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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
098660/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
20250407,160658,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2125,35,2,1.67,67835370,32478,234.80,2060,2175,2060,2715,1465,2090,2088.66,0.32,0,4552,2343,2216,2143,2016,1943,2180,1980,63,625,500,1420,5,1,12500976,266,-26.56,0.91,12,0.26,-80.00,2327.00,3650,20241007,-41.78,1760,20240806,20.74,3005,-29.28,20250210,2060,3.16,20250407,3650,-41.78,20241007,1760,20.74,20240806,0.03,Y,098660,500,62 억,,40363,N,N,0,N,00,N
20250407,150703,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2090,0,3,0.00,55252660,26494,191.54,2060,2175,2060,2715,1465,2090,2085.48,0.32,0,4363,2343,2216,2143,2016,1943,2180,1980,63,625,500,1420,5,1,12500976,261,-26.12,0.90,12,0.21,-80.00,2327.00,3650,20241007,-42.74,1760,20240806,18.75,3005,-30.45,20250210,2060,1.46,20250407,3650,-42.74,20241007,1760,18.75,20240806,0.03,Y,098660,500,62 억,,40363,N,N,0,N,00,N
20250407,140701,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2085,-5,5,-0.24,37790410,18094,130.81,2060,2175,2060,2715,1465,2090,2088.56,0.32,0,3921,2343,2216,2143,2016,1943,2180,1980,63,625,500,1420,5,1,12500976,261,-26.06,0.90,12,0.14,-80.00,2327.00,3650,20241007,-42.88,1760,20240806,18.47,3005,-30.62,20250210,2060,1.21,20250407,3650,-42.88,20241007,1760,18.47,20240806,0.03,Y,098660,500,62 억,,40363,N,N,0,N,00,N
20250407,130700,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2090,0,3,0.00,24525635,11694,84.54,2060,2175,2060,2715,1465,2090,2097.28,0.32,0,2224,2343,2216,2143,2016,1943,2180,1980,63,625,500,1420,5,1,12500976,261,-26.12,0.90,12,0.09,-80.00,2327.00,3650,20241007,-42.74,1760,20240806,18.75,3005,-30.45,20250210,2060,1.46,20250407,3650,-42.74,20241007,1760,18.75,20240806,0.03,Y,098660,500,62 억,,40363,N,N,0,N,00,N
20250407,120700,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2110,20,2,0.96,19949965,9515,68.79,2060,2175,2060,2715,1465,2090,2096.69,0.32,0,1939,2343,2216,2143,2016,1943,2180,1980,63,625,500,1420,5,1,12500976,264,-26.38,0.91,12,0.08,-80.00,2327.00,3650,20241007,-42.19,1760,20240806,19.89,3005,-29.78,20250210,2060,2.43,20250407,3650,-42.19,20241007,1760,19.89,20240806,0.03,Y,098660,500,62 억,,40363,N,N,0,N,00,N
20250407,110701,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2125,35,2,1.67,17723460,8457,61.14,2060,2175,2060,2715,1465,2090,2095.71,0.32,0,1399,2343,2216,2143,2016,1943,2180,1980,63,625,500,1420,5,1,12500976,266,-26.56,0.91,12,0.07,-80.00,2327.00,3650,20241007,-41.78,1760,20240806,20.74,3005,-29.28,20250210,2060,3.16,20250407,3650,-41.78,20241007,1760,20.74,20240806,0.03,Y,098660,500,62 억,,40363,N,N,0,N,00,N
20250407,100700,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2125,35,2,1.67,16205025,7736,55.93,2060,2175,2060,2715,1465,2090,2094.76,0.32,0,1248,2343,2216,2143,2016,1943,2180,1980,63,625,500,1420,5,1,12500976,266,-26.56,0.91,12,0.06,-80.00,2327.00,3650,20241007,-41.78,1760,20240806,20.74,3005,-29.28,20250210,2060,3.16,20250407,3650,-41.78,20241007,1760,20.74,20240806,0.03,Y,098660,500,62 억,,40363,N,N,0,N,00,N
20250407,090702,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2090,0,3,0.00,6366645,3087,22.32,2060,2090,2060,2715,1465,2090,2062.41,0.32,0,612,2343,2216,2143,2016,1943,2180,1980,63,625,500,1420,5,1,12500976,261,-26.12,0.90,12,0.02,-80.00,2327.00,3650,20241007,-42.74,1760,20240806,18.75,3005,-30.45,20250210,2060,1.46,20250407,3650,-42.74,20241007,1760,18.75,20240806,0.03,Y,098660,500,62 억,,40363,N,N,0,N,00,N
20250404,160658,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2090,-90,5,-4.13,29922330,13832,178.62,2270,2270,2070,2830,1530,2180,2163.27,0.30,0,2361,2263,2221,2193,2151,2123,2207,2137,63,650,500,1480,5,1,12500976,261,-26.12,0.90,12,0.11,-80.00,2327.00,3650,20241007,-42.74,1760,20240806,18.75,3005,-30.45,20250210,2070,0.97,20250404,3650,-42.74,20241007,1760,18.75,20240806,0.05,Y,098660,500,62 억,,37981,N,N,0,N,00,N
20250404,150704,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2170,-10,5,-0.46,26647300,12265,158.38,2270,2270,2070,2830,1530,2180,2172.63,0.30,0,2359,2263,2221,2193,2151,2123,2207,2137,63,650,500,1480,5,1,12500976,271,-27.12,0.93,12,0.10,-80.00,2327.00,3650,20241007,-40.55,1760,20240806,23.30,3005,-27.79,20250210,2070,4.83,20250404,3650,-40.55,20241007,1760,23.30,20240806,0.05,Y,098660,500,62 억,,37981,N,N,0,N,00,N
20250404,140706,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2170,-10,5,-0.46,26191505,12055,155.67,2270,2270,2070,2830,1530,2180,2172.67,0.30,0,2268,2263,2221,2193,2151,2123,2207,2137,63,650,500,1480,5,1,12500976,271,-27.12,0.93,12,0.10,-80.00,2327.00,3650,20241007,-40.55,1760,20240806,23.30,3005,-27.79,20250210,2070,4.83,20250404,3650,-40.55,20241007,1760,23.30,20240806,0.05,Y,098660,500,62 억,,37981,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 20250407 160658 57 100.00 KOSDAQ 섬유·의류 N N N N N 2125 35 2 1.67 67835370 32478 234.80 2060 2175 2060 2715 1465 2090 2088.66 0.32 0 4552 2343 2216 2143 2016 1943 2180 1980 63 625 500 1420 5 1 12500976 266 -26.56 0.91 12 0.26 -80.00 2327.00 3650 20241007 -41.78 1760 20240806 20.74 3005 -29.28 20250210 2060 3.16 20250407 3650 -41.78 20241007 1760 20.74 20240806 0.03 Y 098660 500 62 억 40363 N N 0 N 00 N
3 20250407 150703 57 100.00 KOSDAQ 섬유·의류 N N N N N 2090 0 3 0.00 55252660 26494 191.54 2060 2175 2060 2715 1465 2090 2085.48 0.32 0 4363 2343 2216 2143 2016 1943 2180 1980 63 625 500 1420 5 1 12500976 261 -26.12 0.90 12 0.21 -80.00 2327.00 3650 20241007 -42.74 1760 20240806 18.75 3005 -30.45 20250210 2060 1.46 20250407 3650 -42.74 20241007 1760 18.75 20240806 0.03 Y 098660 500 62 억 40363 N N 0 N 00 N
4 20250407 140701 57 100.00 KOSDAQ 섬유·의류 N N N N N 2085 -5 5 -0.24 37790410 18094 130.81 2060 2175 2060 2715 1465 2090 2088.56 0.32 0 3921 2343 2216 2143 2016 1943 2180 1980 63 625 500 1420 5 1 12500976 261 -26.06 0.90 12 0.14 -80.00 2327.00 3650 20241007 -42.88 1760 20240806 18.47 3005 -30.62 20250210 2060 1.21 20250407 3650 -42.88 20241007 1760 18.47 20240806 0.03 Y 098660 500 62 억 40363 N N 0 N 00 N
5 20250407 130700 57 100.00 KOSDAQ 섬유·의류 N N N N N 2090 0 3 0.00 24525635 11694 84.54 2060 2175 2060 2715 1465 2090 2097.28 0.32 0 2224 2343 2216 2143 2016 1943 2180 1980 63 625 500 1420 5 1 12500976 261 -26.12 0.90 12 0.09 -80.00 2327.00 3650 20241007 -42.74 1760 20240806 18.75 3005 -30.45 20250210 2060 1.46 20250407 3650 -42.74 20241007 1760 18.75 20240806 0.03 Y 098660 500 62 억 40363 N N 0 N 00 N
6 20250407 120700 57 100.00 KOSDAQ 섬유·의류 N N N N N 2110 20 2 0.96 19949965 9515 68.79 2060 2175 2060 2715 1465 2090 2096.69 0.32 0 1939 2343 2216 2143 2016 1943 2180 1980 63 625 500 1420 5 1 12500976 264 -26.38 0.91 12 0.08 -80.00 2327.00 3650 20241007 -42.19 1760 20240806 19.89 3005 -29.78 20250210 2060 2.43 20250407 3650 -42.19 20241007 1760 19.89 20240806 0.03 Y 098660 500 62 억 40363 N N 0 N 00 N
7 20250407 110701 57 100.00 KOSDAQ 섬유·의류 N N N N N 2125 35 2 1.67 17723460 8457 61.14 2060 2175 2060 2715 1465 2090 2095.71 0.32 0 1399 2343 2216 2143 2016 1943 2180 1980 63 625 500 1420 5 1 12500976 266 -26.56 0.91 12 0.07 -80.00 2327.00 3650 20241007 -41.78 1760 20240806 20.74 3005 -29.28 20250210 2060 3.16 20250407 3650 -41.78 20241007 1760 20.74 20240806 0.03 Y 098660 500 62 억 40363 N N 0 N 00 N
8 20250407 100700 57 100.00 KOSDAQ 섬유·의류 N N N N N 2125 35 2 1.67 16205025 7736 55.93 2060 2175 2060 2715 1465 2090 2094.76 0.32 0 1248 2343 2216 2143 2016 1943 2180 1980 63 625 500 1420 5 1 12500976 266 -26.56 0.91 12 0.06 -80.00 2327.00 3650 20241007 -41.78 1760 20240806 20.74 3005 -29.28 20250210 2060 3.16 20250407 3650 -41.78 20241007 1760 20.74 20240806 0.03 Y 098660 500 62 억 40363 N N 0 N 00 N
9 20250407 090702 57 100.00 KOSDAQ 섬유·의류 N N N N N 2090 0 3 0.00 6366645 3087 22.32 2060 2090 2060 2715 1465 2090 2062.41 0.32 0 612 2343 2216 2143 2016 1943 2180 1980 63 625 500 1420 5 1 12500976 261 -26.12 0.90 12 0.02 -80.00 2327.00 3650 20241007 -42.74 1760 20240806 18.75 3005 -30.45 20250210 2060 1.46 20250407 3650 -42.74 20241007 1760 18.75 20240806 0.03 Y 098660 500 62 억 40363 N N 0 N 00 N
10 20250404 160658 57 100.00 KOSDAQ 섬유·의류 N N N N N 2090 -90 5 -4.13 29922330 13832 178.62 2270 2270 2070 2830 1530 2180 2163.27 0.30 0 2361 2263 2221 2193 2151 2123 2207 2137 63 650 500 1480 5 1 12500976 261 -26.12 0.90 12 0.11 -80.00 2327.00 3650 20241007 -42.74 1760 20240806 18.75 3005 -30.45 20250210 2070 0.97 20250404 3650 -42.74 20241007 1760 18.75 20240806 0.05 Y 098660 500 62 억 37981 N N 0 N 00 N
11 20250404 150704 57 100.00 KOSDAQ 섬유·의류 N N N N N 2170 -10 5 -0.46 26647300 12265 158.38 2270 2270 2070 2830 1530 2180 2172.63 0.30 0 2359 2263 2221 2193 2151 2123 2207 2137 63 650 500 1480 5 1 12500976 271 -27.12 0.93 12 0.10 -80.00 2327.00 3650 20241007 -40.55 1760 20240806 23.30 3005 -27.79 20250210 2070 4.83 20250404 3650 -40.55 20241007 1760 23.30 20240806 0.05 Y 098660 500 62 억 37981 N N 0 N 00 N
12 20250404 140706 57 100.00 KOSDAQ 섬유·의류 N N N N N 2170 -10 5 -0.46 26191505 12055 155.67 2270 2270 2070 2830 1530 2180 2172.67 0.30 0 2268 2263 2221 2193 2151 2123 2207 2137 63 650 500 1480 5 1 12500976 271 -27.12 0.93 12 0.10 -80.00 2327.00 3650 20241007 -40.55 1760 20240806 23.30 3005 -27.79 20250210 2070 4.83 20250404 3650 -40.55 20241007 1760 23.30 20240806 0.05 Y 098660 500 62 억 37981 N N 0 N 00 N