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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160403,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,10780,210,2,1.99,3050382130,287390,127.17,10400,10840,10250,13740,7400,10570,10613.49,0.72,0,-868,10823,10696,10543,10416,10263,10620,10340,80,3170,500,7820,10,1,15980000,1723,38.78,0.90,06,1.80,278.00,11947.00,12790,20240726,-15.72,8020,20241115,34.41,11920,-9.56,20250311,9300,15.91,20250131,12790,-15.72,20240726,8020,34.41,20241115,1.05,N,030960,500,79 억,,115532,N,N,0,N,00,N
20250313,150404,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,10730,160,2,1.51,2711259320,255845,113.21,10400,10840,10250,13740,7400,10570,10597.27,0.72,0,-2251,10823,10696,10543,10416,10263,10620,10340,80,3170,500,7820,10,1,15980000,1715,38.60,0.90,06,1.60,278.00,11947.00,12790,20240726,-16.11,8020,20241115,33.79,11920,-9.98,20250311,9300,15.38,20250131,12790,-16.11,20240726,8020,33.79,20241115,1.05,N,030960,500,79 억,,115532,N,N,0,N,00,N
20250313,140403,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,10670,100,2,0.95,2039760480,193379,85.57,10400,10780,10250,13740,7400,10570,10547.99,0.72,0,3376,10823,10696,10543,10416,10263,10620,10340,80,3170,500,7820,10,1,15980000,1705,38.38,0.89,06,1.21,278.00,11947.00,12790,20240726,-16.58,8020,20241115,33.04,11920,-10.49,20250311,9300,14.73,20250131,12790,-16.58,20240726,8020,33.04,20241115,1.05,N,030960,500,79 억,,115532,N,N,0,N,00,N
20250313,130403,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,10770,200,2,1.89,1663012890,158077,69.95,10400,10770,10250,13740,7400,10570,10520.27,0.72,0,2765,10823,10696,10543,10416,10263,10620,10340,80,3170,500,7820,10,1,15980000,1721,38.74,0.90,06,0.99,278.00,11947.00,12790,20240726,-15.79,8020,20241115,34.29,11920,-9.65,20250311,9300,15.81,20250131,12790,-15.79,20240726,8020,34.29,20241115,1.05,N,030960,500,79 억,,115532,N,N,0,N,00,N
20250313,120404,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,10620,50,2,0.47,959785960,92116,40.76,10400,10650,10250,13740,7400,10570,10419.31,0.72,0,5652,10823,10696,10543,10416,10263,10620,10340,80,3170,500,7820,10,1,15980000,1697,38.20,0.89,06,0.58,278.00,11947.00,12790,20240726,-16.97,8020,20241115,32.42,11920,-10.91,20250311,9300,14.19,20250131,12790,-16.97,20240726,8020,32.42,20241115,1.05,N,030960,500,79 억,,115532,N,N,0,N,00,N
20250313,110403,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,10440,-130,5,-1.23,679397180,65442,28.96,10400,10510,10250,13740,7400,10570,10381.65,0.72,0,-863,10823,10696,10543,10416,10263,10620,10340,80,3170,500,7820,10,1,15980000,1668,37.55,0.87,06,0.41,278.00,11947.00,12790,20240726,-18.37,8020,20241115,30.17,11920,-12.42,20250311,9300,12.26,20250131,12790,-18.37,20240726,8020,30.17,20241115,1.05,N,030960,500,79 억,,115532,N,N,0,N,00,N
20250313,100403,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,10450,-120,5,-1.14,549873190,53010,23.46,10400,10500,10250,13740,7400,10570,10372.99,0.72,0,-1951,10823,10696,10543,10416,10263,10620,10340,80,3170,500,7820,10,1,15980000,1670,37.59,0.87,06,0.33,278.00,11947.00,12790,20240726,-18.30,8020,20241115,30.30,11920,-12.33,20250311,9300,12.37,20250131,12790,-18.30,20240726,8020,30.30,20241115,1.05,N,030960,500,79 억,,115532,N,N,0,N,00,N
20250313,090404,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,10340,-230,5,-2.18,225098770,21800,9.65,10400,10440,10250,13740,7400,10570,10325.56,0.72,0,-1003,10823,10696,10543,10416,10263,10620,10340,80,3170,500,7820,10,1,15980000,1652,37.19,0.87,06,0.14,278.00,11947.00,12790,20240726,-19.16,8020,20241115,28.93,11920,-13.26,20250311,9300,11.18,20250131,12790,-19.16,20240726,8020,28.93,20241115,1.05,N,030960,500,79 억,,115532,N,N,0,N,00,N
20250312,160402,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,10570,-40,5,-0.38,2137532260,203672,7.17,10590,10670,10390,13790,7430,10610,10494.59,0.68,0,6959,12556,11582,10946,9972,9336,11265,9655,80,3180,500,7850,10,1,15980000,1689,38.02,0.88,06,1.27,278.00,11947.00,12790,20240726,-17.36,8020,20241115,31.80,11920,-11.33,20250311,9300,13.66,20250131,12790,-17.36,20240726,8020,31.80,20241115,1.06,N,030960,500,79 억,,108185,N,N,0,N,00,N
20250312,150402,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,10500,-110,5,-1.04,1831806490,174567,6.14,10590,10670,10390,13790,7430,10610,10493.43,0.68,0,5265,12556,11582,10946,9972,9336,11265,9655,80,3180,500,7850,10,1,15980000,1678,37.77,0.88,06,1.09,278.00,11947.00,12790,20240726,-17.90,8020,20241115,30.92,11920,-11.91,20250311,9300,12.90,20250131,12790,-17.90,20240726,8020,30.92,20241115,1.06,N,030960,500,79 억,,108185,N,N,0,N,00,N
20250312,140401,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,10470,-140,5,-1.32,1462761140,139390,4.91,10590,10670,10390,13790,7430,10610,10494.02,0.68,0,8458,12556,11582,10946,9972,9336,11265,9655,80,3180,500,7850,10,1,15980000,1673,37.66,0.88,06,0.87,278.00,11947.00,12790,20240726,-18.14,8020,20241115,30.55,11920,-12.16,20250311,9300,12.58,20250131,12790,-18.14,20240726,8020,30.55,20241115,1.06,N,030960,500,79 억,,108185,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 20250313 160403 57 100.00 KOSDAQ 출판·매체복제 N N N N N 10780 210 2 1.99 3050382130 287390 127.17 10400 10840 10250 13740 7400 10570 10613.49 0.72 0 -868 10823 10696 10543 10416 10263 10620 10340 80 3170 500 7820 10 1 15980000 1723 38.78 0.90 06 1.80 278.00 11947.00 12790 20240726 -15.72 8020 20241115 34.41 11920 -9.56 20250311 9300 15.91 20250131 12790 -15.72 20240726 8020 34.41 20241115 1.05 N 030960 500 79 억 115532 N N 0 N 00 N
3 20250313 150404 57 100.00 KOSDAQ 출판·매체복제 N N N N N 10730 160 2 1.51 2711259320 255845 113.21 10400 10840 10250 13740 7400 10570 10597.27 0.72 0 -2251 10823 10696 10543 10416 10263 10620 10340 80 3170 500 7820 10 1 15980000 1715 38.60 0.90 06 1.60 278.00 11947.00 12790 20240726 -16.11 8020 20241115 33.79 11920 -9.98 20250311 9300 15.38 20250131 12790 -16.11 20240726 8020 33.79 20241115 1.05 N 030960 500 79 억 115532 N N 0 N 00 N
4 20250313 140403 57 100.00 KOSDAQ 출판·매체복제 N N N N N 10670 100 2 0.95 2039760480 193379 85.57 10400 10780 10250 13740 7400 10570 10547.99 0.72 0 3376 10823 10696 10543 10416 10263 10620 10340 80 3170 500 7820 10 1 15980000 1705 38.38 0.89 06 1.21 278.00 11947.00 12790 20240726 -16.58 8020 20241115 33.04 11920 -10.49 20250311 9300 14.73 20250131 12790 -16.58 20240726 8020 33.04 20241115 1.05 N 030960 500 79 억 115532 N N 0 N 00 N
5 20250313 130403 57 100.00 KOSDAQ 출판·매체복제 N N N N N 10770 200 2 1.89 1663012890 158077 69.95 10400 10770 10250 13740 7400 10570 10520.27 0.72 0 2765 10823 10696 10543 10416 10263 10620 10340 80 3170 500 7820 10 1 15980000 1721 38.74 0.90 06 0.99 278.00 11947.00 12790 20240726 -15.79 8020 20241115 34.29 11920 -9.65 20250311 9300 15.81 20250131 12790 -15.79 20240726 8020 34.29 20241115 1.05 N 030960 500 79 억 115532 N N 0 N 00 N
6 20250313 120404 57 100.00 KOSDAQ 출판·매체복제 N N N N N 10620 50 2 0.47 959785960 92116 40.76 10400 10650 10250 13740 7400 10570 10419.31 0.72 0 5652 10823 10696 10543 10416 10263 10620 10340 80 3170 500 7820 10 1 15980000 1697 38.20 0.89 06 0.58 278.00 11947.00 12790 20240726 -16.97 8020 20241115 32.42 11920 -10.91 20250311 9300 14.19 20250131 12790 -16.97 20240726 8020 32.42 20241115 1.05 N 030960 500 79 억 115532 N N 0 N 00 N
7 20250313 110403 57 100.00 KOSDAQ 출판·매체복제 N N N N N 10440 -130 5 -1.23 679397180 65442 28.96 10400 10510 10250 13740 7400 10570 10381.65 0.72 0 -863 10823 10696 10543 10416 10263 10620 10340 80 3170 500 7820 10 1 15980000 1668 37.55 0.87 06 0.41 278.00 11947.00 12790 20240726 -18.37 8020 20241115 30.17 11920 -12.42 20250311 9300 12.26 20250131 12790 -18.37 20240726 8020 30.17 20241115 1.05 N 030960 500 79 억 115532 N N 0 N 00 N
8 20250313 100403 57 100.00 KOSDAQ 출판·매체복제 N N N N N 10450 -120 5 -1.14 549873190 53010 23.46 10400 10500 10250 13740 7400 10570 10372.99 0.72 0 -1951 10823 10696 10543 10416 10263 10620 10340 80 3170 500 7820 10 1 15980000 1670 37.59 0.87 06 0.33 278.00 11947.00 12790 20240726 -18.30 8020 20241115 30.30 11920 -12.33 20250311 9300 12.37 20250131 12790 -18.30 20240726 8020 30.30 20241115 1.05 N 030960 500 79 억 115532 N N 0 N 00 N
9 20250313 090404 57 100.00 KOSDAQ 출판·매체복제 N N N N N 10340 -230 5 -2.18 225098770 21800 9.65 10400 10440 10250 13740 7400 10570 10325.56 0.72 0 -1003 10823 10696 10543 10416 10263 10620 10340 80 3170 500 7820 10 1 15980000 1652 37.19 0.87 06 0.14 278.00 11947.00 12790 20240726 -19.16 8020 20241115 28.93 11920 -13.26 20250311 9300 11.18 20250131 12790 -19.16 20240726 8020 28.93 20241115 1.05 N 030960 500 79 억 115532 N N 0 N 00 N
10 20250312 160402 57 100.00 KOSDAQ 출판·매체복제 N N N N N 10570 -40 5 -0.38 2137532260 203672 7.17 10590 10670 10390 13790 7430 10610 10494.59 0.68 0 6959 12556 11582 10946 9972 9336 11265 9655 80 3180 500 7850 10 1 15980000 1689 38.02 0.88 06 1.27 278.00 11947.00 12790 20240726 -17.36 8020 20241115 31.80 11920 -11.33 20250311 9300 13.66 20250131 12790 -17.36 20240726 8020 31.80 20241115 1.06 N 030960 500 79 억 108185 N N 0 N 00 N
11 20250312 150402 57 100.00 KOSDAQ 출판·매체복제 N N N N N 10500 -110 5 -1.04 1831806490 174567 6.14 10590 10670 10390 13790 7430 10610 10493.43 0.68 0 5265 12556 11582 10946 9972 9336 11265 9655 80 3180 500 7850 10 1 15980000 1678 37.77 0.88 06 1.09 278.00 11947.00 12790 20240726 -17.90 8020 20241115 30.92 11920 -11.91 20250311 9300 12.90 20250131 12790 -17.90 20240726 8020 30.92 20241115 1.06 N 030960 500 79 억 108185 N N 0 N 00 N
12 20250312 140401 57 100.00 KOSDAQ 출판·매체복제 N N N N N 10470 -140 5 -1.32 1462761140 139390 4.91 10590 10670 10390 13790 7430 10610 10494.02 0.68 0 8458 12556 11582 10946 9972 9336 11265 9655 80 3180 500 7850 10 1 15980000 1673 37.66 0.88 06 0.87 278.00 11947.00 12790 20240726 -18.14 8020 20241115 30.55 11920 -12.16 20250311 9300 12.58 20250131 12790 -18.14 20240726 8020 30.55 20241115 1.06 N 030960 500 79 억 108185 N N 0 N 00 N