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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160357,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1350,37,2,2.82,191480195,145128,48.25,1300,1359,1245,1706,920,1313,1319.36,0.61,0,17499,1411,1361,1324,1274,1237,1343,1256,107,393,500,910,1,1,21491029,290,-14.21,0.27,12,0.68,-95.00,4988.00,1769,20250403,-23.69,1009,20241210,33.80,1769,-23.69,20250403,1205,12.03,20250103,1769,-23.69,20250403,1009,33.80,20241210,0.14,Y,032080,500,107 억,,131310,N,N,0,N,00,N
20250414,150400,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1350,37,2,2.82,171373185,130199,43.29,1300,1359,1245,1706,920,1313,1316.24,0.61,0,17467,1411,1361,1324,1274,1237,1343,1256,107,393,500,910,1,1,21491029,290,-14.21,0.27,12,0.61,-95.00,4988.00,1769,20250403,-23.69,1009,20241210,33.80,1769,-23.69,20250403,1205,12.03,20250103,1769,-23.69,20250403,1009,33.80,20241210,0.14,Y,032080,500,107 억,,131310,N,N,0,N,00,N
20250414,140359,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1348,35,2,2.67,167333318,127201,42.29,1300,1359,1245,1706,920,1313,1315.50,0.61,0,16859,1411,1361,1324,1274,1237,1343,1256,107,393,500,910,1,1,21491029,290,-14.19,0.27,12,0.59,-95.00,4988.00,1769,20250403,-23.80,1009,20241210,33.60,1769,-23.80,20250403,1205,11.87,20250103,1769,-23.80,20250403,1009,33.60,20241210,0.14,Y,032080,500,107 억,,131310,N,N,0,N,00,N
20250414,130359,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1348,35,2,2.67,160600348,122192,40.62,1300,1359,1245,1706,920,1313,1314.33,0.61,0,16577,1411,1361,1324,1274,1237,1343,1256,107,393,500,910,1,1,21491029,290,-14.19,0.27,12,0.57,-95.00,4988.00,1769,20250403,-23.80,1009,20241210,33.60,1769,-23.80,20250403,1205,11.87,20250103,1769,-23.80,20250403,1009,33.60,20241210,0.14,Y,032080,500,107 억,,131310,N,N,0,N,00,N
20250414,120400,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1345,32,2,2.44,149785433,114192,37.96,1300,1359,1245,1706,920,1313,1311.70,0.61,0,16593,1411,1361,1324,1274,1237,1343,1256,107,393,500,910,1,1,21491029,289,-14.16,0.27,12,0.53,-95.00,4988.00,1769,20250403,-23.97,1009,20241210,33.30,1769,-23.97,20250403,1205,11.62,20250103,1769,-23.97,20250403,1009,33.30,20241210,0.14,Y,032080,500,107 억,,131310,N,N,0,N,00,N
20250414,110358,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1347,34,2,2.59,140077144,106985,35.57,1300,1359,1245,1706,920,1313,1309.32,0.61,0,11618,1411,1361,1324,1274,1237,1343,1256,107,393,500,910,1,1,21491029,289,-14.18,0.27,12,0.50,-95.00,4988.00,1769,20250403,-23.86,1009,20241210,33.50,1769,-23.86,20250403,1205,11.78,20250103,1769,-23.86,20250403,1009,33.50,20241210,0.14,Y,032080,500,107 억,,131310,N,N,0,N,00,N
20250414,100359,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1331,18,2,1.37,105551733,81333,27.04,1300,1331,1245,1706,920,1313,1297.77,0.61,0,5088,1411,1361,1324,1274,1237,1343,1256,107,393,500,910,1,1,21491029,286,-14.01,0.27,12,0.38,-95.00,4988.00,1769,20250403,-24.76,1009,20241210,31.91,1769,-24.76,20250403,1205,10.46,20250103,1769,-24.76,20250403,1009,31.91,20241210,0.14,Y,032080,500,107 억,,131310,N,N,0,N,00,N
20250414,090400,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1313,0,3,0.00,10465587,8033,2.67,1300,1313,1300,1706,920,1313,1302.82,0.61,0,1004,1411,1361,1324,1274,1237,1343,1256,107,393,500,910,1,1,21491029,282,-13.82,0.26,12,0.04,-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,,131310,N,N,0,N,00,N
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
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 20250414 160357 57 100.00 KOSDAQ 섬유·의류 N N N N N 1350 37 2 2.82 191480195 145128 48.25 1300 1359 1245 1706 920 1313 1319.36 0.61 0 17499 1411 1361 1324 1274 1237 1343 1256 107 393 500 910 1 1 21491029 290 -14.21 0.27 12 0.68 -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 0.14 Y 032080 500 107 억 131310 N N 0 N 00 N
3 20250414 150400 57 100.00 KOSDAQ 섬유·의류 N N N N N 1350 37 2 2.82 171373185 130199 43.29 1300 1359 1245 1706 920 1313 1316.24 0.61 0 17467 1411 1361 1324 1274 1237 1343 1256 107 393 500 910 1 1 21491029 290 -14.21 0.27 12 0.61 -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 0.14 Y 032080 500 107 억 131310 N N 0 N 00 N
4 20250414 140359 57 100.00 KOSDAQ 섬유·의류 N N N N N 1348 35 2 2.67 167333318 127201 42.29 1300 1359 1245 1706 920 1313 1315.50 0.61 0 16859 1411 1361 1324 1274 1237 1343 1256 107 393 500 910 1 1 21491029 290 -14.19 0.27 12 0.59 -95.00 4988.00 1769 20250403 -23.80 1009 20241210 33.60 1769 -23.80 20250403 1205 11.87 20250103 1769 -23.80 20250403 1009 33.60 20241210 0.14 Y 032080 500 107 억 131310 N N 0 N 00 N
5 20250414 130359 57 100.00 KOSDAQ 섬유·의류 N N N N N 1348 35 2 2.67 160600348 122192 40.62 1300 1359 1245 1706 920 1313 1314.33 0.61 0 16577 1411 1361 1324 1274 1237 1343 1256 107 393 500 910 1 1 21491029 290 -14.19 0.27 12 0.57 -95.00 4988.00 1769 20250403 -23.80 1009 20241210 33.60 1769 -23.80 20250403 1205 11.87 20250103 1769 -23.80 20250403 1009 33.60 20241210 0.14 Y 032080 500 107 억 131310 N N 0 N 00 N
6 20250414 120400 57 100.00 KOSDAQ 섬유·의류 N N N N N 1345 32 2 2.44 149785433 114192 37.96 1300 1359 1245 1706 920 1313 1311.70 0.61 0 16593 1411 1361 1324 1274 1237 1343 1256 107 393 500 910 1 1 21491029 289 -14.16 0.27 12 0.53 -95.00 4988.00 1769 20250403 -23.97 1009 20241210 33.30 1769 -23.97 20250403 1205 11.62 20250103 1769 -23.97 20250403 1009 33.30 20241210 0.14 Y 032080 500 107 억 131310 N N 0 N 00 N
7 20250414 110358 57 100.00 KOSDAQ 섬유·의류 N N N N N 1347 34 2 2.59 140077144 106985 35.57 1300 1359 1245 1706 920 1313 1309.32 0.61 0 11618 1411 1361 1324 1274 1237 1343 1256 107 393 500 910 1 1 21491029 289 -14.18 0.27 12 0.50 -95.00 4988.00 1769 20250403 -23.86 1009 20241210 33.50 1769 -23.86 20250403 1205 11.78 20250103 1769 -23.86 20250403 1009 33.50 20241210 0.14 Y 032080 500 107 억 131310 N N 0 N 00 N
8 20250414 100359 57 100.00 KOSDAQ 섬유·의류 N N N N N 1331 18 2 1.37 105551733 81333 27.04 1300 1331 1245 1706 920 1313 1297.77 0.61 0 5088 1411 1361 1324 1274 1237 1343 1256 107 393 500 910 1 1 21491029 286 -14.01 0.27 12 0.38 -95.00 4988.00 1769 20250403 -24.76 1009 20241210 31.91 1769 -24.76 20250403 1205 10.46 20250103 1769 -24.76 20250403 1009 31.91 20241210 0.14 Y 032080 500 107 억 131310 N N 0 N 00 N
9 20250414 090400 57 100.00 KOSDAQ 섬유·의류 N N N N N 1313 0 3 0.00 10465587 8033 2.67 1300 1313 1300 1706 920 1313 1302.82 0.61 0 1004 1411 1361 1324 1274 1237 1343 1256 107 393 500 910 1 1 21491029 282 -13.82 0.26 12 0.04 -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 131310 N N 0 N 00 N
10 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
11 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
12 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