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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160742,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2480,35,2,1.43,73276665,30512,357.24,2415,2480,2310,3175,1715,2445,2401.57,0.11,0,257,2528,2486,2408,2366,2288,2507,2387,63,730,500,1660,5,1,12500976,310,15.31,0.98,12,0.24,162.00,2541.00,3650,20241007,-32.05,1760,20240806,40.91,3005,-17.47,20250210,2285,8.53,20250314,3650,-32.05,20241007,1760,40.91,20240806,0.03,N,098660,500,62 억,,14298,N,N,0,N,00,N
20250318,150746,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2415,-30,5,-1.23,48741655,20467,239.63,2415,2450,2310,3175,1715,2445,2381.48,0.11,0,-452,2528,2486,2408,2366,2288,2507,2387,63,730,500,1660,5,1,12500976,302,14.91,0.95,12,0.16,162.00,2541.00,3650,20241007,-33.84,1760,20240806,37.22,3005,-19.63,20250210,2285,5.69,20250314,3650,-33.84,20241007,1760,37.22,20240806,0.03,N,098660,500,62 억,,14298,N,N,0,N,00,N
20250318,140744,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2360,-85,5,-3.48,24395080,10366,121.37,2415,2420,2310,3175,1715,2445,2353.37,0.11,0,-145,2528,2486,2408,2366,2288,2507,2387,63,730,500,1660,5,1,12500976,295,14.57,0.93,12,0.08,162.00,2541.00,3650,20241007,-35.34,1760,20240806,34.09,3005,-21.46,20250210,2285,3.28,20250314,3650,-35.34,20241007,1760,34.09,20240806,0.03,N,098660,500,62 억,,14298,N,N,0,N,00,N
20250318,130742,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2365,-80,5,-3.27,24369220,10355,121.24,2415,2420,2310,3175,1715,2445,2353.38,0.11,0,-145,2528,2486,2408,2366,2288,2507,2387,63,730,500,1660,5,1,12500976,296,14.60,0.93,12,0.08,162.00,2541.00,3650,20241007,-35.21,1760,20240806,34.38,3005,-21.30,20250210,2285,3.50,20250314,3650,-35.21,20241007,1760,34.38,20240806,0.03,N,098660,500,62 억,,14298,N,N,0,N,00,N
20250318,120743,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2355,-90,5,-3.68,23346630,9921,116.16,2415,2420,2310,3175,1715,2445,2353.25,0.11,0,-157,2528,2486,2408,2366,2288,2507,2387,63,730,500,1660,5,1,12500976,294,14.54,0.93,12,0.08,162.00,2541.00,3650,20241007,-35.48,1760,20240806,33.81,3005,-21.63,20250210,2285,3.06,20250314,3650,-35.48,20241007,1760,33.81,20240806,0.03,N,098660,500,62 억,,14298,N,N,0,N,00,N
20250318,110742,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2420,-25,5,-1.02,3403140,1410,16.51,2415,2420,2400,3175,1715,2445,2413.57,0.11,0,-321,2528,2486,2408,2366,2288,2507,2387,63,730,500,1660,5,1,12500976,303,14.94,0.95,12,0.01,162.00,2541.00,3650,20241007,-33.70,1760,20240806,37.50,3005,-19.47,20250210,2285,5.91,20250314,3650,-33.70,20241007,1760,37.50,20240806,0.03,N,098660,500,62 억,,14298,N,N,0,N,00,N
20250318,100745,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2420,-25,5,-1.02,3325855,1378,16.13,2415,2420,2400,3175,1715,2445,2413.54,0.11,0,-291,2528,2486,2408,2366,2288,2507,2387,63,730,500,1660,5,1,12500976,303,14.94,0.95,12,0.01,162.00,2541.00,3650,20241007,-33.70,1760,20240806,37.50,3005,-19.47,20250210,2285,5.91,20250314,3650,-33.70,20241007,1760,37.50,20240806,0.03,N,098660,500,62 억,,14298,N,N,0,N,00,N
20250318,090747,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2405,-40,5,-1.64,2392425,990,11.59,2415,2420,2405,3175,1715,2445,2416.59,0.11,0,-139,2528,2486,2408,2366,2288,2507,2387,63,730,500,1660,5,1,12500976,301,14.85,0.95,12,0.01,162.00,2541.00,3650,20241007,-34.11,1760,20240806,36.65,3005,-19.97,20250210,2285,5.25,20250314,3650,-34.11,20241007,1760,36.65,20240806,0.03,N,098660,500,62 억,,14298,N,N,0,N,00,N
20250317,160741,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2445,25,2,1.03,20429675,8540,13.95,2420,2450,2330,3145,1695,2420,2392.23,0.12,0,-1056,2616,2517,2401,2302,2186,2567,2352,63,725,500,1640,5,1,12500976,306,15.09,0.96,12,0.07,162.00,2541.00,3650,20241007,-33.01,1760,20240806,38.92,3005,-18.64,20250210,2285,7.00,20250314,3650,-33.01,20241007,1760,38.92,20240806,0.03,N,098660,500,62 억,,15291,N,N,0,N,00,N
20250317,150741,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2440,20,2,0.83,18906535,7917,12.93,2420,2450,2330,3145,1695,2420,2388.09,0.12,0,-997,2616,2517,2401,2302,2186,2567,2352,63,725,500,1640,5,1,12500976,305,15.06,0.96,12,0.06,162.00,2541.00,3650,20241007,-33.15,1760,20240806,38.64,3005,-18.80,20250210,2285,6.78,20250314,3650,-33.15,20241007,1760,38.64,20240806,0.03,N,098660,500,62 억,,15291,N,N,0,N,00,N
20250317,140742,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2375,-45,5,-1.86,9966725,4226,6.90,2420,2445,2330,3145,1695,2420,2358.43,0.12,0,-738,2616,2517,2401,2302,2186,2567,2352,63,725,500,1640,5,1,12500976,297,14.66,0.93,12,0.03,162.00,2541.00,3650,20241007,-34.93,1760,20240806,34.94,3005,-20.97,20250210,2285,3.94,20250314,3650,-34.93,20241007,1760,34.94,20240806,0.03,N,098660,500,62 억,,15291,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 20250318 160742 57 100.00 KOSDAQ 섬유·의류 N N N N N 2480 35 2 1.43 73276665 30512 357.24 2415 2480 2310 3175 1715 2445 2401.57 0.11 0 257 2528 2486 2408 2366 2288 2507 2387 63 730 500 1660 5 1 12500976 310 15.31 0.98 12 0.24 162.00 2541.00 3650 20241007 -32.05 1760 20240806 40.91 3005 -17.47 20250210 2285 8.53 20250314 3650 -32.05 20241007 1760 40.91 20240806 0.03 N 098660 500 62 억 14298 N N 0 N 00 N
3 20250318 150746 57 100.00 KOSDAQ 섬유·의류 N N N N N 2415 -30 5 -1.23 48741655 20467 239.63 2415 2450 2310 3175 1715 2445 2381.48 0.11 0 -452 2528 2486 2408 2366 2288 2507 2387 63 730 500 1660 5 1 12500976 302 14.91 0.95 12 0.16 162.00 2541.00 3650 20241007 -33.84 1760 20240806 37.22 3005 -19.63 20250210 2285 5.69 20250314 3650 -33.84 20241007 1760 37.22 20240806 0.03 N 098660 500 62 억 14298 N N 0 N 00 N
4 20250318 140744 57 100.00 KOSDAQ 섬유·의류 N N N N N 2360 -85 5 -3.48 24395080 10366 121.37 2415 2420 2310 3175 1715 2445 2353.37 0.11 0 -145 2528 2486 2408 2366 2288 2507 2387 63 730 500 1660 5 1 12500976 295 14.57 0.93 12 0.08 162.00 2541.00 3650 20241007 -35.34 1760 20240806 34.09 3005 -21.46 20250210 2285 3.28 20250314 3650 -35.34 20241007 1760 34.09 20240806 0.03 N 098660 500 62 억 14298 N N 0 N 00 N
5 20250318 130742 57 100.00 KOSDAQ 섬유·의류 N N N N N 2365 -80 5 -3.27 24369220 10355 121.24 2415 2420 2310 3175 1715 2445 2353.38 0.11 0 -145 2528 2486 2408 2366 2288 2507 2387 63 730 500 1660 5 1 12500976 296 14.60 0.93 12 0.08 162.00 2541.00 3650 20241007 -35.21 1760 20240806 34.38 3005 -21.30 20250210 2285 3.50 20250314 3650 -35.21 20241007 1760 34.38 20240806 0.03 N 098660 500 62 억 14298 N N 0 N 00 N
6 20250318 120743 57 100.00 KOSDAQ 섬유·의류 N N N N N 2355 -90 5 -3.68 23346630 9921 116.16 2415 2420 2310 3175 1715 2445 2353.25 0.11 0 -157 2528 2486 2408 2366 2288 2507 2387 63 730 500 1660 5 1 12500976 294 14.54 0.93 12 0.08 162.00 2541.00 3650 20241007 -35.48 1760 20240806 33.81 3005 -21.63 20250210 2285 3.06 20250314 3650 -35.48 20241007 1760 33.81 20240806 0.03 N 098660 500 62 억 14298 N N 0 N 00 N
7 20250318 110742 57 100.00 KOSDAQ 섬유·의류 N N N N N 2420 -25 5 -1.02 3403140 1410 16.51 2415 2420 2400 3175 1715 2445 2413.57 0.11 0 -321 2528 2486 2408 2366 2288 2507 2387 63 730 500 1660 5 1 12500976 303 14.94 0.95 12 0.01 162.00 2541.00 3650 20241007 -33.70 1760 20240806 37.50 3005 -19.47 20250210 2285 5.91 20250314 3650 -33.70 20241007 1760 37.50 20240806 0.03 N 098660 500 62 억 14298 N N 0 N 00 N
8 20250318 100745 57 100.00 KOSDAQ 섬유·의류 N N N N N 2420 -25 5 -1.02 3325855 1378 16.13 2415 2420 2400 3175 1715 2445 2413.54 0.11 0 -291 2528 2486 2408 2366 2288 2507 2387 63 730 500 1660 5 1 12500976 303 14.94 0.95 12 0.01 162.00 2541.00 3650 20241007 -33.70 1760 20240806 37.50 3005 -19.47 20250210 2285 5.91 20250314 3650 -33.70 20241007 1760 37.50 20240806 0.03 N 098660 500 62 억 14298 N N 0 N 00 N
9 20250318 090747 57 100.00 KOSDAQ 섬유·의류 N N N N N 2405 -40 5 -1.64 2392425 990 11.59 2415 2420 2405 3175 1715 2445 2416.59 0.11 0 -139 2528 2486 2408 2366 2288 2507 2387 63 730 500 1660 5 1 12500976 301 14.85 0.95 12 0.01 162.00 2541.00 3650 20241007 -34.11 1760 20240806 36.65 3005 -19.97 20250210 2285 5.25 20250314 3650 -34.11 20241007 1760 36.65 20240806 0.03 N 098660 500 62 억 14298 N N 0 N 00 N
10 20250317 160741 57 100.00 KOSDAQ 섬유·의류 N N N N N 2445 25 2 1.03 20429675 8540 13.95 2420 2450 2330 3145 1695 2420 2392.23 0.12 0 -1056 2616 2517 2401 2302 2186 2567 2352 63 725 500 1640 5 1 12500976 306 15.09 0.96 12 0.07 162.00 2541.00 3650 20241007 -33.01 1760 20240806 38.92 3005 -18.64 20250210 2285 7.00 20250314 3650 -33.01 20241007 1760 38.92 20240806 0.03 N 098660 500 62 억 15291 N N 0 N 00 N
11 20250317 150741 57 100.00 KOSDAQ 섬유·의류 N N N N N 2440 20 2 0.83 18906535 7917 12.93 2420 2450 2330 3145 1695 2420 2388.09 0.12 0 -997 2616 2517 2401 2302 2186 2567 2352 63 725 500 1640 5 1 12500976 305 15.06 0.96 12 0.06 162.00 2541.00 3650 20241007 -33.15 1760 20240806 38.64 3005 -18.80 20250210 2285 6.78 20250314 3650 -33.15 20241007 1760 38.64 20240806 0.03 N 098660 500 62 억 15291 N N 0 N 00 N
12 20250317 140742 57 100.00 KOSDAQ 섬유·의류 N N N N N 2375 -45 5 -1.86 9966725 4226 6.90 2420 2445 2330 3145 1695 2420 2358.43 0.12 0 -738 2616 2517 2401 2302 2186 2567 2352 63 725 500 1640 5 1 12500976 297 14.66 0.93 12 0.03 162.00 2541.00 3650 20241007 -34.93 1760 20240806 34.94 3005 -20.97 20250210 2285 3.94 20250314 3650 -34.93 20241007 1760 34.94 20240806 0.03 N 098660 500 62 억 15291 N N 0 N 00 N