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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
098660/price/prices-20250301.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
20250312,160730,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2530,5,2,0.20,69989960,27892,36.85,2520,2555,2470,3280,1770,2525,2509.32,0.12,0,-558,2681,2602,2471,2392,2261,2537,2327,63,755,500,1710,5,1,12500976,316,15.62,1.00,12,0.22,162.00,2541.00,3650,20241007,-30.68,1760,20240806,43.75,3005,-15.81,20250210,2340,8.12,20250311,3650,-30.68,20241007,1760,43.75,20240806,0.03,N,098660,500,62 억,,15104,N,N,0,N,00,N
20250312,150732,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2535,10,2,0.40,61528100,24557,32.44,2520,2550,2470,3280,1770,2525,2505.52,0.12,0,-342,2681,2602,2471,2392,2261,2537,2327,63,755,500,1710,5,1,12500976,317,15.65,1.00,12,0.20,162.00,2541.00,3650,20241007,-30.55,1760,20240806,44.03,3005,-15.64,20250210,2340,8.33,20250311,3650,-30.55,20241007,1760,44.03,20240806,0.03,N,098660,500,62 억,,15104,N,N,0,N,00,N
20250312,140730,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2500,-25,5,-0.99,45271870,18074,23.88,2520,2550,2470,3280,1770,2525,2504.81,0.12,0,-12,2681,2602,2471,2392,2261,2537,2327,63,755,500,1710,5,1,12500976,313,15.43,0.98,12,0.14,162.00,2541.00,3650,20241007,-31.51,1760,20240806,42.05,3005,-16.81,20250210,2340,6.84,20250311,3650,-31.51,20241007,1760,42.05,20240806,0.03,N,098660,500,62 억,,15104,N,N,0,N,00,N
20250312,130730,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2485,-40,5,-1.58,43837585,17495,23.11,2520,2550,2470,3280,1770,2525,2505.72,0.12,0,-306,2681,2602,2471,2392,2261,2537,2327,63,755,500,1710,5,1,12500976,311,15.34,0.98,12,0.14,162.00,2541.00,3650,20241007,-31.92,1760,20240806,41.19,3005,-17.30,20250210,2340,6.20,20250311,3650,-31.92,20241007,1760,41.19,20240806,0.03,N,098660,500,62 억,,15104,N,N,0,N,00,N
20250312,120732,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2490,-35,5,-1.39,40585740,16190,21.39,2520,2550,2470,3280,1770,2525,2506.84,0.12,0,-256,2681,2602,2471,2392,2261,2537,2327,63,755,500,1710,5,1,12500976,311,15.37,0.98,12,0.13,162.00,2541.00,3650,20241007,-31.78,1760,20240806,41.48,3005,-17.14,20250210,2340,6.41,20250311,3650,-31.78,20241007,1760,41.48,20240806,0.03,N,098660,500,62 억,,15104,N,N,0,N,00,N
20250312,110727,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2530,5,2,0.20,23698195,9413,12.44,2520,2550,2475,3280,1770,2525,2517.60,0.12,0,-359,2681,2602,2471,2392,2261,2537,2327,63,755,500,1710,5,1,12500976,316,15.62,1.00,12,0.08,162.00,2541.00,3650,20241007,-30.68,1760,20240806,43.75,3005,-15.81,20250210,2340,8.12,20250311,3650,-30.68,20241007,1760,43.75,20240806,0.03,N,098660,500,62 억,,15104,N,N,0,N,00,N
20250312,100728,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2510,-15,5,-0.59,12567030,4994,6.60,2520,2550,2475,3280,1770,2525,2516.43,0.12,0,-123,2681,2602,2471,2392,2261,2537,2327,63,755,500,1710,5,1,12500976,314,15.49,0.99,12,0.04,162.00,2541.00,3650,20241007,-31.23,1760,20240806,42.61,3005,-16.47,20250210,2340,7.26,20250311,3650,-31.23,20241007,1760,42.61,20240806,0.03,N,098660,500,62 억,,15104,N,N,0,N,00,N
20250312,090733,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2520,-5,5,-0.20,2466485,988,1.31,2520,2520,2480,3280,1770,2525,2496.44,0.12,0,-67,2681,2602,2471,2392,2261,2537,2327,63,755,500,1710,5,1,12500976,315,15.56,0.99,12,0.01,162.00,2541.00,3650,20241007,-30.96,1760,20240806,43.18,3005,-16.14,20250210,2340,7.69,20250311,3650,-30.96,20241007,1760,43.18,20240806,0.03,N,098660,500,62 억,,15104,N,N,0,N,00,N
20250311,160724,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2525,-35,5,-1.37,184016900,75694,352.02,2535,2550,2340,3325,1795,2560,2431.06,0.14,0,-2810,2626,2592,2536,2502,2446,2565,2475,63,765,500,1740,5,1,12500976,316,15.59,0.99,12,0.61,162.00,2541.00,3650,20241007,-30.82,1760,20240806,43.47,3005,-15.97,20250210,2340,7.91,20250311,3650,-30.82,20241007,1760,43.47,20240806,0.03,N,098660,500,62 억,,17887,N,N,0,N,00,N
20250311,150727,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2480,-80,5,-3.12,152332215,62992,292.95,2535,2540,2340,3325,1795,2560,2418.28,0.14,0,-1853,2626,2592,2536,2502,2446,2565,2475,63,765,500,1740,5,1,12500976,310,15.31,0.98,12,0.50,162.00,2541.00,3650,20241007,-32.05,1760,20240806,40.91,3005,-17.47,20250210,2340,5.98,20250311,3650,-32.05,20241007,1760,40.91,20240806,0.03,N,098660,500,62 억,,17887,N,N,0,N,00,N
20250311,140727,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2400,-160,5,-6.25,94709240,39064,181.67,2535,2540,2345,3325,1795,2560,2424.46,0.14,0,1263,2626,2592,2536,2502,2446,2565,2475,63,765,500,1740,5,1,12500976,300,14.81,0.94,12,0.31,162.00,2541.00,3650,20241007,-34.25,1760,20240806,36.36,3005,-20.13,20250210,2345,2.35,20250311,3650,-34.25,20241007,1760,36.36,20240806,0.03,N,098660,500,62 억,,17887,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 20250312 160730 57 100.00 KOSDAQ 섬유·의류 N N N N N 2530 5 2 0.20 69989960 27892 36.85 2520 2555 2470 3280 1770 2525 2509.32 0.12 0 -558 2681 2602 2471 2392 2261 2537 2327 63 755 500 1710 5 1 12500976 316 15.62 1.00 12 0.22 162.00 2541.00 3650 20241007 -30.68 1760 20240806 43.75 3005 -15.81 20250210 2340 8.12 20250311 3650 -30.68 20241007 1760 43.75 20240806 0.03 N 098660 500 62 억 15104 N N 0 N 00 N
3 20250312 150732 57 100.00 KOSDAQ 섬유·의류 N N N N N 2535 10 2 0.40 61528100 24557 32.44 2520 2550 2470 3280 1770 2525 2505.52 0.12 0 -342 2681 2602 2471 2392 2261 2537 2327 63 755 500 1710 5 1 12500976 317 15.65 1.00 12 0.20 162.00 2541.00 3650 20241007 -30.55 1760 20240806 44.03 3005 -15.64 20250210 2340 8.33 20250311 3650 -30.55 20241007 1760 44.03 20240806 0.03 N 098660 500 62 억 15104 N N 0 N 00 N
4 20250312 140730 57 100.00 KOSDAQ 섬유·의류 N N N N N 2500 -25 5 -0.99 45271870 18074 23.88 2520 2550 2470 3280 1770 2525 2504.81 0.12 0 -12 2681 2602 2471 2392 2261 2537 2327 63 755 500 1710 5 1 12500976 313 15.43 0.98 12 0.14 162.00 2541.00 3650 20241007 -31.51 1760 20240806 42.05 3005 -16.81 20250210 2340 6.84 20250311 3650 -31.51 20241007 1760 42.05 20240806 0.03 N 098660 500 62 억 15104 N N 0 N 00 N
5 20250312 130730 57 100.00 KOSDAQ 섬유·의류 N N N N N 2485 -40 5 -1.58 43837585 17495 23.11 2520 2550 2470 3280 1770 2525 2505.72 0.12 0 -306 2681 2602 2471 2392 2261 2537 2327 63 755 500 1710 5 1 12500976 311 15.34 0.98 12 0.14 162.00 2541.00 3650 20241007 -31.92 1760 20240806 41.19 3005 -17.30 20250210 2340 6.20 20250311 3650 -31.92 20241007 1760 41.19 20240806 0.03 N 098660 500 62 억 15104 N N 0 N 00 N
6 20250312 120732 57 100.00 KOSDAQ 섬유·의류 N N N N N 2490 -35 5 -1.39 40585740 16190 21.39 2520 2550 2470 3280 1770 2525 2506.84 0.12 0 -256 2681 2602 2471 2392 2261 2537 2327 63 755 500 1710 5 1 12500976 311 15.37 0.98 12 0.13 162.00 2541.00 3650 20241007 -31.78 1760 20240806 41.48 3005 -17.14 20250210 2340 6.41 20250311 3650 -31.78 20241007 1760 41.48 20240806 0.03 N 098660 500 62 억 15104 N N 0 N 00 N
7 20250312 110727 57 100.00 KOSDAQ 섬유·의류 N N N N N 2530 5 2 0.20 23698195 9413 12.44 2520 2550 2475 3280 1770 2525 2517.60 0.12 0 -359 2681 2602 2471 2392 2261 2537 2327 63 755 500 1710 5 1 12500976 316 15.62 1.00 12 0.08 162.00 2541.00 3650 20241007 -30.68 1760 20240806 43.75 3005 -15.81 20250210 2340 8.12 20250311 3650 -30.68 20241007 1760 43.75 20240806 0.03 N 098660 500 62 억 15104 N N 0 N 00 N
8 20250312 100728 57 100.00 KOSDAQ 섬유·의류 N N N N N 2510 -15 5 -0.59 12567030 4994 6.60 2520 2550 2475 3280 1770 2525 2516.43 0.12 0 -123 2681 2602 2471 2392 2261 2537 2327 63 755 500 1710 5 1 12500976 314 15.49 0.99 12 0.04 162.00 2541.00 3650 20241007 -31.23 1760 20240806 42.61 3005 -16.47 20250210 2340 7.26 20250311 3650 -31.23 20241007 1760 42.61 20240806 0.03 N 098660 500 62 억 15104 N N 0 N 00 N
9 20250312 090733 57 100.00 KOSDAQ 섬유·의류 N N N N N 2520 -5 5 -0.20 2466485 988 1.31 2520 2520 2480 3280 1770 2525 2496.44 0.12 0 -67 2681 2602 2471 2392 2261 2537 2327 63 755 500 1710 5 1 12500976 315 15.56 0.99 12 0.01 162.00 2541.00 3650 20241007 -30.96 1760 20240806 43.18 3005 -16.14 20250210 2340 7.69 20250311 3650 -30.96 20241007 1760 43.18 20240806 0.03 N 098660 500 62 억 15104 N N 0 N 00 N
10 20250311 160724 57 100.00 KOSDAQ 섬유·의류 N N N N N 2525 -35 5 -1.37 184016900 75694 352.02 2535 2550 2340 3325 1795 2560 2431.06 0.14 0 -2810 2626 2592 2536 2502 2446 2565 2475 63 765 500 1740 5 1 12500976 316 15.59 0.99 12 0.61 162.00 2541.00 3650 20241007 -30.82 1760 20240806 43.47 3005 -15.97 20250210 2340 7.91 20250311 3650 -30.82 20241007 1760 43.47 20240806 0.03 N 098660 500 62 억 17887 N N 0 N 00 N
11 20250311 150727 57 100.00 KOSDAQ 섬유·의류 N N N N N 2480 -80 5 -3.12 152332215 62992 292.95 2535 2540 2340 3325 1795 2560 2418.28 0.14 0 -1853 2626 2592 2536 2502 2446 2565 2475 63 765 500 1740 5 1 12500976 310 15.31 0.98 12 0.50 162.00 2541.00 3650 20241007 -32.05 1760 20240806 40.91 3005 -17.47 20250210 2340 5.98 20250311 3650 -32.05 20241007 1760 40.91 20240806 0.03 N 098660 500 62 억 17887 N N 0 N 00 N
12 20250311 140727 57 100.00 KOSDAQ 섬유·의류 N N N N N 2400 -160 5 -6.25 94709240 39064 181.67 2535 2540 2345 3325 1795 2560 2424.46 0.14 0 1263 2626 2592 2536 2502 2446 2565 2475 63 765 500 1740 5 1 12500976 300 14.81 0.94 12 0.31 162.00 2541.00 3650 20241007 -34.25 1760 20240806 36.36 3005 -20.13 20250210 2345 2.35 20250311 3650 -34.25 20241007 1760 36.36 20240806 0.03 N 098660 500 62 억 17887 N N 0 N 00 N