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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
2977 changed files with 32064 additions and 2737 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
20250212,160358,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,9840,-230,5,-2.28,1100695320,110015,71.12,10070,10200,9840,13090,7050,10070,10007.26,0.37,0,-13650,10316,10192,9986,9862,9656,10255,9925,80,3020,500,7450,10,1,15980000,1572,35.40,0.82,06,0.69,278.00,11947.00,13700,20240131,-28.18,8020,20241115,22.69,11050,-10.95,20250103,9300,5.81,20250131,12790,-23.06,20240726,8020,22.69,20241115,1.12,N,030960,500,79 억,,59269,N,N,0,N,00,N
20250212,150358,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,9890,-180,5,-1.79,981792420,97950,63.32,10070,10200,9880,13090,7050,10070,10023.32,0.37,0,-11875,10316,10192,9986,9862,9656,10255,9925,80,3020,500,7450,10,1,15980000,1580,35.58,0.83,06,0.61,278.00,11947.00,13700,20240131,-27.81,8020,20241115,23.32,11050,-10.50,20250103,9300,6.34,20250131,12790,-22.67,20240726,8020,23.32,20241115,1.12,N,030960,500,79 억,,59269,N,N,0,N,00,N
20250212,140359,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,9910,-160,5,-1.59,902014500,89893,58.11,10070,10200,9880,13090,7050,10070,10034.25,0.37,0,-12307,10316,10192,9986,9862,9656,10255,9925,80,3020,500,7450,10,1,15980000,1584,35.65,0.83,06,0.56,278.00,11947.00,13700,20240131,-27.66,8020,20241115,23.57,11050,-10.32,20250103,9300,6.56,20250131,12790,-22.52,20240726,8020,23.57,20241115,1.12,N,030960,500,79 억,,59269,N,N,0,N,00,N
20250212,130358,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,9930,-140,5,-1.39,832986740,82938,53.62,10070,10200,9920,13090,7050,10070,10043.43,0.37,0,-9578,10316,10192,9986,9862,9656,10255,9925,80,3020,500,7450,10,1,15980000,1587,35.72,0.83,06,0.52,278.00,11947.00,13700,20240131,-27.52,8020,20241115,23.82,11050,-10.14,20250103,9300,6.77,20250131,12790,-22.36,20240726,8020,23.82,20241115,1.12,N,030960,500,79 억,,59269,N,N,0,N,00,N
20250212,120358,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,9970,-100,5,-0.99,750093960,74624,48.24,10070,10200,9920,13090,7050,10070,10051.60,0.37,0,-9531,10316,10192,9986,9862,9656,10255,9925,80,3020,500,7450,10,1,15980000,1593,35.86,0.83,06,0.47,278.00,11947.00,13700,20240131,-27.23,8020,20241115,24.31,11050,-9.77,20250103,9300,7.20,20250131,12790,-22.05,20240726,8020,24.31,20241115,1.12,N,030960,500,79 억,,59269,N,N,0,N,00,N
20250212,110358,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,9980,-90,5,-0.89,659410700,65522,42.36,10070,10200,9960,13090,7050,10070,10063.94,0.37,0,-7652,10316,10192,9986,9862,9656,10255,9925,80,3020,500,7450,10,1,15980000,1595,35.90,0.84,06,0.41,278.00,11947.00,13700,20240131,-27.15,8020,20241115,24.44,11050,-9.68,20250103,9300,7.31,20250131,12790,-21.97,20240726,8020,24.44,20241115,1.12,N,030960,500,79 억,,59269,N,N,0,N,00,N
20250212,100358,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,10110,40,2,0.40,468659320,46494,30.06,10070,10200,10010,13090,7050,10070,10080.03,0.37,0,-7147,10316,10192,9986,9862,9656,10255,9925,80,3020,500,7450,10,1,15980000,1616,36.37,0.85,06,0.29,278.00,11947.00,13700,20240131,-26.20,8020,20241115,26.06,11050,-8.51,20250103,9300,8.71,20250131,12790,-20.95,20240726,8020,26.06,20241115,1.12,N,030960,500,79 억,,59269,N,N,0,N,00,N
20250212,090400,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,10060,-10,5,-0.10,85120350,8466,5.47,10070,10120,10010,13090,7050,10070,10054.05,0.37,0,-278,10316,10192,9986,9862,9656,10255,9925,80,3020,500,7450,10,1,15980000,1608,36.19,0.84,06,0.05,278.00,11947.00,13700,20240131,-26.57,8020,20241115,25.44,11050,-8.96,20250103,9300,8.17,20250131,12790,-21.34,20240726,8020,25.44,20241115,1.12,N,030960,500,79 억,,59269,N,N,0,N,00,N
20250211,160358,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,10070,250,2,2.55,1502406900,151006,112.70,9860,10110,9780,12760,6880,9820,9948.90,0.37,0,692,10106,9962,9806,9662,9506,9885,9585,80,2940,500,7260,10,1,15980000,1609,36.22,0.84,06,0.94,278.00,11947.00,13700,20240131,-26.50,8020,20241115,25.56,11050,-8.87,20250103,9300,8.28,20250131,12790,-21.27,20240726,8020,25.56,20241115,1.11,N,030960,500,79 억,,58577,N,N,0,N,00,N
20250211,150358,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,10060,240,2,2.44,1289076070,129817,96.89,9860,10080,9780,12760,6880,9820,9929.95,0.37,0,2901,10106,9962,9806,9662,9506,9885,9585,80,2940,500,7260,10,1,15980000,1608,36.19,0.84,06,0.81,278.00,11947.00,13700,20240131,-26.57,8020,20241115,25.44,11050,-8.96,20250103,9300,8.17,20250131,12790,-21.34,20240726,8020,25.44,20241115,1.11,N,030960,500,79 억,,58577,N,N,0,N,00,N
20250211,140359,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,9960,140,2,1.43,956624780,96536,72.05,9860,10050,9780,12760,6880,9820,9909.51,0.37,0,1509,10106,9962,9806,9662,9506,9885,9585,80,2940,500,7260,10,1,15980000,1592,35.83,0.83,06,0.60,278.00,11947.00,13700,20240131,-27.30,8020,20241115,24.19,11050,-9.86,20250103,9300,7.10,20250131,12790,-22.13,20240726,8020,24.19,20241115,1.11,N,030960,500,79 억,,58577,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 20250212 160358 57 100.00 KOSDAQ 출판·매체복제 N N N N N 9840 -230 5 -2.28 1100695320 110015 71.12 10070 10200 9840 13090 7050 10070 10007.26 0.37 0 -13650 10316 10192 9986 9862 9656 10255 9925 80 3020 500 7450 10 1 15980000 1572 35.40 0.82 06 0.69 278.00 11947.00 13700 20240131 -28.18 8020 20241115 22.69 11050 -10.95 20250103 9300 5.81 20250131 12790 -23.06 20240726 8020 22.69 20241115 1.12 N 030960 500 79 억 59269 N N 0 N 00 N
3 20250212 150358 57 100.00 KOSDAQ 출판·매체복제 N N N N N 9890 -180 5 -1.79 981792420 97950 63.32 10070 10200 9880 13090 7050 10070 10023.32 0.37 0 -11875 10316 10192 9986 9862 9656 10255 9925 80 3020 500 7450 10 1 15980000 1580 35.58 0.83 06 0.61 278.00 11947.00 13700 20240131 -27.81 8020 20241115 23.32 11050 -10.50 20250103 9300 6.34 20250131 12790 -22.67 20240726 8020 23.32 20241115 1.12 N 030960 500 79 억 59269 N N 0 N 00 N
4 20250212 140359 57 100.00 KOSDAQ 출판·매체복제 N N N N N 9910 -160 5 -1.59 902014500 89893 58.11 10070 10200 9880 13090 7050 10070 10034.25 0.37 0 -12307 10316 10192 9986 9862 9656 10255 9925 80 3020 500 7450 10 1 15980000 1584 35.65 0.83 06 0.56 278.00 11947.00 13700 20240131 -27.66 8020 20241115 23.57 11050 -10.32 20250103 9300 6.56 20250131 12790 -22.52 20240726 8020 23.57 20241115 1.12 N 030960 500 79 억 59269 N N 0 N 00 N
5 20250212 130358 57 100.00 KOSDAQ 출판·매체복제 N N N N N 9930 -140 5 -1.39 832986740 82938 53.62 10070 10200 9920 13090 7050 10070 10043.43 0.37 0 -9578 10316 10192 9986 9862 9656 10255 9925 80 3020 500 7450 10 1 15980000 1587 35.72 0.83 06 0.52 278.00 11947.00 13700 20240131 -27.52 8020 20241115 23.82 11050 -10.14 20250103 9300 6.77 20250131 12790 -22.36 20240726 8020 23.82 20241115 1.12 N 030960 500 79 억 59269 N N 0 N 00 N
6 20250212 120358 57 100.00 KOSDAQ 출판·매체복제 N N N N N 9970 -100 5 -0.99 750093960 74624 48.24 10070 10200 9920 13090 7050 10070 10051.60 0.37 0 -9531 10316 10192 9986 9862 9656 10255 9925 80 3020 500 7450 10 1 15980000 1593 35.86 0.83 06 0.47 278.00 11947.00 13700 20240131 -27.23 8020 20241115 24.31 11050 -9.77 20250103 9300 7.20 20250131 12790 -22.05 20240726 8020 24.31 20241115 1.12 N 030960 500 79 억 59269 N N 0 N 00 N
7 20250212 110358 57 100.00 KOSDAQ 출판·매체복제 N N N N N 9980 -90 5 -0.89 659410700 65522 42.36 10070 10200 9960 13090 7050 10070 10063.94 0.37 0 -7652 10316 10192 9986 9862 9656 10255 9925 80 3020 500 7450 10 1 15980000 1595 35.90 0.84 06 0.41 278.00 11947.00 13700 20240131 -27.15 8020 20241115 24.44 11050 -9.68 20250103 9300 7.31 20250131 12790 -21.97 20240726 8020 24.44 20241115 1.12 N 030960 500 79 억 59269 N N 0 N 00 N
8 20250212 100358 57 100.00 KOSDAQ 출판·매체복제 N N N N N 10110 40 2 0.40 468659320 46494 30.06 10070 10200 10010 13090 7050 10070 10080.03 0.37 0 -7147 10316 10192 9986 9862 9656 10255 9925 80 3020 500 7450 10 1 15980000 1616 36.37 0.85 06 0.29 278.00 11947.00 13700 20240131 -26.20 8020 20241115 26.06 11050 -8.51 20250103 9300 8.71 20250131 12790 -20.95 20240726 8020 26.06 20241115 1.12 N 030960 500 79 억 59269 N N 0 N 00 N
9 20250212 090400 57 100.00 KOSDAQ 출판·매체복제 N N N N N 10060 -10 5 -0.10 85120350 8466 5.47 10070 10120 10010 13090 7050 10070 10054.05 0.37 0 -278 10316 10192 9986 9862 9656 10255 9925 80 3020 500 7450 10 1 15980000 1608 36.19 0.84 06 0.05 278.00 11947.00 13700 20240131 -26.57 8020 20241115 25.44 11050 -8.96 20250103 9300 8.17 20250131 12790 -21.34 20240726 8020 25.44 20241115 1.12 N 030960 500 79 억 59269 N N 0 N 00 N
10 20250211 160358 57 100.00 KOSDAQ 출판·매체복제 N N N N N 10070 250 2 2.55 1502406900 151006 112.70 9860 10110 9780 12760 6880 9820 9948.90 0.37 0 692 10106 9962 9806 9662 9506 9885 9585 80 2940 500 7260 10 1 15980000 1609 36.22 0.84 06 0.94 278.00 11947.00 13700 20240131 -26.50 8020 20241115 25.56 11050 -8.87 20250103 9300 8.28 20250131 12790 -21.27 20240726 8020 25.56 20241115 1.11 N 030960 500 79 억 58577 N N 0 N 00 N
11 20250211 150358 57 100.00 KOSDAQ 출판·매체복제 N N N N N 10060 240 2 2.44 1289076070 129817 96.89 9860 10080 9780 12760 6880 9820 9929.95 0.37 0 2901 10106 9962 9806 9662 9506 9885 9585 80 2940 500 7260 10 1 15980000 1608 36.19 0.84 06 0.81 278.00 11947.00 13700 20240131 -26.57 8020 20241115 25.44 11050 -8.96 20250103 9300 8.17 20250131 12790 -21.34 20240726 8020 25.44 20241115 1.11 N 030960 500 79 억 58577 N N 0 N 00 N
12 20250211 140359 57 100.00 KOSDAQ 출판·매체복제 N N N N N 9960 140 2 1.43 956624780 96536 72.05 9860 10050 9780 12760 6880 9820 9909.51 0.37 0 1509 10106 9962 9806 9662 9506 9885 9585 80 2940 500 7260 10 1 15980000 1592 35.83 0.83 06 0.60 278.00 11947.00 13700 20240131 -27.30 8020 20241115 24.19 11050 -9.86 20250103 9300 7.10 20250131 12790 -22.13 20240726 8020 24.19 20241115 1.11 N 030960 500 79 억 58577 N N 0 N 00 N