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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
2981 changed files with 32100 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
20250422,160720,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2280,50,2,2.24,46973827,20896,60.76,2230,2305,2180,2895,1565,2230,2247.98,0.43,0,-2151,2310,2270,2240,2200,2170,2255,2185,63,665,500,1510,5,1,12500976,285,-28.50,0.98,12,0.17,-80.00,2327.00,3650,20241007,-37.53,1760,20240806,29.55,3005,-24.13,20250210,2060,10.68,20250407,3650,-37.53,20241007,1760,29.55,20240806,0.03,Y,098660,500,62 억,,53811,N,N,109,N,00,N
20250422,150734,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2295,65,2,2.91,46432222,20659,60.07,2230,2305,2180,2895,1565,2230,2247.55,0.43,0,-2092,2310,2270,2240,2200,2170,2255,2185,63,665,500,1510,5,1,12500976,287,-28.69,0.99,12,0.17,-80.00,2327.00,3650,20241007,-37.12,1760,20240806,30.40,3005,-23.63,20250210,2060,11.41,20250407,3650,-37.12,20241007,1760,30.40,20240806,0.03,Y,098660,500,62 억,,53811,N,N,0,N,00,N
20250422,140733,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2295,65,2,2.91,44013977,19607,57.01,2230,2300,2180,2895,1565,2230,2244.81,0.43,0,-2119,2310,2270,2240,2200,2170,2255,2185,63,665,500,1510,5,1,12500976,287,-28.69,0.99,12,0.16,-80.00,2327.00,3650,20241007,-37.12,1760,20240806,30.40,3005,-23.63,20250210,2060,11.41,20250407,3650,-37.12,20241007,1760,30.40,20240806,0.03,Y,098660,500,62 억,,53811,N,N,0,N,00,N
20250422,130731,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2290,60,2,2.69,38880462,17370,50.51,2230,2290,2180,2895,1565,2230,2238.37,0.43,0,-2035,2310,2270,2240,2200,2170,2255,2185,63,665,500,1510,5,1,12500976,286,-28.62,0.98,12,0.14,-80.00,2327.00,3650,20241007,-37.26,1760,20240806,30.11,3005,-23.79,20250210,2060,11.17,20250407,3650,-37.26,20241007,1760,30.11,20240806,0.03,Y,098660,500,62 억,,53811,N,N,0,N,00,N
20250422,120732,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2260,30,2,1.35,32566315,14605,42.47,2230,2275,2180,2895,1565,2230,2229.81,0.43,0,-1561,2310,2270,2240,2200,2170,2255,2185,63,665,500,1510,5,1,12500976,283,-28.25,0.97,12,0.12,-80.00,2327.00,3650,20241007,-38.08,1760,20240806,28.41,3005,-24.79,20250210,2060,9.71,20250407,3650,-38.08,20241007,1760,28.41,20240806,0.03,Y,098660,500,62 억,,53811,N,N,0,N,00,N
20250422,110732,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2225,-5,5,-0.22,13410145,6038,17.56,2230,2245,2180,2895,1565,2230,2220.96,0.43,0,-898,2310,2270,2240,2200,2170,2255,2185,63,665,500,1510,5,1,12500976,278,-27.81,0.96,12,0.05,-80.00,2327.00,3650,20241007,-39.04,1760,20240806,26.42,3005,-25.96,20250210,2060,8.01,20250407,3650,-39.04,20241007,1760,26.42,20240806,0.03,Y,098660,500,62 억,,53811,N,N,0,N,00,N
20250422,100732,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2235,5,2,0.22,6931355,3128,9.10,2230,2240,2180,2895,1565,2230,2215.91,0.43,0,-382,2310,2270,2240,2200,2170,2255,2185,63,665,500,1510,5,1,12500976,279,-27.94,0.96,12,0.03,-80.00,2327.00,3650,20241007,-38.77,1760,20240806,26.99,3005,-25.62,20250210,2060,8.50,20250407,3650,-38.77,20241007,1760,26.99,20240806,0.03,Y,098660,500,62 억,,53811,N,N,0,N,00,N
20250422,090734,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2210,-20,5,-0.90,1502100,674,1.96,2230,2230,2210,2895,1565,2230,2228.64,0.43,0,-48,2310,2270,2240,2200,2170,2255,2185,63,665,500,1510,5,1,12500976,276,-27.62,0.95,12,0.01,-80.00,2327.00,3650,20241007,-39.45,1760,20240806,25.57,3005,-26.46,20250210,2060,7.28,20250407,3650,-39.45,20241007,1760,25.57,20240806,0.03,Y,098660,500,62 억,,53811,N,N,0,N,00,N
20250421,160717,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2230,-20,5,-0.89,77082585,34392,132.19,2260,2280,2210,2925,1575,2250,2241.29,0.44,0,-1278,2316,2282,2226,2192,2136,2300,2210,63,675,500,1530,5,1,12500976,279,-27.88,0.96,12,0.28,-80.00,2327.00,3650,20241007,-38.90,1760,20240806,26.70,3005,-25.79,20250210,2060,8.25,20250407,3650,-38.90,20241007,1760,26.70,20240806,0.03,Y,098660,500,62 억,,54977,N,N,0,N,00,N
20250421,150730,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2255,5,2,0.22,51633200,22987,88.35,2260,2280,2210,2925,1575,2250,2246.19,0.44,0,-1101,2316,2282,2226,2192,2136,2300,2210,63,675,500,1530,5,1,12500976,282,-28.19,0.97,12,0.18,-80.00,2327.00,3650,20241007,-38.22,1760,20240806,28.12,3005,-24.96,20250210,2060,9.47,20250407,3650,-38.22,20241007,1760,28.12,20240806,0.03,Y,098660,500,62 억,,54977,N,N,0,N,00,N
20250421,140730,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2265,15,2,0.67,45090305,20089,77.21,2260,2280,2210,2925,1575,2250,2244.53,0.44,0,-1138,2316,2282,2226,2192,2136,2300,2210,63,675,500,1530,5,1,12500976,283,-28.31,0.97,12,0.16,-80.00,2327.00,3650,20241007,-37.95,1760,20240806,28.69,3005,-24.63,20250210,2060,9.95,20250407,3650,-37.95,20241007,1760,28.69,20240806,0.03,Y,098660,500,62 억,,54977,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 20250422 160720 57 100.00 KOSDAQ 섬유·의류 N N N N N 2280 50 2 2.24 46973827 20896 60.76 2230 2305 2180 2895 1565 2230 2247.98 0.43 0 -2151 2310 2270 2240 2200 2170 2255 2185 63 665 500 1510 5 1 12500976 285 -28.50 0.98 12 0.17 -80.00 2327.00 3650 20241007 -37.53 1760 20240806 29.55 3005 -24.13 20250210 2060 10.68 20250407 3650 -37.53 20241007 1760 29.55 20240806 0.03 Y 098660 500 62 억 53811 N N 109 N 00 N
3 20250422 150734 57 100.00 KOSDAQ 섬유·의류 N N N N N 2295 65 2 2.91 46432222 20659 60.07 2230 2305 2180 2895 1565 2230 2247.55 0.43 0 -2092 2310 2270 2240 2200 2170 2255 2185 63 665 500 1510 5 1 12500976 287 -28.69 0.99 12 0.17 -80.00 2327.00 3650 20241007 -37.12 1760 20240806 30.40 3005 -23.63 20250210 2060 11.41 20250407 3650 -37.12 20241007 1760 30.40 20240806 0.03 Y 098660 500 62 억 53811 N N 0 N 00 N
4 20250422 140733 57 100.00 KOSDAQ 섬유·의류 N N N N N 2295 65 2 2.91 44013977 19607 57.01 2230 2300 2180 2895 1565 2230 2244.81 0.43 0 -2119 2310 2270 2240 2200 2170 2255 2185 63 665 500 1510 5 1 12500976 287 -28.69 0.99 12 0.16 -80.00 2327.00 3650 20241007 -37.12 1760 20240806 30.40 3005 -23.63 20250210 2060 11.41 20250407 3650 -37.12 20241007 1760 30.40 20240806 0.03 Y 098660 500 62 억 53811 N N 0 N 00 N
5 20250422 130731 57 100.00 KOSDAQ 섬유·의류 N N N N N 2290 60 2 2.69 38880462 17370 50.51 2230 2290 2180 2895 1565 2230 2238.37 0.43 0 -2035 2310 2270 2240 2200 2170 2255 2185 63 665 500 1510 5 1 12500976 286 -28.62 0.98 12 0.14 -80.00 2327.00 3650 20241007 -37.26 1760 20240806 30.11 3005 -23.79 20250210 2060 11.17 20250407 3650 -37.26 20241007 1760 30.11 20240806 0.03 Y 098660 500 62 억 53811 N N 0 N 00 N
6 20250422 120732 57 100.00 KOSDAQ 섬유·의류 N N N N N 2260 30 2 1.35 32566315 14605 42.47 2230 2275 2180 2895 1565 2230 2229.81 0.43 0 -1561 2310 2270 2240 2200 2170 2255 2185 63 665 500 1510 5 1 12500976 283 -28.25 0.97 12 0.12 -80.00 2327.00 3650 20241007 -38.08 1760 20240806 28.41 3005 -24.79 20250210 2060 9.71 20250407 3650 -38.08 20241007 1760 28.41 20240806 0.03 Y 098660 500 62 억 53811 N N 0 N 00 N
7 20250422 110732 57 100.00 KOSDAQ 섬유·의류 N N N N N 2225 -5 5 -0.22 13410145 6038 17.56 2230 2245 2180 2895 1565 2230 2220.96 0.43 0 -898 2310 2270 2240 2200 2170 2255 2185 63 665 500 1510 5 1 12500976 278 -27.81 0.96 12 0.05 -80.00 2327.00 3650 20241007 -39.04 1760 20240806 26.42 3005 -25.96 20250210 2060 8.01 20250407 3650 -39.04 20241007 1760 26.42 20240806 0.03 Y 098660 500 62 억 53811 N N 0 N 00 N
8 20250422 100732 57 100.00 KOSDAQ 섬유·의류 N N N N N 2235 5 2 0.22 6931355 3128 9.10 2230 2240 2180 2895 1565 2230 2215.91 0.43 0 -382 2310 2270 2240 2200 2170 2255 2185 63 665 500 1510 5 1 12500976 279 -27.94 0.96 12 0.03 -80.00 2327.00 3650 20241007 -38.77 1760 20240806 26.99 3005 -25.62 20250210 2060 8.50 20250407 3650 -38.77 20241007 1760 26.99 20240806 0.03 Y 098660 500 62 억 53811 N N 0 N 00 N
9 20250422 090734 57 100.00 KOSDAQ 섬유·의류 N N N N N 2210 -20 5 -0.90 1502100 674 1.96 2230 2230 2210 2895 1565 2230 2228.64 0.43 0 -48 2310 2270 2240 2200 2170 2255 2185 63 665 500 1510 5 1 12500976 276 -27.62 0.95 12 0.01 -80.00 2327.00 3650 20241007 -39.45 1760 20240806 25.57 3005 -26.46 20250210 2060 7.28 20250407 3650 -39.45 20241007 1760 25.57 20240806 0.03 Y 098660 500 62 억 53811 N N 0 N 00 N
10 20250421 160717 57 100.00 KOSDAQ 섬유·의류 N N N N N 2230 -20 5 -0.89 77082585 34392 132.19 2260 2280 2210 2925 1575 2250 2241.29 0.44 0 -1278 2316 2282 2226 2192 2136 2300 2210 63 675 500 1530 5 1 12500976 279 -27.88 0.96 12 0.28 -80.00 2327.00 3650 20241007 -38.90 1760 20240806 26.70 3005 -25.79 20250210 2060 8.25 20250407 3650 -38.90 20241007 1760 26.70 20240806 0.03 Y 098660 500 62 억 54977 N N 0 N 00 N
11 20250421 150730 57 100.00 KOSDAQ 섬유·의류 N N N N N 2255 5 2 0.22 51633200 22987 88.35 2260 2280 2210 2925 1575 2250 2246.19 0.44 0 -1101 2316 2282 2226 2192 2136 2300 2210 63 675 500 1530 5 1 12500976 282 -28.19 0.97 12 0.18 -80.00 2327.00 3650 20241007 -38.22 1760 20240806 28.12 3005 -24.96 20250210 2060 9.47 20250407 3650 -38.22 20241007 1760 28.12 20240806 0.03 Y 098660 500 62 억 54977 N N 0 N 00 N
12 20250421 140730 57 100.00 KOSDAQ 섬유·의류 N N N N N 2265 15 2 0.67 45090305 20089 77.21 2260 2280 2210 2925 1575 2250 2244.53 0.44 0 -1138 2316 2282 2226 2192 2136 2300 2210 63 675 500 1530 5 1 12500976 283 -28.31 0.97 12 0.16 -80.00 2327.00 3650 20241007 -37.95 1760 20240806 28.69 3005 -24.63 20250210 2060 9.95 20250407 3650 -37.95 20241007 1760 28.69 20240806 0.03 Y 098660 500 62 억 54977 N N 0 N 00 N