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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 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
20250512,160350,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1363,10,2,0.74,42322876,31107,28.26,1387,1387,1341,1758,948,1353,1360.56,0.64,0,-5437,1409,1380,1351,1322,1293,1395,1337,107,405,500,940,1,1,21491029,293,-14.35,0.27,12,0.14,-95.00,4988.00,1769,20250403,-22.95,1009,20241210,35.08,1769,-22.95,20250403,1205,13.11,20250103,1769,-22.95,20250403,1009,35.08,20241210,0.01,Y,032080,500,107 억,,136641,N,N,0,N,00,N
20250512,150354,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1359,6,2,0.44,40433780,29721,27.00,1387,1387,1341,1758,948,1353,1360.44,0.64,0,-5379,1409,1380,1351,1322,1293,1395,1337,107,405,500,940,1,1,21491029,292,-14.31,0.27,12,0.14,-95.00,4988.00,1769,20250403,-23.18,1009,20241210,34.69,1769,-23.18,20250403,1205,12.78,20250103,1769,-23.18,20250403,1009,34.69,20241210,0.01,Y,032080,500,107 억,,136641,N,N,0,N,00,N
20250512,140354,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1358,5,2,0.37,30005859,22075,20.05,1387,1387,1341,1758,948,1353,1359.27,0.64,0,1799,1409,1380,1351,1322,1293,1395,1337,107,405,500,940,1,1,21491029,292,-14.29,0.27,12,0.10,-95.00,4988.00,1769,20250403,-23.23,1009,20241210,34.59,1769,-23.23,20250403,1205,12.70,20250103,1769,-23.23,20250403,1009,34.59,20241210,0.01,Y,032080,500,107 억,,136641,N,N,0,N,00,N
20250512,130352,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1371,18,2,1.33,28590024,21035,19.11,1387,1387,1341,1758,948,1353,1359.16,0.64,0,1335,1409,1380,1351,1322,1293,1395,1337,107,405,500,940,1,1,21491029,295,-14.43,0.27,12,0.10,-95.00,4988.00,1769,20250403,-22.50,1009,20241210,35.88,1769,-22.50,20250403,1205,13.78,20250103,1769,-22.50,20250403,1009,35.88,20241210,0.01,Y,032080,500,107 억,,136641,N,N,0,N,00,N
20250512,120355,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1357,4,2,0.30,20702434,15239,13.84,1387,1387,1341,1758,948,1353,1358.52,0.64,0,790,1409,1380,1351,1322,1293,1395,1337,107,405,500,940,1,1,21491029,292,-14.28,0.27,12,0.07,-95.00,4988.00,1769,20250403,-23.29,1009,20241210,34.49,1769,-23.29,20250403,1205,12.61,20250103,1769,-23.29,20250403,1009,34.49,20241210,0.01,Y,032080,500,107 억,,136641,N,N,0,N,00,N
20250512,110354,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1363,10,2,0.74,16667653,12273,11.15,1387,1387,1341,1758,948,1353,1358.07,0.64,0,362,1409,1380,1351,1322,1293,1395,1337,107,405,500,940,1,1,21491029,293,-14.35,0.27,12,0.06,-95.00,4988.00,1769,20250403,-22.95,1009,20241210,35.08,1769,-22.95,20250403,1205,13.11,20250103,1769,-22.95,20250403,1009,35.08,20241210,0.01,Y,032080,500,107 억,,136641,N,N,0,N,00,N
20250512,100353,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1343,-10,5,-0.74,12890847,9483,8.61,1387,1387,1341,1758,948,1353,1359.36,0.64,0,-597,1409,1380,1351,1322,1293,1395,1337,107,405,500,940,1,1,21491029,289,-14.14,0.27,12,0.04,-95.00,4988.00,1769,20250403,-24.08,1009,20241210,33.10,1769,-24.08,20250403,1205,11.45,20250103,1769,-24.08,20250403,1009,33.10,20241210,0.01,Y,032080,500,107 억,,136641,N,N,0,N,00,N
20250512,090354,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1368,15,2,1.11,2433687,1768,1.61,1387,1387,1354,1758,948,1353,1376.52,0.64,0,-104,1409,1380,1351,1322,1293,1395,1337,107,405,500,940,1,1,21491029,294,-14.40,0.27,12,0.01,-95.00,4988.00,1769,20250403,-22.67,1009,20241210,35.58,1769,-22.67,20250403,1205,13.53,20250103,1769,-22.67,20250403,1009,35.58,20241210,0.01,Y,032080,500,107 억,,136641,N,N,0,N,00,N
20250509,160353,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1353,13,2,0.97,149644001,110084,260.31,1328,1380,1322,1742,938,1340,1359.36,0.65,0,-3467,1383,1361,1323,1301,1263,1372,1312,107,402,500,930,1,1,21491029,291,-14.24,0.27,12,0.51,-95.00,4988.00,1769,20250403,-23.52,1009,20241210,34.09,1769,-23.52,20250403,1205,12.28,20250103,1769,-23.52,20250403,1009,34.09,20241210,0.03,Y,032080,500,107 억,,140108,N,N,0,N,00,N
20250509,150354,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1353,13,2,0.97,147274082,108333,256.17,1328,1380,1322,1742,938,1340,1359.46,0.65,0,-3481,1383,1361,1323,1301,1263,1372,1312,107,402,500,930,1,1,21491029,291,-14.24,0.27,12,0.50,-95.00,4988.00,1769,20250403,-23.52,1009,20241210,34.09,1769,-23.52,20250403,1205,12.28,20250103,1769,-23.52,20250403,1009,34.09,20241210,0.03,Y,032080,500,107 억,,140108,N,N,0,N,00,N
20250509,140352,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1350,10,2,0.75,131566542,96729,228.73,1328,1380,1322,1742,938,1340,1360.16,0.65,0,654,1383,1361,1323,1301,1263,1372,1312,107,402,500,930,1,1,21491029,290,-14.21,0.27,12,0.45,-95.00,4988.00,1769,20250403,-23.69,1009,20241210,33.80,1769,-23.69,20250403,1205,12.03,20250103,1769,-23.69,20250403,1009,33.80,20241210,0.03,Y,032080,500,107 억,,140108,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 20250512 160350 57 100.00 KOSDAQ 섬유·의류 N N N N N 1363 10 2 0.74 42322876 31107 28.26 1387 1387 1341 1758 948 1353 1360.56 0.64 0 -5437 1409 1380 1351 1322 1293 1395 1337 107 405 500 940 1 1 21491029 293 -14.35 0.27 12 0.14 -95.00 4988.00 1769 20250403 -22.95 1009 20241210 35.08 1769 -22.95 20250403 1205 13.11 20250103 1769 -22.95 20250403 1009 35.08 20241210 0.01 Y 032080 500 107 억 136641 N N 0 N 00 N
3 20250512 150354 57 100.00 KOSDAQ 섬유·의류 N N N N N 1359 6 2 0.44 40433780 29721 27.00 1387 1387 1341 1758 948 1353 1360.44 0.64 0 -5379 1409 1380 1351 1322 1293 1395 1337 107 405 500 940 1 1 21491029 292 -14.31 0.27 12 0.14 -95.00 4988.00 1769 20250403 -23.18 1009 20241210 34.69 1769 -23.18 20250403 1205 12.78 20250103 1769 -23.18 20250403 1009 34.69 20241210 0.01 Y 032080 500 107 억 136641 N N 0 N 00 N
4 20250512 140354 57 100.00 KOSDAQ 섬유·의류 N N N N N 1358 5 2 0.37 30005859 22075 20.05 1387 1387 1341 1758 948 1353 1359.27 0.64 0 1799 1409 1380 1351 1322 1293 1395 1337 107 405 500 940 1 1 21491029 292 -14.29 0.27 12 0.10 -95.00 4988.00 1769 20250403 -23.23 1009 20241210 34.59 1769 -23.23 20250403 1205 12.70 20250103 1769 -23.23 20250403 1009 34.59 20241210 0.01 Y 032080 500 107 억 136641 N N 0 N 00 N
5 20250512 130352 57 100.00 KOSDAQ 섬유·의류 N N N N N 1371 18 2 1.33 28590024 21035 19.11 1387 1387 1341 1758 948 1353 1359.16 0.64 0 1335 1409 1380 1351 1322 1293 1395 1337 107 405 500 940 1 1 21491029 295 -14.43 0.27 12 0.10 -95.00 4988.00 1769 20250403 -22.50 1009 20241210 35.88 1769 -22.50 20250403 1205 13.78 20250103 1769 -22.50 20250403 1009 35.88 20241210 0.01 Y 032080 500 107 억 136641 N N 0 N 00 N
6 20250512 120355 57 100.00 KOSDAQ 섬유·의류 N N N N N 1357 4 2 0.30 20702434 15239 13.84 1387 1387 1341 1758 948 1353 1358.52 0.64 0 790 1409 1380 1351 1322 1293 1395 1337 107 405 500 940 1 1 21491029 292 -14.28 0.27 12 0.07 -95.00 4988.00 1769 20250403 -23.29 1009 20241210 34.49 1769 -23.29 20250403 1205 12.61 20250103 1769 -23.29 20250403 1009 34.49 20241210 0.01 Y 032080 500 107 억 136641 N N 0 N 00 N
7 20250512 110354 57 100.00 KOSDAQ 섬유·의류 N N N N N 1363 10 2 0.74 16667653 12273 11.15 1387 1387 1341 1758 948 1353 1358.07 0.64 0 362 1409 1380 1351 1322 1293 1395 1337 107 405 500 940 1 1 21491029 293 -14.35 0.27 12 0.06 -95.00 4988.00 1769 20250403 -22.95 1009 20241210 35.08 1769 -22.95 20250403 1205 13.11 20250103 1769 -22.95 20250403 1009 35.08 20241210 0.01 Y 032080 500 107 억 136641 N N 0 N 00 N
8 20250512 100353 57 100.00 KOSDAQ 섬유·의류 N N N N N 1343 -10 5 -0.74 12890847 9483 8.61 1387 1387 1341 1758 948 1353 1359.36 0.64 0 -597 1409 1380 1351 1322 1293 1395 1337 107 405 500 940 1 1 21491029 289 -14.14 0.27 12 0.04 -95.00 4988.00 1769 20250403 -24.08 1009 20241210 33.10 1769 -24.08 20250403 1205 11.45 20250103 1769 -24.08 20250403 1009 33.10 20241210 0.01 Y 032080 500 107 억 136641 N N 0 N 00 N
9 20250512 090354 57 100.00 KOSDAQ 섬유·의류 N N N N N 1368 15 2 1.11 2433687 1768 1.61 1387 1387 1354 1758 948 1353 1376.52 0.64 0 -104 1409 1380 1351 1322 1293 1395 1337 107 405 500 940 1 1 21491029 294 -14.40 0.27 12 0.01 -95.00 4988.00 1769 20250403 -22.67 1009 20241210 35.58 1769 -22.67 20250403 1205 13.53 20250103 1769 -22.67 20250403 1009 35.58 20241210 0.01 Y 032080 500 107 억 136641 N N 0 N 00 N
10 20250509 160353 57 100.00 KOSDAQ 섬유·의류 N N N N N 1353 13 2 0.97 149644001 110084 260.31 1328 1380 1322 1742 938 1340 1359.36 0.65 0 -3467 1383 1361 1323 1301 1263 1372 1312 107 402 500 930 1 1 21491029 291 -14.24 0.27 12 0.51 -95.00 4988.00 1769 20250403 -23.52 1009 20241210 34.09 1769 -23.52 20250403 1205 12.28 20250103 1769 -23.52 20250403 1009 34.09 20241210 0.03 Y 032080 500 107 억 140108 N N 0 N 00 N
11 20250509 150354 57 100.00 KOSDAQ 섬유·의류 N N N N N 1353 13 2 0.97 147274082 108333 256.17 1328 1380 1322 1742 938 1340 1359.46 0.65 0 -3481 1383 1361 1323 1301 1263 1372 1312 107 402 500 930 1 1 21491029 291 -14.24 0.27 12 0.50 -95.00 4988.00 1769 20250403 -23.52 1009 20241210 34.09 1769 -23.52 20250403 1205 12.28 20250103 1769 -23.52 20250403 1009 34.09 20241210 0.03 Y 032080 500 107 억 140108 N N 0 N 00 N
12 20250509 140352 57 100.00 KOSDAQ 섬유·의류 N N N N N 1350 10 2 0.75 131566542 96729 228.73 1328 1380 1322 1742 938 1340 1360.16 0.65 0 654 1383 1361 1323 1301 1263 1372 1312 107 402 500 930 1 1 21491029 290 -14.21 0.27 12 0.45 -95.00 4988.00 1769 20250403 -23.69 1009 20241210 33.80 1769 -23.69 20250403 1205 12.03 20250103 1769 -23.69 20250403 1009 33.80 20241210 0.03 Y 032080 500 107 억 140108 N N 0 N 00 N