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
032080/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
20250306,160358,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1312,7,2,0.54,13240574,10158,24.05,1305,1313,1296,1696,914,1305,1303.46,0.24,0,-522,1377,1341,1304,1268,1231,1359,1286,107,391,500,910,1,1,21491029,282,-21.51,0.26,12,0.05,-61.00,5087.00,1569,20240223,-16.38,1009,20241210,30.03,1352,-2.96,20250304,1205,8.88,20250103,1559,-15.84,20240321,1009,30.03,20241210,0.42,N,032080,500,107 억,,52113,N,N,0,N,00,N
20250306,150358,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1303,-2,5,-0.15,12318658,9453,22.38,1305,1313,1296,1696,914,1305,1303.15,0.24,0,-341,1377,1341,1304,1268,1231,1359,1286,107,391,500,910,1,1,21491029,280,-21.36,0.26,12,0.04,-61.00,5087.00,1569,20240223,-16.95,1009,20241210,29.14,1352,-3.62,20250304,1205,8.13,20250103,1559,-16.42,20240321,1009,29.14,20241210,0.42,N,032080,500,107 억,,52113,N,N,0,N,00,N
20250306,140357,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1298,-7,5,-0.54,11088532,8506,20.14,1305,1313,1296,1696,914,1305,1303.61,0.24,0,-346,1377,1341,1304,1268,1231,1359,1286,107,391,500,910,1,1,21491029,279,-21.28,0.26,12,0.04,-61.00,5087.00,1569,20240223,-17.27,1009,20241210,28.64,1352,-3.99,20250304,1205,7.72,20250103,1559,-16.74,20240321,1009,28.64,20241210,0.42,N,032080,500,107 억,,52113,N,N,0,N,00,N
20250306,130357,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1307,2,2,0.15,8347840,6400,15.15,1305,1313,1296,1696,914,1305,1304.35,0.24,0,-346,1377,1341,1304,1268,1231,1359,1286,107,391,500,910,1,1,21491029,281,-21.43,0.26,12,0.03,-61.00,5087.00,1569,20240223,-16.70,1009,20241210,29.53,1352,-3.33,20250304,1205,8.46,20250103,1559,-16.16,20240321,1009,29.53,20241210,0.42,N,032080,500,107 억,,52113,N,N,0,N,00,N
20250306,120358,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1298,-7,5,-0.54,7714106,5914,14.00,1305,1313,1296,1696,914,1305,1304.38,0.24,0,-46,1377,1341,1304,1268,1231,1359,1286,107,391,500,910,1,1,21491029,279,-21.28,0.26,12,0.03,-61.00,5087.00,1569,20240223,-17.27,1009,20241210,28.64,1352,-3.99,20250304,1205,7.72,20250103,1559,-16.74,20240321,1009,28.64,20241210,0.42,N,032080,500,107 억,,52113,N,N,0,N,00,N
20250306,110356,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1297,-8,5,-0.61,7570068,5803,13.74,1305,1313,1296,1696,914,1305,1304.51,0.24,0,-46,1377,1341,1304,1268,1231,1359,1286,107,391,500,910,1,1,21491029,279,-21.26,0.25,12,0.03,-61.00,5087.00,1569,20240223,-17.34,1009,20241210,28.54,1352,-4.07,20250304,1205,7.63,20250103,1559,-16.81,20240321,1009,28.54,20241210,0.42,N,032080,500,107 억,,52113,N,N,0,N,00,N
20250306,100357,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1305,0,3,0.00,4249432,3254,7.70,1305,1313,1305,1696,914,1305,1305.91,0.24,0,-285,1377,1341,1304,1268,1231,1359,1286,107,391,500,910,1,1,21491029,280,-21.39,0.26,12,0.02,-61.00,5087.00,1569,20240223,-16.83,1009,20241210,29.34,1352,-3.48,20250304,1205,8.30,20250103,1559,-16.29,20240321,1009,29.34,20241210,0.42,N,032080,500,107 억,,52113,N,N,0,N,00,N
20250306,090400,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1305,0,3,0.00,516780,396,0.94,1305,1305,1305,1696,914,1305,1305.00,0.24,0,0,1377,1341,1304,1268,1231,1359,1286,107,391,500,910,1,1,21491029,280,-21.39,0.26,12,0.00,-61.00,5087.00,1569,20240223,-16.83,1009,20241210,29.34,1352,-3.48,20250304,1205,8.30,20250103,1559,-16.29,20240321,1009,29.34,20241210,0.42,N,032080,500,107 억,,52113,N,N,0,N,00,N
20250305,160354,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1305,26,2,2.03,54872587,42237,75.15,1285,1340,1267,1662,896,1279,1299.16,0.24,0,433,1382,1330,1300,1248,1218,1356,1274,107,383,500,890,1,1,21491029,280,-21.39,0.26,12,0.20,-61.00,5087.00,1569,20240223,-16.83,1009,20241210,29.34,1352,-3.48,20250304,1205,8.30,20250103,1559,-16.29,20240321,1009,29.34,20241210,0.43,N,032080,500,107 억,,51670,N,N,0,N,00,N
20250305,150356,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1295,16,2,1.25,54085683,41634,74.08,1285,1340,1267,1662,896,1279,1299.07,0.24,0,880,1382,1330,1300,1248,1218,1356,1274,107,383,500,890,1,1,21491029,278,-21.23,0.25,12,0.19,-61.00,5087.00,1569,20240223,-17.46,1009,20241210,28.34,1352,-4.22,20250304,1205,7.47,20250103,1559,-16.93,20240321,1009,28.34,20241210,0.43,N,032080,500,107 억,,51670,N,N,0,N,00,N
20250305,140353,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1297,18,2,1.41,44835603,34502,61.39,1285,1340,1267,1662,896,1279,1299.51,0.24,0,934,1382,1330,1300,1248,1218,1356,1274,107,383,500,890,1,1,21491029,279,-21.26,0.25,12,0.16,-61.00,5087.00,1569,20240223,-17.34,1009,20241210,28.54,1352,-4.07,20250304,1205,7.63,20250103,1559,-16.81,20240321,1009,28.54,20241210,0.43,N,032080,500,107 억,,51670,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 160358 57 100.00 KOSDAQ 섬유·의류 N N N N N 1312 7 2 0.54 13240574 10158 24.05 1305 1313 1296 1696 914 1305 1303.46 0.24 0 -522 1377 1341 1304 1268 1231 1359 1286 107 391 500 910 1 1 21491029 282 -21.51 0.26 12 0.05 -61.00 5087.00 1569 20240223 -16.38 1009 20241210 30.03 1352 -2.96 20250304 1205 8.88 20250103 1559 -15.84 20240321 1009 30.03 20241210 0.42 N 032080 500 107 억 52113 N N 0 N 00 N
3 20250306 150358 57 100.00 KOSDAQ 섬유·의류 N N N N N 1303 -2 5 -0.15 12318658 9453 22.38 1305 1313 1296 1696 914 1305 1303.15 0.24 0 -341 1377 1341 1304 1268 1231 1359 1286 107 391 500 910 1 1 21491029 280 -21.36 0.26 12 0.04 -61.00 5087.00 1569 20240223 -16.95 1009 20241210 29.14 1352 -3.62 20250304 1205 8.13 20250103 1559 -16.42 20240321 1009 29.14 20241210 0.42 N 032080 500 107 억 52113 N N 0 N 00 N
4 20250306 140357 57 100.00 KOSDAQ 섬유·의류 N N N N N 1298 -7 5 -0.54 11088532 8506 20.14 1305 1313 1296 1696 914 1305 1303.61 0.24 0 -346 1377 1341 1304 1268 1231 1359 1286 107 391 500 910 1 1 21491029 279 -21.28 0.26 12 0.04 -61.00 5087.00 1569 20240223 -17.27 1009 20241210 28.64 1352 -3.99 20250304 1205 7.72 20250103 1559 -16.74 20240321 1009 28.64 20241210 0.42 N 032080 500 107 억 52113 N N 0 N 00 N
5 20250306 130357 57 100.00 KOSDAQ 섬유·의류 N N N N N 1307 2 2 0.15 8347840 6400 15.15 1305 1313 1296 1696 914 1305 1304.35 0.24 0 -346 1377 1341 1304 1268 1231 1359 1286 107 391 500 910 1 1 21491029 281 -21.43 0.26 12 0.03 -61.00 5087.00 1569 20240223 -16.70 1009 20241210 29.53 1352 -3.33 20250304 1205 8.46 20250103 1559 -16.16 20240321 1009 29.53 20241210 0.42 N 032080 500 107 억 52113 N N 0 N 00 N
6 20250306 120358 57 100.00 KOSDAQ 섬유·의류 N N N N N 1298 -7 5 -0.54 7714106 5914 14.00 1305 1313 1296 1696 914 1305 1304.38 0.24 0 -46 1377 1341 1304 1268 1231 1359 1286 107 391 500 910 1 1 21491029 279 -21.28 0.26 12 0.03 -61.00 5087.00 1569 20240223 -17.27 1009 20241210 28.64 1352 -3.99 20250304 1205 7.72 20250103 1559 -16.74 20240321 1009 28.64 20241210 0.42 N 032080 500 107 억 52113 N N 0 N 00 N
7 20250306 110356 57 100.00 KOSDAQ 섬유·의류 N N N N N 1297 -8 5 -0.61 7570068 5803 13.74 1305 1313 1296 1696 914 1305 1304.51 0.24 0 -46 1377 1341 1304 1268 1231 1359 1286 107 391 500 910 1 1 21491029 279 -21.26 0.25 12 0.03 -61.00 5087.00 1569 20240223 -17.34 1009 20241210 28.54 1352 -4.07 20250304 1205 7.63 20250103 1559 -16.81 20240321 1009 28.54 20241210 0.42 N 032080 500 107 억 52113 N N 0 N 00 N
8 20250306 100357 57 100.00 KOSDAQ 섬유·의류 N N N N N 1305 0 3 0.00 4249432 3254 7.70 1305 1313 1305 1696 914 1305 1305.91 0.24 0 -285 1377 1341 1304 1268 1231 1359 1286 107 391 500 910 1 1 21491029 280 -21.39 0.26 12 0.02 -61.00 5087.00 1569 20240223 -16.83 1009 20241210 29.34 1352 -3.48 20250304 1205 8.30 20250103 1559 -16.29 20240321 1009 29.34 20241210 0.42 N 032080 500 107 억 52113 N N 0 N 00 N
9 20250306 090400 57 100.00 KOSDAQ 섬유·의류 N N N N N 1305 0 3 0.00 516780 396 0.94 1305 1305 1305 1696 914 1305 1305.00 0.24 0 0 1377 1341 1304 1268 1231 1359 1286 107 391 500 910 1 1 21491029 280 -21.39 0.26 12 0.00 -61.00 5087.00 1569 20240223 -16.83 1009 20241210 29.34 1352 -3.48 20250304 1205 8.30 20250103 1559 -16.29 20240321 1009 29.34 20241210 0.42 N 032080 500 107 억 52113 N N 0 N 00 N
10 20250305 160354 57 100.00 KOSDAQ 섬유·의류 N N N N N 1305 26 2 2.03 54872587 42237 75.15 1285 1340 1267 1662 896 1279 1299.16 0.24 0 433 1382 1330 1300 1248 1218 1356 1274 107 383 500 890 1 1 21491029 280 -21.39 0.26 12 0.20 -61.00 5087.00 1569 20240223 -16.83 1009 20241210 29.34 1352 -3.48 20250304 1205 8.30 20250103 1559 -16.29 20240321 1009 29.34 20241210 0.43 N 032080 500 107 억 51670 N N 0 N 00 N
11 20250305 150356 57 100.00 KOSDAQ 섬유·의류 N N N N N 1295 16 2 1.25 54085683 41634 74.08 1285 1340 1267 1662 896 1279 1299.07 0.24 0 880 1382 1330 1300 1248 1218 1356 1274 107 383 500 890 1 1 21491029 278 -21.23 0.25 12 0.19 -61.00 5087.00 1569 20240223 -17.46 1009 20241210 28.34 1352 -4.22 20250304 1205 7.47 20250103 1559 -16.93 20240321 1009 28.34 20241210 0.43 N 032080 500 107 억 51670 N N 0 N 00 N
12 20250305 140353 57 100.00 KOSDAQ 섬유·의류 N N N N N 1297 18 2 1.41 44835603 34502 61.39 1285 1340 1267 1662 896 1279 1299.51 0.24 0 934 1382 1330 1300 1248 1218 1356 1274 107 383 500 890 1 1 21491029 279 -21.26 0.25 12 0.16 -61.00 5087.00 1569 20240223 -17.34 1009 20241210 28.54 1352 -4.07 20250304 1205 7.63 20250103 1559 -16.81 20240321 1009 28.54 20241210 0.43 N 032080 500 107 억 51670 N N 0 N 00 N