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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160356,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1313,-51,5,-3.74,395595826,300172,112.48,1364,1374,1287,1773,955,1364,1317.90,0.65,0,-8170,1431,1397,1368,1334,1305,1383,1320,107,409,500,950,1,1,21491029,282,-13.82,0.26,12,1.40,-95.00,4988.00,1769,20250403,-25.78,1009,20241210,30.13,1769,-25.78,20250403,1205,8.96,20250103,1769,-25.78,20250403,1009,30.13,20241210,0.14,Y,032080,500,107 억,,139878,N,N,0,N,00,N
20250411,150359,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1319,-45,5,-3.30,386341704,293142,109.84,1364,1374,1287,1773,955,1364,1317.93,0.65,0,-7043,1431,1397,1368,1334,1305,1383,1320,107,409,500,950,1,1,21491029,283,-13.88,0.26,12,1.36,-95.00,4988.00,1769,20250403,-25.44,1009,20241210,30.72,1769,-25.44,20250403,1205,9.46,20250103,1769,-25.44,20250403,1009,30.72,20241210,0.14,Y,032080,500,107 억,,139878,N,N,0,N,00,N
20250411,140358,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1321,-43,5,-3.15,334716155,254004,95.18,1364,1374,1287,1773,955,1364,1317.76,0.65,0,-6188,1431,1397,1368,1334,1305,1383,1320,107,409,500,950,1,1,21491029,284,-13.91,0.26,12,1.18,-95.00,4988.00,1769,20250403,-25.33,1009,20241210,30.92,1769,-25.33,20250403,1205,9.63,20250103,1769,-25.33,20250403,1009,30.92,20241210,0.14,Y,032080,500,107 억,,139878,N,N,0,N,00,N
20250411,130359,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1318,-46,5,-3.37,247713553,187782,70.36,1364,1374,1287,1773,955,1364,1319.15,0.65,0,-9205,1431,1397,1368,1334,1305,1383,1320,107,409,500,950,1,1,21491029,283,-13.87,0.26,12,0.87,-95.00,4988.00,1769,20250403,-25.49,1009,20241210,30.62,1769,-25.49,20250403,1205,9.38,20250103,1769,-25.49,20250403,1009,30.62,20241210,0.14,Y,032080,500,107 억,,139878,N,N,0,N,00,N
20250411,120359,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1311,-53,5,-3.89,229947408,174279,65.30,1364,1374,1287,1773,955,1364,1319.42,0.65,0,-8506,1431,1397,1368,1334,1305,1383,1320,107,409,500,950,1,1,21491029,282,-13.80,0.26,12,0.81,-95.00,4988.00,1769,20250403,-25.89,1009,20241210,29.93,1769,-25.89,20250403,1205,8.80,20250103,1769,-25.89,20250403,1009,29.93,20241210,0.14,Y,032080,500,107 억,,139878,N,N,0,N,00,N
20250411,110358,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1319,-45,5,-3.30,158848234,119840,44.90,1364,1374,1304,1773,955,1364,1325.50,0.65,0,-8302,1431,1397,1368,1334,1305,1383,1320,107,409,500,950,1,1,21491029,283,-13.88,0.26,12,0.56,-95.00,4988.00,1769,20250403,-25.44,1009,20241210,30.72,1769,-25.44,20250403,1205,9.46,20250103,1769,-25.44,20250403,1009,30.72,20241210,0.14,Y,032080,500,107 억,,139878,N,N,0,N,00,N
20250411,100359,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1330,-34,5,-2.49,79514690,59363,22.24,1364,1374,1320,1773,955,1364,1339.47,0.65,0,-6965,1431,1397,1368,1334,1305,1383,1320,107,409,500,950,1,1,21491029,286,-14.00,0.27,12,0.28,-95.00,4988.00,1769,20250403,-24.82,1009,20241210,31.81,1769,-24.82,20250403,1205,10.37,20250103,1769,-24.82,20250403,1009,31.81,20241210,0.14,Y,032080,500,107 억,,139878,N,N,0,N,00,N
20250411,090401,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1370,6,2,0.44,2112456,1547,0.58,1364,1374,1364,1773,955,1364,1365.52,0.65,0,-185,1431,1397,1368,1334,1305,1383,1320,107,409,500,950,1,1,21491029,294,-14.42,0.27,12,0.01,-95.00,4988.00,1769,20250403,-22.56,1009,20241210,35.78,1769,-22.56,20250403,1205,13.69,20250103,1769,-22.56,20250403,1009,35.78,20241210,0.14,Y,032080,500,107 억,,139878,N,N,0,N,00,N
20250410,160357,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1364,12,2,0.89,358012186,261756,64.67,1366,1402,1339,1757,947,1352,1367.75,0.61,0,7462,1522,1436,1394,1308,1266,1416,1288,107,405,500,940,1,1,21491029,293,-14.36,0.27,12,1.22,-95.00,4988.00,1769,20250403,-22.89,1009,20241210,35.18,1769,-22.89,20250403,1205,13.20,20250103,1769,-22.89,20250403,1009,35.18,20241210,0.16,Y,032080,500,107 억,,132061,N,N,0,N,00,N
20250410,150358,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1356,4,2,0.30,328290089,240074,59.31,1366,1402,1339,1757,947,1352,1367.45,0.61,0,10536,1522,1436,1394,1308,1266,1416,1288,107,405,500,940,1,1,21491029,291,-14.27,0.27,12,1.12,-95.00,4988.00,1769,20250403,-23.35,1009,20241210,34.39,1769,-23.35,20250403,1205,12.53,20250103,1769,-23.35,20250403,1009,34.39,20241210,0.16,Y,032080,500,107 억,,132061,N,N,0,N,00,N
20250410,140357,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1341,-11,5,-0.81,297178678,217068,53.63,1366,1402,1339,1757,947,1352,1369.06,0.61,0,14372,1522,1436,1394,1308,1266,1416,1288,107,405,500,940,1,1,21491029,288,-14.12,0.27,12,1.01,-95.00,4988.00,1769,20250403,-24.19,1009,20241210,32.90,1769,-24.19,20250403,1205,11.29,20250103,1769,-24.19,20250403,1009,32.90,20241210,0.16,Y,032080,500,107 억,,132061,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 20250411 160356 57 100.00 KOSDAQ 섬유·의류 N N N N N 1313 -51 5 -3.74 395595826 300172 112.48 1364 1374 1287 1773 955 1364 1317.90 0.65 0 -8170 1431 1397 1368 1334 1305 1383 1320 107 409 500 950 1 1 21491029 282 -13.82 0.26 12 1.40 -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 0.14 Y 032080 500 107 억 139878 N N 0 N 00 N
3 20250411 150359 57 100.00 KOSDAQ 섬유·의류 N N N N N 1319 -45 5 -3.30 386341704 293142 109.84 1364 1374 1287 1773 955 1364 1317.93 0.65 0 -7043 1431 1397 1368 1334 1305 1383 1320 107 409 500 950 1 1 21491029 283 -13.88 0.26 12 1.36 -95.00 4988.00 1769 20250403 -25.44 1009 20241210 30.72 1769 -25.44 20250403 1205 9.46 20250103 1769 -25.44 20250403 1009 30.72 20241210 0.14 Y 032080 500 107 억 139878 N N 0 N 00 N
4 20250411 140358 57 100.00 KOSDAQ 섬유·의류 N N N N N 1321 -43 5 -3.15 334716155 254004 95.18 1364 1374 1287 1773 955 1364 1317.76 0.65 0 -6188 1431 1397 1368 1334 1305 1383 1320 107 409 500 950 1 1 21491029 284 -13.91 0.26 12 1.18 -95.00 4988.00 1769 20250403 -25.33 1009 20241210 30.92 1769 -25.33 20250403 1205 9.63 20250103 1769 -25.33 20250403 1009 30.92 20241210 0.14 Y 032080 500 107 억 139878 N N 0 N 00 N
5 20250411 130359 57 100.00 KOSDAQ 섬유·의류 N N N N N 1318 -46 5 -3.37 247713553 187782 70.36 1364 1374 1287 1773 955 1364 1319.15 0.65 0 -9205 1431 1397 1368 1334 1305 1383 1320 107 409 500 950 1 1 21491029 283 -13.87 0.26 12 0.87 -95.00 4988.00 1769 20250403 -25.49 1009 20241210 30.62 1769 -25.49 20250403 1205 9.38 20250103 1769 -25.49 20250403 1009 30.62 20241210 0.14 Y 032080 500 107 억 139878 N N 0 N 00 N
6 20250411 120359 57 100.00 KOSDAQ 섬유·의류 N N N N N 1311 -53 5 -3.89 229947408 174279 65.30 1364 1374 1287 1773 955 1364 1319.42 0.65 0 -8506 1431 1397 1368 1334 1305 1383 1320 107 409 500 950 1 1 21491029 282 -13.80 0.26 12 0.81 -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 0.14 Y 032080 500 107 억 139878 N N 0 N 00 N
7 20250411 110358 57 100.00 KOSDAQ 섬유·의류 N N N N N 1319 -45 5 -3.30 158848234 119840 44.90 1364 1374 1304 1773 955 1364 1325.50 0.65 0 -8302 1431 1397 1368 1334 1305 1383 1320 107 409 500 950 1 1 21491029 283 -13.88 0.26 12 0.56 -95.00 4988.00 1769 20250403 -25.44 1009 20241210 30.72 1769 -25.44 20250403 1205 9.46 20250103 1769 -25.44 20250403 1009 30.72 20241210 0.14 Y 032080 500 107 억 139878 N N 0 N 00 N
8 20250411 100359 57 100.00 KOSDAQ 섬유·의류 N N N N N 1330 -34 5 -2.49 79514690 59363 22.24 1364 1374 1320 1773 955 1364 1339.47 0.65 0 -6965 1431 1397 1368 1334 1305 1383 1320 107 409 500 950 1 1 21491029 286 -14.00 0.27 12 0.28 -95.00 4988.00 1769 20250403 -24.82 1009 20241210 31.81 1769 -24.82 20250403 1205 10.37 20250103 1769 -24.82 20250403 1009 31.81 20241210 0.14 Y 032080 500 107 억 139878 N N 0 N 00 N
9 20250411 090401 57 100.00 KOSDAQ 섬유·의류 N N N N N 1370 6 2 0.44 2112456 1547 0.58 1364 1374 1364 1773 955 1364 1365.52 0.65 0 -185 1431 1397 1368 1334 1305 1383 1320 107 409 500 950 1 1 21491029 294 -14.42 0.27 12 0.01 -95.00 4988.00 1769 20250403 -22.56 1009 20241210 35.78 1769 -22.56 20250403 1205 13.69 20250103 1769 -22.56 20250403 1009 35.78 20241210 0.14 Y 032080 500 107 억 139878 N N 0 N 00 N
10 20250410 160357 57 100.00 KOSDAQ 섬유·의류 N N N N N 1364 12 2 0.89 358012186 261756 64.67 1366 1402 1339 1757 947 1352 1367.75 0.61 0 7462 1522 1436 1394 1308 1266 1416 1288 107 405 500 940 1 1 21491029 293 -14.36 0.27 12 1.22 -95.00 4988.00 1769 20250403 -22.89 1009 20241210 35.18 1769 -22.89 20250403 1205 13.20 20250103 1769 -22.89 20250403 1009 35.18 20241210 0.16 Y 032080 500 107 억 132061 N N 0 N 00 N
11 20250410 150358 57 100.00 KOSDAQ 섬유·의류 N N N N N 1356 4 2 0.30 328290089 240074 59.31 1366 1402 1339 1757 947 1352 1367.45 0.61 0 10536 1522 1436 1394 1308 1266 1416 1288 107 405 500 940 1 1 21491029 291 -14.27 0.27 12 1.12 -95.00 4988.00 1769 20250403 -23.35 1009 20241210 34.39 1769 -23.35 20250403 1205 12.53 20250103 1769 -23.35 20250403 1009 34.39 20241210 0.16 Y 032080 500 107 억 132061 N N 0 N 00 N
12 20250410 140357 57 100.00 KOSDAQ 섬유·의류 N N N N N 1341 -11 5 -0.81 297178678 217068 53.63 1366 1402 1339 1757 947 1352 1369.06 0.61 0 14372 1522 1436 1394 1308 1266 1416 1288 107 405 500 940 1 1 21491029 288 -14.12 0.27 12 1.01 -95.00 4988.00 1769 20250403 -24.19 1009 20241210 32.90 1769 -24.19 20250403 1205 11.29 20250103 1769 -24.19 20250403 1009 32.90 20241210 0.16 Y 032080 500 107 억 132061 N N 0 N 00 N