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
033340/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
20250516,160340,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,827,-31,5,-3.61,612671473,734721,50.97,856,856,824,1115,601,858,833.88,1.13,0,-271294,908,882,849,823,790,896,837,485,257,500,510,1,1,96950558,802,206.75,1.42,12,0.76,4.00,584.00,1890,20240725,-56.24,540,20241115,53.15,903,-8.42,20250423,576,43.58,20250331,2110,-60.81,20240516,540,53.15,20241115,0.59,Y,033340,500,484 억,,1090810,N,N,15907,N,00,N
20250516,150343,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,827,-31,5,-3.61,599149598,718399,49.84,856,856,824,1115,601,858,834.01,1.13,0,-264331,908,882,849,823,790,896,837,485,257,500,510,1,1,96950558,802,206.75,1.42,12,0.74,4.00,584.00,1890,20240725,-56.24,540,20241115,53.15,903,-8.42,20250423,576,43.58,20250331,2110,-60.81,20240516,540,53.15,20241115,0.59,Y,033340,500,484 억,,1090810,N,N,12865,N,00,N
20250516,140342,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,831,-27,5,-3.15,520104250,622917,43.21,856,856,824,1115,601,858,834.95,1.13,0,-242502,908,882,849,823,790,896,837,485,257,500,510,1,1,96950558,806,207.75,1.42,12,0.64,4.00,584.00,1890,20240725,-56.03,540,20241115,53.89,903,-7.97,20250423,576,44.27,20250331,2110,-60.62,20240516,540,53.89,20241115,0.59,Y,033340,500,484 억,,1090810,N,N,12865,N,00,N
20250516,130341,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,834,-24,5,-2.80,490847110,587651,40.77,856,856,824,1115,601,858,835.27,1.13,0,-222619,908,882,849,823,790,896,837,485,257,500,510,1,1,96950558,809,208.50,1.43,12,0.61,4.00,584.00,1890,20240725,-55.87,540,20241115,54.44,903,-7.64,20250423,576,44.79,20250331,2110,-60.47,20240516,540,54.44,20241115,0.59,Y,033340,500,484 억,,1090810,N,N,12865,N,00,N
20250516,120340,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,830,-28,5,-3.26,473124485,566319,39.29,856,856,824,1115,601,858,835.44,1.13,0,-209304,908,882,849,823,790,896,837,485,257,500,510,1,1,96950558,805,207.50,1.42,12,0.58,4.00,584.00,1890,20240725,-56.08,540,20241115,53.70,903,-8.08,20250423,576,44.10,20250331,2110,-60.66,20240516,540,53.70,20241115,0.59,Y,033340,500,484 억,,1090810,N,N,12865,N,00,N
20250516,110330,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,835,-23,5,-2.68,375276362,448098,31.09,856,856,828,1115,601,858,837.49,1.13,0,-161640,908,882,849,823,790,896,837,485,257,500,510,1,1,96950558,810,208.75,1.43,12,0.46,4.00,584.00,1890,20240725,-55.82,540,20241115,54.63,903,-7.53,20250423,576,44.97,20250331,2110,-60.43,20240516,540,54.63,20241115,0.59,Y,033340,500,484 억,,1090810,N,N,12865,N,00,N
20250516,100344,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,835,-23,5,-2.68,258631063,307946,21.36,856,856,834,1115,601,858,839.86,1.13,0,-129241,908,882,849,823,790,896,837,485,257,500,510,1,1,96950558,810,208.75,1.43,12,0.32,4.00,584.00,1890,20240725,-55.82,540,20241115,54.63,903,-7.53,20250423,576,44.97,20250331,2110,-60.43,20240516,540,54.63,20241115,0.59,Y,033340,500,484 억,,1090810,N,N,12865,N,00,N
20250516,090342,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,845,-13,5,-1.52,61018838,72764,5.05,856,856,834,1115,601,858,838.59,1.13,0,24121,908,882,849,823,790,896,837,485,257,500,510,1,1,96950558,819,211.25,1.45,12,0.08,4.00,584.00,1890,20240725,-55.29,540,20241115,56.48,903,-6.42,20250423,576,46.70,20250331,2110,-59.95,20240516,540,56.48,20241115,0.59,Y,033340,500,484 억,,1090810,N,N,12865,N,00,N
20250515,160405,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,858,18,2,2.14,1222388506,1439697,325.06,847,875,816,1092,588,840,849.06,1.27,0,-144432,864,851,835,822,806,858,829,485,252,500,500,1,1,96950558,832,214.50,1.47,12,1.48,4.00,584.00,1890,20240725,-54.60,540,20241115,58.89,903,-4.98,20250423,576,48.96,20250331,2110,-59.34,20240516,540,58.89,20241115,0.66,Y,033340,500,484 억,,1232803,N,N,12865,N,00,N
20250515,150408,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,840,0,3,0.00,1142406626,1345437,303.78,847,875,816,1092,588,840,849.10,1.27,0,-109697,864,851,835,822,806,858,829,485,252,500,500,1,1,96950558,814,210.00,1.44,12,1.39,4.00,584.00,1890,20240725,-55.56,540,20241115,55.56,903,-6.98,20250423,576,45.83,20250331,2110,-60.19,20240516,540,55.56,20241115,0.66,Y,033340,500,484 억,,1232803,N,N,0,N,00,N
20250515,140409,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,851,11,2,1.31,894152865,1051337,237.38,847,875,816,1092,588,840,850.49,1.27,0,-72490,864,851,835,822,806,858,829,485,252,500,500,1,1,96950558,825,212.75,1.46,12,1.08,4.00,584.00,1890,20240725,-54.97,540,20241115,57.59,903,-5.76,20250423,576,47.74,20250331,2110,-59.67,20240516,540,57.59,20241115,0.66,Y,033340,500,484 억,,1232803,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 160340 57 100.00 KOSDAQ 섬유·의류 N N N N N 827 -31 5 -3.61 612671473 734721 50.97 856 856 824 1115 601 858 833.88 1.13 0 -271294 908 882 849 823 790 896 837 485 257 500 510 1 1 96950558 802 206.75 1.42 12 0.76 4.00 584.00 1890 20240725 -56.24 540 20241115 53.15 903 -8.42 20250423 576 43.58 20250331 2110 -60.81 20240516 540 53.15 20241115 0.59 Y 033340 500 484 억 1090810 N N 15907 N 00 N
3 20250516 150343 57 100.00 KOSDAQ 섬유·의류 N N N N N 827 -31 5 -3.61 599149598 718399 49.84 856 856 824 1115 601 858 834.01 1.13 0 -264331 908 882 849 823 790 896 837 485 257 500 510 1 1 96950558 802 206.75 1.42 12 0.74 4.00 584.00 1890 20240725 -56.24 540 20241115 53.15 903 -8.42 20250423 576 43.58 20250331 2110 -60.81 20240516 540 53.15 20241115 0.59 Y 033340 500 484 억 1090810 N N 12865 N 00 N
4 20250516 140342 57 100.00 KOSDAQ 섬유·의류 N N N N N 831 -27 5 -3.15 520104250 622917 43.21 856 856 824 1115 601 858 834.95 1.13 0 -242502 908 882 849 823 790 896 837 485 257 500 510 1 1 96950558 806 207.75 1.42 12 0.64 4.00 584.00 1890 20240725 -56.03 540 20241115 53.89 903 -7.97 20250423 576 44.27 20250331 2110 -60.62 20240516 540 53.89 20241115 0.59 Y 033340 500 484 억 1090810 N N 12865 N 00 N
5 20250516 130341 57 100.00 KOSDAQ 섬유·의류 N N N N N 834 -24 5 -2.80 490847110 587651 40.77 856 856 824 1115 601 858 835.27 1.13 0 -222619 908 882 849 823 790 896 837 485 257 500 510 1 1 96950558 809 208.50 1.43 12 0.61 4.00 584.00 1890 20240725 -55.87 540 20241115 54.44 903 -7.64 20250423 576 44.79 20250331 2110 -60.47 20240516 540 54.44 20241115 0.59 Y 033340 500 484 억 1090810 N N 12865 N 00 N
6 20250516 120340 57 100.00 KOSDAQ 섬유·의류 N N N N N 830 -28 5 -3.26 473124485 566319 39.29 856 856 824 1115 601 858 835.44 1.13 0 -209304 908 882 849 823 790 896 837 485 257 500 510 1 1 96950558 805 207.50 1.42 12 0.58 4.00 584.00 1890 20240725 -56.08 540 20241115 53.70 903 -8.08 20250423 576 44.10 20250331 2110 -60.66 20240516 540 53.70 20241115 0.59 Y 033340 500 484 억 1090810 N N 12865 N 00 N
7 20250516 110330 57 100.00 KOSDAQ 섬유·의류 N N N N N 835 -23 5 -2.68 375276362 448098 31.09 856 856 828 1115 601 858 837.49 1.13 0 -161640 908 882 849 823 790 896 837 485 257 500 510 1 1 96950558 810 208.75 1.43 12 0.46 4.00 584.00 1890 20240725 -55.82 540 20241115 54.63 903 -7.53 20250423 576 44.97 20250331 2110 -60.43 20240516 540 54.63 20241115 0.59 Y 033340 500 484 억 1090810 N N 12865 N 00 N
8 20250516 100344 57 100.00 KOSDAQ 섬유·의류 N N N N N 835 -23 5 -2.68 258631063 307946 21.36 856 856 834 1115 601 858 839.86 1.13 0 -129241 908 882 849 823 790 896 837 485 257 500 510 1 1 96950558 810 208.75 1.43 12 0.32 4.00 584.00 1890 20240725 -55.82 540 20241115 54.63 903 -7.53 20250423 576 44.97 20250331 2110 -60.43 20240516 540 54.63 20241115 0.59 Y 033340 500 484 억 1090810 N N 12865 N 00 N
9 20250516 090342 57 100.00 KOSDAQ 섬유·의류 N N N N N 845 -13 5 -1.52 61018838 72764 5.05 856 856 834 1115 601 858 838.59 1.13 0 24121 908 882 849 823 790 896 837 485 257 500 510 1 1 96950558 819 211.25 1.45 12 0.08 4.00 584.00 1890 20240725 -55.29 540 20241115 56.48 903 -6.42 20250423 576 46.70 20250331 2110 -59.95 20240516 540 56.48 20241115 0.59 Y 033340 500 484 억 1090810 N N 12865 N 00 N
10 20250515 160405 57 100.00 KOSDAQ 섬유·의류 N N N N N 858 18 2 2.14 1222388506 1439697 325.06 847 875 816 1092 588 840 849.06 1.27 0 -144432 864 851 835 822 806 858 829 485 252 500 500 1 1 96950558 832 214.50 1.47 12 1.48 4.00 584.00 1890 20240725 -54.60 540 20241115 58.89 903 -4.98 20250423 576 48.96 20250331 2110 -59.34 20240516 540 58.89 20241115 0.66 Y 033340 500 484 억 1232803 N N 12865 N 00 N
11 20250515 150408 57 100.00 KOSDAQ 섬유·의류 N N N N N 840 0 3 0.00 1142406626 1345437 303.78 847 875 816 1092 588 840 849.10 1.27 0 -109697 864 851 835 822 806 858 829 485 252 500 500 1 1 96950558 814 210.00 1.44 12 1.39 4.00 584.00 1890 20240725 -55.56 540 20241115 55.56 903 -6.98 20250423 576 45.83 20250331 2110 -60.19 20240516 540 55.56 20241115 0.66 Y 033340 500 484 억 1232803 N N 0 N 00 N
12 20250515 140409 57 100.00 KOSDAQ 섬유·의류 N N N N N 851 11 2 1.31 894152865 1051337 237.38 847 875 816 1092 588 840 850.49 1.27 0 -72490 864 851 835 822 806 858 829 485 252 500 500 1 1 96950558 825 212.75 1.46 12 1.08 4.00 584.00 1890 20240725 -54.97 540 20241115 57.59 903 -5.76 20250423 576 47.74 20250331 2110 -59.67 20240516 540 57.59 20241115 0.66 Y 033340 500 484 억 1232803 N N 0 N 00 N