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
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
20250306,160544,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1346,-10,5,-0.74,107221443,79547,84.65,1365,1365,1337,1762,950,1356,1347.90,0.14,0,29924,1386,1370,1344,1328,1302,1379,1337,234,406,500,970,1,1,46029154,620,13.07,1.09,12,0.17,103.00,1239.00,2035,20240327,-33.86,1194,20240805,12.73,1496,-10.03,20250220,1212,11.06,20250203,2035,-33.86,20240327,1194,12.73,20240805,2.64,N,063440,500,233 억,,62387,N,N,0,N,00,N
20250306,150543,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1353,-3,5,-0.22,100090509,74251,79.01,1365,1365,1337,1762,950,1356,1348.00,0.14,0,29077,1386,1370,1344,1328,1302,1379,1337,234,406,500,970,1,1,46029154,623,13.14,1.09,12,0.16,103.00,1239.00,2035,20240327,-33.51,1194,20240805,13.32,1496,-9.56,20250220,1212,11.63,20250203,2035,-33.51,20240327,1194,13.32,20240805,2.64,N,063440,500,233 억,,62387,N,N,0,N,00,N
20250306,140542,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1360,4,2,0.29,95017908,70494,75.01,1365,1365,1337,1762,950,1356,1347.89,0.14,0,27831,1386,1370,1344,1328,1302,1379,1337,234,406,500,970,1,1,46029154,626,13.20,1.10,12,0.15,103.00,1239.00,2035,20240327,-33.17,1194,20240805,13.90,1496,-9.09,20250220,1212,12.21,20250203,2035,-33.17,20240327,1194,13.90,20240805,2.64,N,063440,500,233 억,,62387,N,N,0,N,00,N
20250306,130544,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1354,-2,5,-0.15,87077888,64649,68.79,1365,1365,1337,1762,950,1356,1346.93,0.14,0,27460,1386,1370,1344,1328,1302,1379,1337,234,406,500,970,1,1,46029154,623,13.15,1.09,12,0.14,103.00,1239.00,2035,20240327,-33.46,1194,20240805,13.40,1496,-9.49,20250220,1212,11.72,20250203,2035,-33.46,20240327,1194,13.40,20240805,2.64,N,063440,500,233 억,,62387,N,N,0,N,00,N
20250306,120543,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1357,1,2,0.07,80619386,59868,63.71,1365,1365,1337,1762,950,1356,1346.62,0.14,0,25903,1386,1370,1344,1328,1302,1379,1337,234,406,500,970,1,1,46029154,625,13.17,1.10,12,0.13,103.00,1239.00,2035,20240327,-33.32,1194,20240805,13.65,1496,-9.29,20250220,1212,11.96,20250203,2035,-33.32,20240327,1194,13.65,20240805,2.64,N,063440,500,233 억,,62387,N,N,0,N,00,N
20250306,110540,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1360,4,2,0.29,73818239,54827,58.34,1365,1365,1337,1762,950,1356,1346.38,0.14,0,25431,1386,1370,1344,1328,1302,1379,1337,234,406,500,970,1,1,46029154,626,13.20,1.10,12,0.12,103.00,1239.00,2035,20240327,-33.17,1194,20240805,13.90,1496,-9.09,20250220,1212,12.21,20250203,2035,-33.17,20240327,1194,13.90,20240805,2.64,N,063440,500,233 억,,62387,N,N,0,N,00,N
20250306,100542,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1353,-3,5,-0.22,56928495,42329,45.04,1365,1365,1337,1762,950,1356,1344.91,0.14,0,18730,1386,1370,1344,1328,1302,1379,1337,234,406,500,970,1,1,46029154,623,13.14,1.09,12,0.09,103.00,1239.00,2035,20240327,-33.51,1194,20240805,13.32,1496,-9.56,20250220,1212,11.63,20250203,2035,-33.51,20240327,1194,13.32,20240805,2.64,N,063440,500,233 억,,62387,N,N,0,N,00,N
20250306,090546,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1364,8,2,0.59,5505418,4036,4.29,1365,1365,1356,1762,950,1356,1364.08,0.14,0,506,1386,1370,1344,1328,1302,1379,1337,234,406,500,970,1,1,46029154,628,13.24,1.10,12,0.01,103.00,1239.00,2035,20240327,-32.97,1194,20240805,14.24,1496,-8.82,20250220,1212,12.54,20250203,2035,-32.97,20240327,1194,14.24,20240805,2.64,N,063440,500,233 억,,62387,N,N,0,N,00,N
20250305,160538,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1356,28,2,2.11,125983348,93901,73.06,1318,1360,1318,1726,930,1328,1341.66,0.04,0,41901,1374,1350,1335,1311,1296,1343,1304,234,398,500,950,1,1,46029154,624,13.17,1.09,12,0.20,103.00,1239.00,2035,20240327,-33.37,1194,20240805,13.57,1496,-9.36,20250220,1212,11.88,20250203,2035,-33.37,20240327,1194,13.57,20240805,2.66,N,063440,500,233 억,,20488,N,N,0,N,00,N
20250305,150539,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1358,30,2,2.26,121333871,90473,70.39,1318,1360,1318,1726,930,1328,1341.11,0.04,0,41165,1374,1350,1335,1311,1296,1343,1304,234,398,500,950,1,1,46029154,625,13.18,1.10,12,0.20,103.00,1239.00,2035,20240327,-33.27,1194,20240805,13.74,1496,-9.22,20250220,1212,12.05,20250203,2035,-33.27,20240327,1194,13.74,20240805,2.66,N,063440,500,233 억,,20488,N,N,0,N,00,N
20250305,140538,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1347,19,2,1.43,102307300,76423,59.46,1318,1354,1318,1726,930,1328,1338.70,0.04,0,39463,1374,1350,1335,1311,1296,1343,1304,234,398,500,950,1,1,46029154,620,13.08,1.09,12,0.17,103.00,1239.00,2035,20240327,-33.81,1194,20240805,12.81,1496,-9.96,20250220,1212,11.14,20250203,2035,-33.81,20240327,1194,12.81,20240805,2.66,N,063440,500,233 억,,20488,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 160544 57 100.00 KOSDAQ 출판·매체복제 N N N N N 1346 -10 5 -0.74 107221443 79547 84.65 1365 1365 1337 1762 950 1356 1347.90 0.14 0 29924 1386 1370 1344 1328 1302 1379 1337 234 406 500 970 1 1 46029154 620 13.07 1.09 12 0.17 103.00 1239.00 2035 20240327 -33.86 1194 20240805 12.73 1496 -10.03 20250220 1212 11.06 20250203 2035 -33.86 20240327 1194 12.73 20240805 2.64 N 063440 500 233 억 62387 N N 0 N 00 N
3 20250306 150543 57 100.00 KOSDAQ 출판·매체복제 N N N N N 1353 -3 5 -0.22 100090509 74251 79.01 1365 1365 1337 1762 950 1356 1348.00 0.14 0 29077 1386 1370 1344 1328 1302 1379 1337 234 406 500 970 1 1 46029154 623 13.14 1.09 12 0.16 103.00 1239.00 2035 20240327 -33.51 1194 20240805 13.32 1496 -9.56 20250220 1212 11.63 20250203 2035 -33.51 20240327 1194 13.32 20240805 2.64 N 063440 500 233 억 62387 N N 0 N 00 N
4 20250306 140542 57 100.00 KOSDAQ 출판·매체복제 N N N N N 1360 4 2 0.29 95017908 70494 75.01 1365 1365 1337 1762 950 1356 1347.89 0.14 0 27831 1386 1370 1344 1328 1302 1379 1337 234 406 500 970 1 1 46029154 626 13.20 1.10 12 0.15 103.00 1239.00 2035 20240327 -33.17 1194 20240805 13.90 1496 -9.09 20250220 1212 12.21 20250203 2035 -33.17 20240327 1194 13.90 20240805 2.64 N 063440 500 233 억 62387 N N 0 N 00 N
5 20250306 130544 57 100.00 KOSDAQ 출판·매체복제 N N N N N 1354 -2 5 -0.15 87077888 64649 68.79 1365 1365 1337 1762 950 1356 1346.93 0.14 0 27460 1386 1370 1344 1328 1302 1379 1337 234 406 500 970 1 1 46029154 623 13.15 1.09 12 0.14 103.00 1239.00 2035 20240327 -33.46 1194 20240805 13.40 1496 -9.49 20250220 1212 11.72 20250203 2035 -33.46 20240327 1194 13.40 20240805 2.64 N 063440 500 233 억 62387 N N 0 N 00 N
6 20250306 120543 57 100.00 KOSDAQ 출판·매체복제 N N N N N 1357 1 2 0.07 80619386 59868 63.71 1365 1365 1337 1762 950 1356 1346.62 0.14 0 25903 1386 1370 1344 1328 1302 1379 1337 234 406 500 970 1 1 46029154 625 13.17 1.10 12 0.13 103.00 1239.00 2035 20240327 -33.32 1194 20240805 13.65 1496 -9.29 20250220 1212 11.96 20250203 2035 -33.32 20240327 1194 13.65 20240805 2.64 N 063440 500 233 억 62387 N N 0 N 00 N
7 20250306 110540 57 100.00 KOSDAQ 출판·매체복제 N N N N N 1360 4 2 0.29 73818239 54827 58.34 1365 1365 1337 1762 950 1356 1346.38 0.14 0 25431 1386 1370 1344 1328 1302 1379 1337 234 406 500 970 1 1 46029154 626 13.20 1.10 12 0.12 103.00 1239.00 2035 20240327 -33.17 1194 20240805 13.90 1496 -9.09 20250220 1212 12.21 20250203 2035 -33.17 20240327 1194 13.90 20240805 2.64 N 063440 500 233 억 62387 N N 0 N 00 N
8 20250306 100542 57 100.00 KOSDAQ 출판·매체복제 N N N N N 1353 -3 5 -0.22 56928495 42329 45.04 1365 1365 1337 1762 950 1356 1344.91 0.14 0 18730 1386 1370 1344 1328 1302 1379 1337 234 406 500 970 1 1 46029154 623 13.14 1.09 12 0.09 103.00 1239.00 2035 20240327 -33.51 1194 20240805 13.32 1496 -9.56 20250220 1212 11.63 20250203 2035 -33.51 20240327 1194 13.32 20240805 2.64 N 063440 500 233 억 62387 N N 0 N 00 N
9 20250306 090546 57 100.00 KOSDAQ 출판·매체복제 N N N N N 1364 8 2 0.59 5505418 4036 4.29 1365 1365 1356 1762 950 1356 1364.08 0.14 0 506 1386 1370 1344 1328 1302 1379 1337 234 406 500 970 1 1 46029154 628 13.24 1.10 12 0.01 103.00 1239.00 2035 20240327 -32.97 1194 20240805 14.24 1496 -8.82 20250220 1212 12.54 20250203 2035 -32.97 20240327 1194 14.24 20240805 2.64 N 063440 500 233 억 62387 N N 0 N 00 N
10 20250305 160538 57 100.00 KOSDAQ 출판·매체복제 N N N N N 1356 28 2 2.11 125983348 93901 73.06 1318 1360 1318 1726 930 1328 1341.66 0.04 0 41901 1374 1350 1335 1311 1296 1343 1304 234 398 500 950 1 1 46029154 624 13.17 1.09 12 0.20 103.00 1239.00 2035 20240327 -33.37 1194 20240805 13.57 1496 -9.36 20250220 1212 11.88 20250203 2035 -33.37 20240327 1194 13.57 20240805 2.66 N 063440 500 233 억 20488 N N 0 N 00 N
11 20250305 150539 57 100.00 KOSDAQ 출판·매체복제 N N N N N 1358 30 2 2.26 121333871 90473 70.39 1318 1360 1318 1726 930 1328 1341.11 0.04 0 41165 1374 1350 1335 1311 1296 1343 1304 234 398 500 950 1 1 46029154 625 13.18 1.10 12 0.20 103.00 1239.00 2035 20240327 -33.27 1194 20240805 13.74 1496 -9.22 20250220 1212 12.05 20250203 2035 -33.27 20240327 1194 13.74 20240805 2.66 N 063440 500 233 억 20488 N N 0 N 00 N
12 20250305 140538 57 100.00 KOSDAQ 출판·매체복제 N N N N N 1347 19 2 1.43 102307300 76423 59.46 1318 1354 1318 1726 930 1328 1338.70 0.04 0 39463 1374 1350 1335 1311 1296 1343 1304 234 398 500 950 1 1 46029154 620 13.08 1.09 12 0.17 103.00 1239.00 2035 20240327 -33.81 1194 20240805 12.81 1496 -9.96 20250220 1212 11.14 20250203 2035 -33.81 20240327 1194 12.81 20240805 2.66 N 063440 500 233 억 20488 N N 0 N 00 N