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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
032080/price/prices-20250501.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
20250516,160332,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1297,-14,5,-1.07,88451301,68626,299.85,1311,1322,1275,1704,918,1311,1288.89,0.70,0,12534,1336,1323,1317,1304,1298,1320,1301,107,393,500,910,1,1,21491029,279,-13.65,0.26,12,0.32,-95.00,4988.00,1769,20250403,-26.68,1009,20241210,28.54,1769,-26.68,20250403,1205,7.63,20250103,1769,-26.68,20250403,1009,28.54,20241210,0.00,Y,032080,500,107 억,,149981,N,N,0,N,00,N
20250516,150335,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1294,-17,5,-1.30,83266904,64624,282.36,1311,1322,1275,1704,918,1311,1288.48,0.70,0,12040,1336,1323,1317,1304,1298,1320,1301,107,393,500,910,1,1,21491029,278,-13.62,0.26,12,0.30,-95.00,4988.00,1769,20250403,-26.85,1009,20241210,28.25,1769,-26.85,20250403,1205,7.39,20250103,1769,-26.85,20250403,1009,28.25,20241210,0.00,Y,032080,500,107 억,,149981,N,N,0,N,00,N
20250516,140334,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1293,-18,5,-1.37,74397272,57729,252.23,1311,1322,1275,1704,918,1311,1288.73,0.70,0,11289,1336,1323,1317,1304,1298,1320,1301,107,393,500,910,1,1,21491029,278,-13.61,0.26,12,0.27,-95.00,4988.00,1769,20250403,-26.91,1009,20241210,28.15,1769,-26.91,20250403,1205,7.30,20250103,1769,-26.91,20250403,1009,28.15,20241210,0.00,Y,032080,500,107 억,,149981,N,N,0,N,00,N
20250516,130334,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1283,-28,5,-2.14,29965338,23121,101.02,1311,1322,1275,1704,918,1311,1296.02,0.70,0,-3390,1336,1323,1317,1304,1298,1320,1301,107,393,500,910,1,1,21491029,276,-13.51,0.26,12,0.11,-95.00,4988.00,1769,20250403,-27.47,1009,20241210,27.16,1769,-27.47,20250403,1205,6.47,20250103,1769,-27.47,20250403,1009,27.16,20241210,0.00,Y,032080,500,107 억,,149981,N,N,0,N,00,N
20250516,120332,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1292,-19,5,-1.45,13218096,10110,44.17,1311,1322,1292,1704,918,1311,1307.43,0.70,0,-2030,1336,1323,1317,1304,1298,1320,1301,107,393,500,910,1,1,21491029,278,-13.60,0.26,12,0.05,-95.00,4988.00,1769,20250403,-26.96,1009,20241210,28.05,1769,-26.96,20250403,1205,7.22,20250103,1769,-26.96,20250403,1009,28.05,20241210,0.00,Y,032080,500,107 억,,149981,N,N,0,N,00,N
20250516,110322,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1313,2,2,0.15,4664521,3563,15.57,1311,1322,1300,1704,918,1311,1309.16,0.70,0,-154,1336,1323,1317,1304,1298,1320,1301,107,393,500,910,1,1,21491029,282,-13.82,0.26,12,0.02,-95.00,4988.00,1769,20250403,-25.78,1009,20241210,30.13,1769,-25.78,20250403,1205,8.96,20250103,1769,-25.78,20250403,1009,30.13,20241210,0.00,Y,032080,500,107 억,,149981,N,N,0,N,00,N
20250516,100336,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1317,6,2,0.46,3708991,2834,12.38,1311,1322,1300,1704,918,1311,1308.75,0.70,0,-92,1336,1323,1317,1304,1298,1320,1301,107,393,500,910,1,1,21491029,283,-13.86,0.26,12,0.01,-95.00,4988.00,1769,20250403,-25.55,1009,20241210,30.53,1769,-25.55,20250403,1205,9.29,20250103,1769,-25.55,20250403,1009,30.53,20241210,0.00,Y,032080,500,107 억,,149981,N,N,0,N,00,N
20250516,090334,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1322,11,2,0.84,870602,664,2.90,1311,1322,1311,1704,918,1311,1311.15,0.70,0,-1,1336,1323,1317,1304,1298,1320,1301,107,393,500,910,1,1,21491029,284,-13.92,0.27,12,0.00,-95.00,4988.00,1769,20250403,-25.27,1009,20241210,31.02,1769,-25.27,20250403,1205,9.71,20250103,1769,-25.27,20250403,1009,31.02,20241210,0.00,Y,032080,500,107 억,,149981,N,N,0,N,00,N
20250515,160356,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1311,-19,5,-1.43,30217142,22887,33.35,1330,1330,1311,1729,931,1330,1320.28,0.72,0,-4258,1347,1338,1330,1321,1313,1334,1317,107,399,500,930,1,1,21491029,282,-13.80,0.26,12,0.11,-95.00,4988.00,1769,20250403,-25.89,1009,20241210,29.93,1769,-25.89,20250403,1205,8.80,20250103,1769,-25.89,20250403,1009,29.93,20241210,0.00,Y,032080,500,107 억,,154218,N,N,0,N,00,N
20250515,150358,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1316,-14,5,-1.05,28801361,21808,31.77,1330,1330,1316,1729,931,1330,1320.68,0.72,0,-4059,1347,1338,1330,1321,1313,1334,1317,107,399,500,930,1,1,21491029,283,-13.85,0.26,12,0.10,-95.00,4988.00,1769,20250403,-25.61,1009,20241210,30.43,1769,-25.61,20250403,1205,9.21,20250103,1769,-25.61,20250403,1009,30.43,20241210,0.00,Y,032080,500,107 억,,154218,N,N,0,N,00,N
20250515,140359,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1323,-7,5,-0.53,22263604,16849,24.55,1330,1330,1316,1729,931,1330,1321.36,0.72,0,-957,1347,1338,1330,1321,1313,1334,1317,107,399,500,930,1,1,21491029,284,-13.93,0.27,12,0.08,-95.00,4988.00,1769,20250403,-25.21,1009,20241210,31.12,1769,-25.21,20250403,1205,9.79,20250103,1769,-25.21,20250403,1009,31.12,20241210,0.00,Y,032080,500,107 억,,154218,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 20250516 160332 57 100.00 KOSDAQ 섬유·의류 N N N N N 1297 -14 5 -1.07 88451301 68626 299.85 1311 1322 1275 1704 918 1311 1288.89 0.70 0 12534 1336 1323 1317 1304 1298 1320 1301 107 393 500 910 1 1 21491029 279 -13.65 0.26 12 0.32 -95.00 4988.00 1769 20250403 -26.68 1009 20241210 28.54 1769 -26.68 20250403 1205 7.63 20250103 1769 -26.68 20250403 1009 28.54 20241210 0.00 Y 032080 500 107 억 149981 N N 0 N 00 N
3 20250516 150335 57 100.00 KOSDAQ 섬유·의류 N N N N N 1294 -17 5 -1.30 83266904 64624 282.36 1311 1322 1275 1704 918 1311 1288.48 0.70 0 12040 1336 1323 1317 1304 1298 1320 1301 107 393 500 910 1 1 21491029 278 -13.62 0.26 12 0.30 -95.00 4988.00 1769 20250403 -26.85 1009 20241210 28.25 1769 -26.85 20250403 1205 7.39 20250103 1769 -26.85 20250403 1009 28.25 20241210 0.00 Y 032080 500 107 억 149981 N N 0 N 00 N
4 20250516 140334 57 100.00 KOSDAQ 섬유·의류 N N N N N 1293 -18 5 -1.37 74397272 57729 252.23 1311 1322 1275 1704 918 1311 1288.73 0.70 0 11289 1336 1323 1317 1304 1298 1320 1301 107 393 500 910 1 1 21491029 278 -13.61 0.26 12 0.27 -95.00 4988.00 1769 20250403 -26.91 1009 20241210 28.15 1769 -26.91 20250403 1205 7.30 20250103 1769 -26.91 20250403 1009 28.15 20241210 0.00 Y 032080 500 107 억 149981 N N 0 N 00 N
5 20250516 130334 57 100.00 KOSDAQ 섬유·의류 N N N N N 1283 -28 5 -2.14 29965338 23121 101.02 1311 1322 1275 1704 918 1311 1296.02 0.70 0 -3390 1336 1323 1317 1304 1298 1320 1301 107 393 500 910 1 1 21491029 276 -13.51 0.26 12 0.11 -95.00 4988.00 1769 20250403 -27.47 1009 20241210 27.16 1769 -27.47 20250403 1205 6.47 20250103 1769 -27.47 20250403 1009 27.16 20241210 0.00 Y 032080 500 107 억 149981 N N 0 N 00 N
6 20250516 120332 57 100.00 KOSDAQ 섬유·의류 N N N N N 1292 -19 5 -1.45 13218096 10110 44.17 1311 1322 1292 1704 918 1311 1307.43 0.70 0 -2030 1336 1323 1317 1304 1298 1320 1301 107 393 500 910 1 1 21491029 278 -13.60 0.26 12 0.05 -95.00 4988.00 1769 20250403 -26.96 1009 20241210 28.05 1769 -26.96 20250403 1205 7.22 20250103 1769 -26.96 20250403 1009 28.05 20241210 0.00 Y 032080 500 107 억 149981 N N 0 N 00 N
7 20250516 110322 57 100.00 KOSDAQ 섬유·의류 N N N N N 1313 2 2 0.15 4664521 3563 15.57 1311 1322 1300 1704 918 1311 1309.16 0.70 0 -154 1336 1323 1317 1304 1298 1320 1301 107 393 500 910 1 1 21491029 282 -13.82 0.26 12 0.02 -95.00 4988.00 1769 20250403 -25.78 1009 20241210 30.13 1769 -25.78 20250403 1205 8.96 20250103 1769 -25.78 20250403 1009 30.13 20241210 0.00 Y 032080 500 107 억 149981 N N 0 N 00 N
8 20250516 100336 57 100.00 KOSDAQ 섬유·의류 N N N N N 1317 6 2 0.46 3708991 2834 12.38 1311 1322 1300 1704 918 1311 1308.75 0.70 0 -92 1336 1323 1317 1304 1298 1320 1301 107 393 500 910 1 1 21491029 283 -13.86 0.26 12 0.01 -95.00 4988.00 1769 20250403 -25.55 1009 20241210 30.53 1769 -25.55 20250403 1205 9.29 20250103 1769 -25.55 20250403 1009 30.53 20241210 0.00 Y 032080 500 107 억 149981 N N 0 N 00 N
9 20250516 090334 57 100.00 KOSDAQ 섬유·의류 N N N N N 1322 11 2 0.84 870602 664 2.90 1311 1322 1311 1704 918 1311 1311.15 0.70 0 -1 1336 1323 1317 1304 1298 1320 1301 107 393 500 910 1 1 21491029 284 -13.92 0.27 12 0.00 -95.00 4988.00 1769 20250403 -25.27 1009 20241210 31.02 1769 -25.27 20250403 1205 9.71 20250103 1769 -25.27 20250403 1009 31.02 20241210 0.00 Y 032080 500 107 억 149981 N N 0 N 00 N
10 20250515 160356 57 100.00 KOSDAQ 섬유·의류 N N N N N 1311 -19 5 -1.43 30217142 22887 33.35 1330 1330 1311 1729 931 1330 1320.28 0.72 0 -4258 1347 1338 1330 1321 1313 1334 1317 107 399 500 930 1 1 21491029 282 -13.80 0.26 12 0.11 -95.00 4988.00 1769 20250403 -25.89 1009 20241210 29.93 1769 -25.89 20250403 1205 8.80 20250103 1769 -25.89 20250403 1009 29.93 20241210 0.00 Y 032080 500 107 억 154218 N N 0 N 00 N
11 20250515 150358 57 100.00 KOSDAQ 섬유·의류 N N N N N 1316 -14 5 -1.05 28801361 21808 31.77 1330 1330 1316 1729 931 1330 1320.68 0.72 0 -4059 1347 1338 1330 1321 1313 1334 1317 107 399 500 930 1 1 21491029 283 -13.85 0.26 12 0.10 -95.00 4988.00 1769 20250403 -25.61 1009 20241210 30.43 1769 -25.61 20250403 1205 9.21 20250103 1769 -25.61 20250403 1009 30.43 20241210 0.00 Y 032080 500 107 억 154218 N N 0 N 00 N
12 20250515 140359 57 100.00 KOSDAQ 섬유·의류 N N N N N 1323 -7 5 -0.53 22263604 16849 24.55 1330 1330 1316 1729 931 1330 1321.36 0.72 0 -957 1347 1338 1330 1321 1313 1334 1317 107 399 500 930 1 1 21491029 284 -13.93 0.27 12 0.08 -95.00 4988.00 1769 20250403 -25.21 1009 20241210 31.12 1769 -25.21 20250403 1205 9.79 20250103 1769 -25.21 20250403 1009 31.12 20241210 0.00 Y 032080 500 107 억 154218 N N 0 N 00 N