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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
032080/price/prices-20250401.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
20250407,160349,54,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1483,-5,5,-0.34,2054713730,1347813,25.26,1495,1586,1470,1934,1042,1488,1524.82,0.65,0,-23248,1875,1681,1571,1377,1267,1626,1322,107,446,500,1040,1,1,21491029,319,-15.61,0.30,12,6.27,-95.00,4988.00,1769,20250403,-16.17,1009,20241210,46.98,1769,-16.17,20250403,1205,23.07,20250103,1769,-16.17,20250403,1009,46.98,20241210,0.33,Y,032080,500,107 억,,139538,N,N,0,N,01,N
20250407,150352,54,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1499,11,2,0.74,1949543424,1277283,23.93,1495,1586,1493,1934,1042,1488,1526.67,0.65,0,-21668,1875,1681,1571,1377,1267,1626,1322,107,446,500,1040,1,1,21491029,322,-15.78,0.30,12,5.94,-95.00,4988.00,1769,20250403,-15.26,1009,20241210,48.56,1769,-15.26,20250403,1205,24.40,20250103,1769,-15.26,20250403,1009,48.56,20241210,0.33,Y,032080,500,107 억,,139538,N,N,0,N,01,N
20250407,140351,54,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1494,6,2,0.40,1843133902,1206536,22.61,1495,1586,1493,1934,1042,1488,1528.00,0.65,0,-22437,1875,1681,1571,1377,1267,1626,1322,107,446,500,1040,1,1,21491029,321,-15.73,0.30,12,5.61,-95.00,4988.00,1769,20250403,-15.55,1009,20241210,48.07,1769,-15.55,20250403,1205,23.98,20250103,1769,-15.55,20250403,1009,48.07,20241210,0.33,Y,032080,500,107 억,,139538,N,N,0,N,01,N
20250407,130349,54,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1499,11,2,0.74,1714451451,1120848,21.00,1495,1586,1493,1934,1042,1488,1530.03,0.65,0,-21388,1875,1681,1571,1377,1267,1626,1322,107,446,500,1040,1,1,21491029,322,-15.78,0.30,12,5.22,-95.00,4988.00,1769,20250403,-15.26,1009,20241210,48.56,1769,-15.26,20250403,1205,24.40,20250103,1769,-15.26,20250403,1009,48.56,20241210,0.33,Y,032080,500,107 억,,139538,N,N,0,N,01,N
20250407,120349,54,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1498,10,2,0.67,1459538851,952994,17.86,1495,1586,1493,1934,1042,1488,1532.06,0.65,0,-25467,1875,1681,1571,1377,1267,1626,1322,107,446,500,1040,1,1,21491029,322,-15.77,0.30,12,4.43,-95.00,4988.00,1769,20250403,-15.32,1009,20241210,48.46,1769,-15.32,20250403,1205,24.32,20250103,1769,-15.32,20250403,1009,48.46,20241210,0.33,Y,032080,500,107 억,,139538,N,N,0,N,01,N
20250407,110350,54,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1538,50,2,3.36,1171853602,763225,14.30,1495,1586,1495,1934,1042,1488,1536.12,0.65,0,-26440,1875,1681,1571,1377,1267,1626,1322,107,446,500,1040,1,1,21491029,331,-16.19,0.31,12,3.55,-95.00,4988.00,1769,20250403,-13.06,1009,20241210,52.43,1769,-13.06,20250403,1205,27.63,20250103,1769,-13.06,20250403,1009,52.43,20241210,0.33,Y,032080,500,107 억,,139538,N,N,0,N,01,N
20250407,100351,54,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1519,31,2,2.08,925042979,603862,11.32,1495,1586,1495,1934,1042,1488,1532.72,0.65,0,-32958,1875,1681,1571,1377,1267,1626,1322,107,446,500,1040,1,1,21491029,326,-15.99,0.30,12,2.81,-95.00,4988.00,1769,20250403,-14.13,1009,20241210,50.55,1769,-14.13,20250403,1205,26.06,20250103,1769,-14.13,20250403,1009,50.55,20241210,0.33,Y,032080,500,107 억,,139538,N,N,0,N,01,N
20250407,090351,54,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1528,40,2,2.69,314355436,204804,3.84,1495,1586,1495,1934,1042,1488,1537.67,0.65,0,-10740,1875,1681,1571,1377,1267,1626,1322,107,446,500,1040,1,1,21491029,328,-16.08,0.31,12,0.95,-95.00,4988.00,1769,20250403,-13.62,1009,20241210,51.44,1769,-13.62,20250403,1205,26.80,20250103,1769,-13.62,20250403,1009,51.44,20241210,0.33,Y,032080,500,107 억,,139538,N,N,0,N,01,N
20250404,160350,54,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1488,-281,5,-15.88,8336012139,5319703,83.07,1765,1765,1461,2295,1239,1769,1554.60,0.44,0,45175,2015,1892,1646,1523,1277,1953,1584,107,526,500,1230,1,1,21491029,320,-15.66,0.30,12,24.75,-95.00,4988.00,1769,20250403,-15.88,1009,20241210,47.47,1769,-15.88,20250403,1205,23.49,20250103,1769,-15.88,20250403,1009,47.47,20241210,0.33,Y,032080,500,107 억,,94326,N,N,0,N,01,N
20250404,150352,54,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1492,-277,5,-15.66,8148560175,5194775,81.12,1765,1765,1461,2295,1239,1769,1555.93,0.44,0,55789,2015,1892,1646,1523,1277,1953,1584,107,526,500,1230,1,1,21491029,321,-15.71,0.30,12,24.17,-95.00,4988.00,1769,20250403,-15.66,1009,20241210,47.87,1769,-15.66,20250403,1205,23.82,20250103,1769,-15.66,20250403,1009,47.87,20241210,0.33,Y,032080,500,107 억,,94326,N,N,0,N,01,N
20250404,140353,54,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1498,-271,5,-15.32,7894695299,5024454,78.46,1765,1765,1461,2295,1239,1769,1558.30,0.44,0,68502,2015,1892,1646,1523,1277,1953,1584,107,526,500,1230,1,1,21491029,322,-15.77,0.30,12,23.38,-95.00,4988.00,1769,20250403,-15.32,1009,20241210,48.46,1769,-15.32,20250403,1205,24.32,20250103,1769,-15.32,20250403,1009,48.46,20241210,0.33,Y,032080,500,107 억,,94326,N,N,0,N,01,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 20250407 160349 54 100.00 KOSDAQ 섬유·의류 N N N N N 1483 -5 5 -0.34 2054713730 1347813 25.26 1495 1586 1470 1934 1042 1488 1524.82 0.65 0 -23248 1875 1681 1571 1377 1267 1626 1322 107 446 500 1040 1 1 21491029 319 -15.61 0.30 12 6.27 -95.00 4988.00 1769 20250403 -16.17 1009 20241210 46.98 1769 -16.17 20250403 1205 23.07 20250103 1769 -16.17 20250403 1009 46.98 20241210 0.33 Y 032080 500 107 억 139538 N N 0 N 01 N
3 20250407 150352 54 100.00 KOSDAQ 섬유·의류 N N N N N 1499 11 2 0.74 1949543424 1277283 23.93 1495 1586 1493 1934 1042 1488 1526.67 0.65 0 -21668 1875 1681 1571 1377 1267 1626 1322 107 446 500 1040 1 1 21491029 322 -15.78 0.30 12 5.94 -95.00 4988.00 1769 20250403 -15.26 1009 20241210 48.56 1769 -15.26 20250403 1205 24.40 20250103 1769 -15.26 20250403 1009 48.56 20241210 0.33 Y 032080 500 107 억 139538 N N 0 N 01 N
4 20250407 140351 54 100.00 KOSDAQ 섬유·의류 N N N N N 1494 6 2 0.40 1843133902 1206536 22.61 1495 1586 1493 1934 1042 1488 1528.00 0.65 0 -22437 1875 1681 1571 1377 1267 1626 1322 107 446 500 1040 1 1 21491029 321 -15.73 0.30 12 5.61 -95.00 4988.00 1769 20250403 -15.55 1009 20241210 48.07 1769 -15.55 20250403 1205 23.98 20250103 1769 -15.55 20250403 1009 48.07 20241210 0.33 Y 032080 500 107 억 139538 N N 0 N 01 N
5 20250407 130349 54 100.00 KOSDAQ 섬유·의류 N N N N N 1499 11 2 0.74 1714451451 1120848 21.00 1495 1586 1493 1934 1042 1488 1530.03 0.65 0 -21388 1875 1681 1571 1377 1267 1626 1322 107 446 500 1040 1 1 21491029 322 -15.78 0.30 12 5.22 -95.00 4988.00 1769 20250403 -15.26 1009 20241210 48.56 1769 -15.26 20250403 1205 24.40 20250103 1769 -15.26 20250403 1009 48.56 20241210 0.33 Y 032080 500 107 억 139538 N N 0 N 01 N
6 20250407 120349 54 100.00 KOSDAQ 섬유·의류 N N N N N 1498 10 2 0.67 1459538851 952994 17.86 1495 1586 1493 1934 1042 1488 1532.06 0.65 0 -25467 1875 1681 1571 1377 1267 1626 1322 107 446 500 1040 1 1 21491029 322 -15.77 0.30 12 4.43 -95.00 4988.00 1769 20250403 -15.32 1009 20241210 48.46 1769 -15.32 20250403 1205 24.32 20250103 1769 -15.32 20250403 1009 48.46 20241210 0.33 Y 032080 500 107 억 139538 N N 0 N 01 N
7 20250407 110350 54 100.00 KOSDAQ 섬유·의류 N N N N N 1538 50 2 3.36 1171853602 763225 14.30 1495 1586 1495 1934 1042 1488 1536.12 0.65 0 -26440 1875 1681 1571 1377 1267 1626 1322 107 446 500 1040 1 1 21491029 331 -16.19 0.31 12 3.55 -95.00 4988.00 1769 20250403 -13.06 1009 20241210 52.43 1769 -13.06 20250403 1205 27.63 20250103 1769 -13.06 20250403 1009 52.43 20241210 0.33 Y 032080 500 107 억 139538 N N 0 N 01 N
8 20250407 100351 54 100.00 KOSDAQ 섬유·의류 N N N N N 1519 31 2 2.08 925042979 603862 11.32 1495 1586 1495 1934 1042 1488 1532.72 0.65 0 -32958 1875 1681 1571 1377 1267 1626 1322 107 446 500 1040 1 1 21491029 326 -15.99 0.30 12 2.81 -95.00 4988.00 1769 20250403 -14.13 1009 20241210 50.55 1769 -14.13 20250403 1205 26.06 20250103 1769 -14.13 20250403 1009 50.55 20241210 0.33 Y 032080 500 107 억 139538 N N 0 N 01 N
9 20250407 090351 54 100.00 KOSDAQ 섬유·의류 N N N N N 1528 40 2 2.69 314355436 204804 3.84 1495 1586 1495 1934 1042 1488 1537.67 0.65 0 -10740 1875 1681 1571 1377 1267 1626 1322 107 446 500 1040 1 1 21491029 328 -16.08 0.31 12 0.95 -95.00 4988.00 1769 20250403 -13.62 1009 20241210 51.44 1769 -13.62 20250403 1205 26.80 20250103 1769 -13.62 20250403 1009 51.44 20241210 0.33 Y 032080 500 107 억 139538 N N 0 N 01 N
10 20250404 160350 54 100.00 KOSDAQ 섬유·의류 N N N N N 1488 -281 5 -15.88 8336012139 5319703 83.07 1765 1765 1461 2295 1239 1769 1554.60 0.44 0 45175 2015 1892 1646 1523 1277 1953 1584 107 526 500 1230 1 1 21491029 320 -15.66 0.30 12 24.75 -95.00 4988.00 1769 20250403 -15.88 1009 20241210 47.47 1769 -15.88 20250403 1205 23.49 20250103 1769 -15.88 20250403 1009 47.47 20241210 0.33 Y 032080 500 107 억 94326 N N 0 N 01 N
11 20250404 150352 54 100.00 KOSDAQ 섬유·의류 N N N N N 1492 -277 5 -15.66 8148560175 5194775 81.12 1765 1765 1461 2295 1239 1769 1555.93 0.44 0 55789 2015 1892 1646 1523 1277 1953 1584 107 526 500 1230 1 1 21491029 321 -15.71 0.30 12 24.17 -95.00 4988.00 1769 20250403 -15.66 1009 20241210 47.87 1769 -15.66 20250403 1205 23.82 20250103 1769 -15.66 20250403 1009 47.87 20241210 0.33 Y 032080 500 107 억 94326 N N 0 N 01 N
12 20250404 140353 54 100.00 KOSDAQ 섬유·의류 N N N N N 1498 -271 5 -15.32 7894695299 5024454 78.46 1765 1765 1461 2295 1239 1769 1558.30 0.44 0 68502 2015 1892 1646 1523 1277 1953 1584 107 526 500 1230 1 1 21491029 322 -15.77 0.30 12 23.38 -95.00 4988.00 1769 20250403 -15.32 1009 20241210 48.46 1769 -15.32 20250403 1205 24.32 20250103 1769 -15.32 20250403 1009 48.46 20241210 0.33 Y 032080 500 107 억 94326 N N 0 N 01 N