9870,10230,9870,12930,6970,9950,10102.47,0.74,0,10625,10303,10126,10013,9836,9723,10070,9780,80,2980,500,7360,10,1,15980000,1624,36.55,0.85,06,0.75,278.00,11947.00,12790,20240726,-20.56,8020,20241115,26.68,11150,-8.88,20250228,9300,9.25,20250131,12790,-20.56,20240726,8020,26.68,20241115,1.09,N,030960,500,79 억,,118076,N,N,0,N,00,N
20250306,150355,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,10230,280,2,2.81,1056759175,104719,67.21,9870,10230,9870,12930,6970,9950,10091.43,0.74,0,13538,10303,10126,10013,9836,9723,10070,9780,80,2980,500,7360,10,1,15980000,1635,36.80,0.86,06,0.66,278.00,11947.00,12790,20240726,-20.02,8020,20241115,27.56,11150,-8.25,20250228,9300,10.00,20250131,12790,-20.02,20240726,8020,27.56,20241115,1.09,N,030960,500,79 억,,118076,N,N,0,N,00,N
20250306,140355,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,10190,240,2,2.41,761888915,75776,48.64,9870,10230,9870,12930,6970,9950,10054.54,0.74,0,6733,10303,10126,10013,9836,9723,10070,9780,80,2980,500,7360,10,1,15980000,1628,36.65,0.85,06,0.47,278.00,11947.00,12790,20240726,-20.33,8020,20241115,27.06,11150,-8.61,20250228,9300,9.57,20250131,12790,-20.33,20240726,8020,27.06,20241115,1.09,N,030960,500,79 억,,118076,N,N,0,N,00,N
20250306,130355,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,10160,210,2,2.11,631404905,62945,40.40,9870,10200,9870,12930,6970,9950,10031.10,0.74,0,3777,10303,10126,10013,9836,9723,10070,9780,80,2980,500,7360,10,1,15980000,1624,36.55,0.85,06,0.39,278.00,11947.00,12790,20240726,-20.56,8020,20241115,26.68,11150,-8.88,20250228,9300,9.25,20250131,12790,-20.56,20240726,8020,26.68,20241115,1.09,N,030960,500,79 억,,118076,N,N,0,N,00,N
20250306,120355,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,10090,140,2,1.41,499687595,49948,32.06,9870,10100,9870,12930,6970,9950,10004.20,0.74,0,2179,10303,10126,10013,9836,9723,10070,9780,80,2980,500,7360,10,1,15980000,1612,36.29,0.84,06,0.31,278.00,11947.00,12790,20240726,-21.11,8020,20241115,25.81,11150,-9.51,20250228,9300,8.49,20250131,12790,-21.11,20240726,8020,25.81,20241115,1.09,N,030960,500,79 억,,118076,N,N,0,N,00,N
20250306,110354,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,10040,90,2,0.90,384335255,38462,24.69,9870,10090,9870,12930,6970,9950,9992.64,0.74,0,284,10303,10126,10013,9836,9723,10070,9780,80,2980,500,7360,10,1,15980000,1604,36.12,0.84,06,0.24,278.00,11947.00,12790,20240726,-21.50,8020,20241115,25.19,11150,-9.96,20250228,9300,7.96,20250131,12790,-21.50,20240726,8020,25.19,20241115,1.09,N,030960,500,79 억,,118076,N,N,0,N,00,N
20250306,100355,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,10020,70,2,0.70,274396625,27518,17.66,9870,10090,9870,12930,6970,9950,9971.56,0.74,0,1648,10303,10126,10013,9836,9723,10070,9780,80,2980,500,7360,10,1,15980000,1601,36.04,0.84,06,0.17,278.00,11947.00,12790,20240726,-21.66,8020,20241115,24.94,11150,-10.13,20250228,9300,7.74,20250131,12790,-21.66,20240726,8020,24.94,20241115,1.09,N,030960,500,79 억,,118076,N,N,0,N,00,N
20250306,090357,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,9980,30,2,0.30,40905180,4134,2.65,9870,9980,9870,12930,6970,9950,9894.33,0.74,0,1816,10303,10126,10013,9836,9723,10070,9780,80,2980,500,7360,10,1,15980000,1595,35.90,0.84,06,0.03,278.00,11947.00,12790,20240726,-21.97,8020,20241115,24.44,11150,-10.49,20250228,9300,7.31,20250131,12790,-21.97,20240726,8020,24.44,20241115,1.09,N,030960,500,79 억,,118076,N,N,0,N,00,N
20250305,160352,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,9950,-100,5,-1.00,1544283545,154107,28.51,9970,10190,9900,13060,7040,10050,10020.53,0.51,0,36299,11090,10570,10260,9740,9430,10415,9585,80,3010,500,7430,10,1,15980000,1590,35.79,0.83,06,0.96,278.00,11947.00,12790,20240726,-22.20,8020,20241115,24.06,11150,-10.76,20250228,9300,6.99,20250131,12790,-22.20,20240726,8020,24.06,20241115,0.94,N,030960,500,79 억,,81777,N,N,0,N,00,N
20250305,150353,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,9980,-70,5,-0.70,1428286705,142457,26.36,9970,10190,9900,13060,7040,10050,10025.80,0.51,0,31465,11090,10570,10260,9740,9430,10415,9585,80,3010,500,7430,10,1,15980000,1595,35.90,0.84,06,0.89,278.00,11947.00,12790,20240726,-21.97,8020,20241115,24.44,11150,-10.49,20250228,9300,7.31,20250131,12790,-21.97,20240726,8020,24.44,20241115,0.94,N,030960,500,79 억,,81777,N,N,0,N,00,N
20250305,140351,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,9970,-80,5,-0.80,1246642395,124175,22.98,9970,10190,9900,13060,7040,10050,10039.25,0.51,0,25925,11090,10570,10260,9740,9430,10415,9585,80,3010,500,7430,10,1,15980000,1593,35.86,0.83,06,0.78,278.00,11947.00,12790,20240726,-22.05,8020,20241115,24.31,11150,-10.58,20250228,9300,7.20,20250131,12790,-22.05,20240726,8020,24.31,20241115,0.94,N,030960,500,79 억,,81777,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 20250306 160355 57 100.00 KOSDAQ 출판·매체복제 N N N N N 10160 210 2 2.11 1206487875 119424 76.65 9870 10230 9870 12930 6970 9950 10102.47 0.74 0 10625 10303 10126 10013 9836 9723 10070 9780 80 2980 500 7360 10 1 15980000 1624 36.55 0.85 06 0.75 278.00 11947.00 12790 20240726 -20.56 8020 20241115 26.68 11150 -8.88 20250228 9300 9.25 20250131 12790 -20.56 20240726 8020 26.68 20241115 1.09 N 030960 500 79 억 118076 N N 0 N 00 N
3 20250306 150355 57 100.00 KOSDAQ 출판·매체복제 N N N N N 10230 280 2 2.81 1056759175 104719 67.21 9870 10230 9870 12930 6970 9950 10091.43 0.74 0 13538 10303 10126 10013 9836 9723 10070 9780 80 2980 500 7360 10 1 15980000 1635 36.80 0.86 06 0.66 278.00 11947.00 12790 20240726 -20.02 8020 20241115 27.56 11150 -8.25 20250228 9300 10.00 20250131 12790 -20.02 20240726 8020 27.56 20241115 1.09 N 030960 500 79 억 118076 N N 0 N 00 N
4 20250306 140355 57 100.00 KOSDAQ 출판·매체복제 N N N N N 10190 240 2 2.41 761888915 75776 48.64 9870 10230 9870 12930 6970 9950 10054.54 0.74 0 6733 10303 10126 10013 9836 9723 10070 9780 80 2980 500 7360 10 1 15980000 1628 36.65 0.85 06 0.47 278.00 11947.00 12790 20240726 -20.33 8020 20241115 27.06 11150 -8.61 20250228 9300 9.57 20250131 12790 -20.33 20240726 8020 27.06 20241115 1.09 N 030960 500 79 억 118076 N N 0 N 00 N
5 20250306 130355 57 100.00 KOSDAQ 출판·매체복제 N N N N N 10160 210 2 2.11 631404905 62945 40.40 9870 10200 9870 12930 6970 9950 10031.10 0.74 0 3777 10303 10126 10013 9836 9723 10070 9780 80 2980 500 7360 10 1 15980000 1624 36.55 0.85 06 0.39 278.00 11947.00 12790 20240726 -20.56 8020 20241115 26.68 11150 -8.88 20250228 9300 9.25 20250131 12790 -20.56 20240726 8020 26.68 20241115 1.09 N 030960 500 79 억 118076 N N 0 N 00 N
6 20250306 120355 57 100.00 KOSDAQ 출판·매체복제 N N N N N 10090 140 2 1.41 499687595 49948 32.06 9870 10100 9870 12930 6970 9950 10004.20 0.74 0 2179 10303 10126 10013 9836 9723 10070 9780 80 2980 500 7360 10 1 15980000 1612 36.29 0.84 06 0.31 278.00 11947.00 12790 20240726 -21.11 8020 20241115 25.81 11150 -9.51 20250228 9300 8.49 20250131 12790 -21.11 20240726 8020 25.81 20241115 1.09 N 030960 500 79 억 118076 N N 0 N 00 N
7 20250306 110354 57 100.00 KOSDAQ 출판·매체복제 N N N N N 10040 90 2 0.90 384335255 38462 24.69 9870 10090 9870 12930 6970 9950 9992.64 0.74 0 284 10303 10126 10013 9836 9723 10070 9780 80 2980 500 7360 10 1 15980000 1604 36.12 0.84 06 0.24 278.00 11947.00 12790 20240726 -21.50 8020 20241115 25.19 11150 -9.96 20250228 9300 7.96 20250131 12790 -21.50 20240726 8020 25.19 20241115 1.09 N 030960 500 79 억 118076 N N 0 N 00 N
8 20250306 100355 57 100.00 KOSDAQ 출판·매체복제 N N N N N 10020 70 2 0.70 274396625 27518 17.66 9870 10090 9870 12930 6970 9950 9971.56 0.74 0 1648 10303 10126 10013 9836 9723 10070 9780 80 2980 500 7360 10 1 15980000 1601 36.04 0.84 06 0.17 278.00 11947.00 12790 20240726 -21.66 8020 20241115 24.94 11150 -10.13 20250228 9300 7.74 20250131 12790 -21.66 20240726 8020 24.94 20241115 1.09 N 030960 500 79 억 118076 N N 0 N 00 N
9 20250306 090357 57 100.00 KOSDAQ 출판·매체복제 N N N N N 9980 30 2 0.30 40905180 4134 2.65 9870 9980 9870 12930 6970 9950 9894.33 0.74 0 1816 10303 10126 10013 9836 9723 10070 9780 80 2980 500 7360 10 1 15980000 1595 35.90 0.84 06 0.03 278.00 11947.00 12790 20240726 -21.97 8020 20241115 24.44 11150 -10.49 20250228 9300 7.31 20250131 12790 -21.97 20240726 8020 24.44 20241115 1.09 N 030960 500 79 억 118076 N N 0 N 00 N
10 20250305 160352 57 100.00 KOSDAQ 출판·매체복제 N N N N N 9950 -100 5 -1.00 1544283545 154107 28.51 9970 10190 9900 13060 7040 10050 10020.53 0.51 0 36299 11090 10570 10260 9740 9430 10415 9585 80 3010 500 7430 10 1 15980000 1590 35.79 0.83 06 0.96 278.00 11947.00 12790 20240726 -22.20 8020 20241115 24.06 11150 -10.76 20250228 9300 6.99 20250131 12790 -22.20 20240726 8020 24.06 20241115 0.94 N 030960 500 79 억 81777 N N 0 N 00 N
11 20250305 150353 57 100.00 KOSDAQ 출판·매체복제 N N N N N 9980 -70 5 -0.70 1428286705 142457 26.36 9970 10190 9900 13060 7040 10050 10025.80 0.51 0 31465 11090 10570 10260 9740 9430 10415 9585 80 3010 500 7430 10 1 15980000 1595 35.90 0.84 06 0.89 278.00 11947.00 12790 20240726 -21.97 8020 20241115 24.44 11150 -10.49 20250228 9300 7.31 20250131 12790 -21.97 20240726 8020 24.44 20241115 0.94 N 030960 500 79 억 81777 N N 0 N 00 N
12 20250305 140351 57 100.00 KOSDAQ 출판·매체복제 N N N N N 9970 -80 5 -0.80 1246642395 124175 22.98 9970 10190 9900 13060 7040 10050 10039.25 0.51 0 25925 11090 10570 10260 9740 9430 10415 9585 80 3010 500 7430 10 1 15980000 1593 35.86 0.83 06 0.78 278.00 11947.00 12790 20240726 -22.05 8020 20241115 24.31 11150 -10.58 20250228 9300 7.20 20250131 12790 -22.05 20240726 8020 24.31 20241115 0.94 N 030960 500 79 억 81777 N N 0 N 00 N