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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160623,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1336,33,2,2.53,173409229,130029,108.38,1307,1346,1307,1693,913,1303,1333.61,0.26,0,40796,1345,1323,1313,1291,1281,1319,1287,234,390,500,930,1,1,46029154,615,12.60,0.99,12,0.28,106.00,1343.00,2035,20240327,-34.35,1194,20240805,11.89,1496,-10.70,20250220,1212,10.23,20250203,2035,-34.35,20240327,1194,11.89,20240805,2.58,N,063440,500,233 억,,121392,N,N,0,N,00,N
20250321,150607,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1330,27,2,2.07,164243581,123159,102.65,1307,1346,1307,1693,913,1303,1333.59,0.26,0,38493,1345,1323,1313,1291,1281,1319,1287,234,390,500,930,1,1,46029154,612,12.55,0.99,12,0.27,106.00,1343.00,2035,20240327,-34.64,1194,20240805,11.39,1496,-11.10,20250220,1212,9.74,20250203,2035,-34.64,20240327,1194,11.39,20240805,2.58,N,063440,500,233 억,,121392,N,N,0,N,00,N
20250321,140607,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1342,39,2,2.99,149760776,112296,93.60,1307,1346,1307,1693,913,1303,1333.63,0.26,0,38099,1345,1323,1313,1291,1281,1319,1287,234,390,500,930,1,1,46029154,618,12.66,1.00,12,0.24,106.00,1343.00,2035,20240327,-34.05,1194,20240805,12.40,1496,-10.29,20250220,1212,10.73,20250203,2035,-34.05,20240327,1194,12.40,20240805,2.58,N,063440,500,233 억,,121392,N,N,0,N,00,N
20250321,130607,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1344,41,2,3.15,144510156,108380,90.33,1307,1346,1307,1693,913,1303,1333.37,0.26,0,37719,1345,1323,1313,1291,1281,1319,1287,234,390,500,930,1,1,46029154,619,12.68,1.00,12,0.24,106.00,1343.00,2035,20240327,-33.96,1194,20240805,12.56,1496,-10.16,20250220,1212,10.89,20250203,2035,-33.96,20240327,1194,12.56,20240805,2.58,N,063440,500,233 억,,121392,N,N,0,N,00,N
20250321,120608,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1342,39,2,2.99,129588606,97267,81.07,1307,1346,1307,1693,913,1303,1332.30,0.26,0,38943,1345,1323,1313,1291,1281,1319,1287,234,390,500,930,1,1,46029154,618,12.66,1.00,12,0.21,106.00,1343.00,2035,20240327,-34.05,1194,20240805,12.40,1496,-10.29,20250220,1212,10.73,20250203,2035,-34.05,20240327,1194,12.40,20240805,2.58,N,063440,500,233 억,,121392,N,N,0,N,00,N
20250321,110608,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1335,32,2,2.46,81620082,61514,51.27,1307,1336,1307,1693,913,1303,1326.85,0.26,0,20916,1345,1323,1313,1291,1281,1319,1287,234,390,500,930,1,1,46029154,614,12.59,0.99,12,0.13,106.00,1343.00,2035,20240327,-34.40,1194,20240805,11.81,1496,-10.76,20250220,1212,10.15,20250203,2035,-34.40,20240327,1194,11.81,20240805,2.58,N,063440,500,233 억,,121392,N,N,0,N,00,N
20250321,100608,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1324,21,2,1.61,40416561,30543,25.46,1307,1334,1307,1693,913,1303,1323.27,0.26,0,3403,1345,1323,1313,1291,1281,1319,1287,234,390,500,930,1,1,46029154,609,12.49,0.99,12,0.07,106.00,1343.00,2035,20240327,-34.94,1194,20240805,10.89,1496,-11.50,20250220,1212,9.24,20250203,2035,-34.94,20240327,1194,10.89,20240805,2.58,N,063440,500,233 억,,121392,N,N,0,N,00,N
20250321,090611,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1310,7,2,0.54,3804706,2904,2.42,1307,1315,1307,1693,913,1303,1310.16,0.26,0,-409,1345,1323,1313,1291,1281,1319,1287,234,390,500,930,1,1,46029154,603,12.36,0.98,12,0.01,106.00,1343.00,2035,20240327,-35.63,1194,20240805,9.72,1496,-12.43,20250220,1212,8.09,20250203,2035,-35.63,20240327,1194,9.72,20240805,2.58,N,063440,500,233 억,,121392,N,N,0,N,00,N
20250320,160901,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1303,-24,5,-1.81,154209900,117238,202.33,1335,1335,1303,1725,929,1327,1315.36,0.32,0,-28100,1358,1342,1324,1308,1290,1350,1316,234,398,500,950,1,1,46029154,600,12.29,0.97,12,0.25,106.00,1343.00,2035,20240327,-35.97,1194,20240805,9.13,1496,-12.90,20250220,1212,7.51,20250203,2035,-35.97,20240327,1194,9.13,20240805,2.59,N,063440,500,233 억,,149494,N,N,0,N,00,N
20250320,150607,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1310,-17,5,-1.28,143205028,108813,187.79,1335,1335,1307,1725,929,1327,1316.07,0.32,0,-27321,1358,1342,1324,1308,1290,1350,1316,234,398,500,950,1,1,46029154,603,12.36,0.98,12,0.24,106.00,1343.00,2035,20240327,-35.63,1194,20240805,9.72,1496,-12.43,20250220,1212,8.09,20250203,2035,-35.63,20240327,1194,9.72,20240805,2.59,N,063440,500,233 억,,149494,N,N,0,N,00,N
20250320,140609,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1314,-13,5,-0.98,98130482,74357,128.33,1335,1335,1309,1725,929,1327,1319.72,0.32,0,-24426,1358,1342,1324,1308,1290,1350,1316,234,398,500,950,1,1,46029154,605,12.40,0.98,12,0.16,106.00,1343.00,2035,20240327,-35.43,1194,20240805,10.05,1496,-12.17,20250220,1212,8.42,20250203,2035,-35.43,20240327,1194,10.05,20240805,2.59,N,063440,500,233 억,,149494,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 20250321 160623 57 100.00 KOSDAQ 출판·매체복제 N N N N N 1336 33 2 2.53 173409229 130029 108.38 1307 1346 1307 1693 913 1303 1333.61 0.26 0 40796 1345 1323 1313 1291 1281 1319 1287 234 390 500 930 1 1 46029154 615 12.60 0.99 12 0.28 106.00 1343.00 2035 20240327 -34.35 1194 20240805 11.89 1496 -10.70 20250220 1212 10.23 20250203 2035 -34.35 20240327 1194 11.89 20240805 2.58 N 063440 500 233 억 121392 N N 0 N 00 N
3 20250321 150607 57 100.00 KOSDAQ 출판·매체복제 N N N N N 1330 27 2 2.07 164243581 123159 102.65 1307 1346 1307 1693 913 1303 1333.59 0.26 0 38493 1345 1323 1313 1291 1281 1319 1287 234 390 500 930 1 1 46029154 612 12.55 0.99 12 0.27 106.00 1343.00 2035 20240327 -34.64 1194 20240805 11.39 1496 -11.10 20250220 1212 9.74 20250203 2035 -34.64 20240327 1194 11.39 20240805 2.58 N 063440 500 233 억 121392 N N 0 N 00 N
4 20250321 140607 57 100.00 KOSDAQ 출판·매체복제 N N N N N 1342 39 2 2.99 149760776 112296 93.60 1307 1346 1307 1693 913 1303 1333.63 0.26 0 38099 1345 1323 1313 1291 1281 1319 1287 234 390 500 930 1 1 46029154 618 12.66 1.00 12 0.24 106.00 1343.00 2035 20240327 -34.05 1194 20240805 12.40 1496 -10.29 20250220 1212 10.73 20250203 2035 -34.05 20240327 1194 12.40 20240805 2.58 N 063440 500 233 억 121392 N N 0 N 00 N
5 20250321 130607 57 100.00 KOSDAQ 출판·매체복제 N N N N N 1344 41 2 3.15 144510156 108380 90.33 1307 1346 1307 1693 913 1303 1333.37 0.26 0 37719 1345 1323 1313 1291 1281 1319 1287 234 390 500 930 1 1 46029154 619 12.68 1.00 12 0.24 106.00 1343.00 2035 20240327 -33.96 1194 20240805 12.56 1496 -10.16 20250220 1212 10.89 20250203 2035 -33.96 20240327 1194 12.56 20240805 2.58 N 063440 500 233 억 121392 N N 0 N 00 N
6 20250321 120608 57 100.00 KOSDAQ 출판·매체복제 N N N N N 1342 39 2 2.99 129588606 97267 81.07 1307 1346 1307 1693 913 1303 1332.30 0.26 0 38943 1345 1323 1313 1291 1281 1319 1287 234 390 500 930 1 1 46029154 618 12.66 1.00 12 0.21 106.00 1343.00 2035 20240327 -34.05 1194 20240805 12.40 1496 -10.29 20250220 1212 10.73 20250203 2035 -34.05 20240327 1194 12.40 20240805 2.58 N 063440 500 233 억 121392 N N 0 N 00 N
7 20250321 110608 57 100.00 KOSDAQ 출판·매체복제 N N N N N 1335 32 2 2.46 81620082 61514 51.27 1307 1336 1307 1693 913 1303 1326.85 0.26 0 20916 1345 1323 1313 1291 1281 1319 1287 234 390 500 930 1 1 46029154 614 12.59 0.99 12 0.13 106.00 1343.00 2035 20240327 -34.40 1194 20240805 11.81 1496 -10.76 20250220 1212 10.15 20250203 2035 -34.40 20240327 1194 11.81 20240805 2.58 N 063440 500 233 억 121392 N N 0 N 00 N
8 20250321 100608 57 100.00 KOSDAQ 출판·매체복제 N N N N N 1324 21 2 1.61 40416561 30543 25.46 1307 1334 1307 1693 913 1303 1323.27 0.26 0 3403 1345 1323 1313 1291 1281 1319 1287 234 390 500 930 1 1 46029154 609 12.49 0.99 12 0.07 106.00 1343.00 2035 20240327 -34.94 1194 20240805 10.89 1496 -11.50 20250220 1212 9.24 20250203 2035 -34.94 20240327 1194 10.89 20240805 2.58 N 063440 500 233 억 121392 N N 0 N 00 N
9 20250321 090611 57 100.00 KOSDAQ 출판·매체복제 N N N N N 1310 7 2 0.54 3804706 2904 2.42 1307 1315 1307 1693 913 1303 1310.16 0.26 0 -409 1345 1323 1313 1291 1281 1319 1287 234 390 500 930 1 1 46029154 603 12.36 0.98 12 0.01 106.00 1343.00 2035 20240327 -35.63 1194 20240805 9.72 1496 -12.43 20250220 1212 8.09 20250203 2035 -35.63 20240327 1194 9.72 20240805 2.58 N 063440 500 233 억 121392 N N 0 N 00 N
10 20250320 160901 57 100.00 KOSDAQ 출판·매체복제 N N N N N 1303 -24 5 -1.81 154209900 117238 202.33 1335 1335 1303 1725 929 1327 1315.36 0.32 0 -28100 1358 1342 1324 1308 1290 1350 1316 234 398 500 950 1 1 46029154 600 12.29 0.97 12 0.25 106.00 1343.00 2035 20240327 -35.97 1194 20240805 9.13 1496 -12.90 20250220 1212 7.51 20250203 2035 -35.97 20240327 1194 9.13 20240805 2.59 N 063440 500 233 억 149494 N N 0 N 00 N
11 20250320 150607 57 100.00 KOSDAQ 출판·매체복제 N N N N N 1310 -17 5 -1.28 143205028 108813 187.79 1335 1335 1307 1725 929 1327 1316.07 0.32 0 -27321 1358 1342 1324 1308 1290 1350 1316 234 398 500 950 1 1 46029154 603 12.36 0.98 12 0.24 106.00 1343.00 2035 20240327 -35.63 1194 20240805 9.72 1496 -12.43 20250220 1212 8.09 20250203 2035 -35.63 20240327 1194 9.72 20240805 2.59 N 063440 500 233 억 149494 N N 0 N 00 N
12 20250320 140609 57 100.00 KOSDAQ 출판·매체복제 N N N N N 1314 -13 5 -0.98 98130482 74357 128.33 1335 1335 1309 1725 929 1327 1319.72 0.32 0 -24426 1358 1342 1324 1308 1290 1350 1316 234 398 500 950 1 1 46029154 605 12.40 0.98 12 0.16 106.00 1343.00 2035 20240327 -35.43 1194 20240805 10.05 1496 -12.17 20250220 1212 8.42 20250203 2035 -35.43 20240327 1194 10.05 20240805 2.59 N 063440 500 233 억 149494 N N 0 N 00 N