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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160717,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2210,25,2,1.14,23216205,10525,90.57,2185,2235,2180,2840,1530,2185,2205.82,0.42,0,1613,2285,2235,2170,2120,2055,2202,2087,63,655,500,1480,5,1,12500976,276,-27.62,0.95,12,0.08,-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,,51924,N,N,112,N,00,N
20250414,150723,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2210,25,2,1.14,21910095,9934,85.48,2185,2235,2180,2840,1530,2185,2205.57,0.42,0,1962,2285,2235,2170,2120,2055,2202,2087,63,655,500,1480,5,1,12500976,276,-27.62,0.95,12,0.08,-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,,51924,N,N,328,N,00,N
20250414,140721,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2210,25,2,1.14,20160675,9141,78.66,2185,2235,2180,2840,1530,2185,2205.52,0.42,0,1470,2285,2235,2170,2120,2055,2202,2087,63,655,500,1480,5,1,12500976,276,-27.62,0.95,12,0.07,-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,,51924,N,N,328,N,00,N
20250414,130720,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2225,40,2,1.83,19817140,8986,77.33,2185,2235,2180,2840,1530,2185,2205.33,0.42,0,1439,2285,2235,2170,2120,2055,2202,2087,63,655,500,1480,5,1,12500976,278,-27.81,0.96,12,0.07,-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,,51924,N,N,328,N,00,N
20250414,120722,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2225,40,2,1.83,18155000,8236,70.87,2185,2235,2180,2840,1530,2185,2204.35,0.42,0,736,2285,2235,2170,2120,2055,2202,2087,63,655,500,1480,5,1,12500976,278,-27.81,0.96,12,0.07,-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,,51924,N,N,328,N,00,N
20250414,110718,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2220,35,2,1.60,18025950,8178,70.37,2185,2235,2180,2840,1530,2185,2204.20,0.42,0,786,2285,2235,2170,2120,2055,2202,2087,63,655,500,1480,5,1,12500976,278,-27.75,0.95,12,0.07,-80.00,2327.00,3650,20241007,-39.18,1760,20240806,26.14,3005,-26.12,20250210,2060,7.77,20250407,3650,-39.18,20241007,1760,26.14,20240806,0.03,Y,098660,500,62 억,,51924,N,N,328,N,00,N
20250414,100720,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2210,25,2,1.14,13510905,6139,52.83,2185,2235,2180,2840,1530,2185,2200.83,0.42,0,1511,2285,2235,2170,2120,2055,2202,2087,63,655,500,1480,5,1,12500976,276,-27.62,0.95,12,0.05,-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,,51924,N,N,328,N,00,N
20250414,090721,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2185,0,3,0.00,1175530,538,4.63,2185,2185,2185,2840,1530,2185,2185.00,0.42,0,-17,2285,2235,2170,2120,2055,2202,2087,63,655,500,1480,5,1,12500976,273,-27.31,0.94,12,0.00,-80.00,2327.00,3650,20241007,-40.14,1760,20240806,24.15,3005,-27.29,20250210,2060,6.07,20250407,3650,-40.14,20241007,1760,24.15,20240806,0.03,Y,098660,500,62 억,,51924,N,N,328,N,00,N
20250411,160713,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2185,5,2,0.23,24993050,11621,115.13,2190,2220,2105,2830,1530,2180,2150.68,0.41,0,129,2330,2255,2215,2140,2100,2235,2120,63,650,500,1480,5,1,12500976,273,-27.31,0.94,12,0.09,-80.00,2327.00,3650,20241007,-40.14,1760,20240806,24.15,3005,-27.29,20250210,2060,6.07,20250407,3650,-40.14,20241007,1760,24.15,20240806,0.03,Y,098660,500,62 억,,51586,N,N,328,N,00,N
20250411,150719,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2200,20,2,0.92,23149670,10780,106.80,2190,2220,2105,2830,1530,2180,2147.46,0.41,0,237,2330,2255,2215,2140,2100,2235,2120,63,650,500,1480,5,1,12500976,275,-27.50,0.95,12,0.09,-80.00,2327.00,3650,20241007,-39.73,1760,20240806,25.00,3005,-26.79,20250210,2060,6.80,20250407,3650,-39.73,20241007,1760,25.00,20240806,0.03,Y,098660,500,62 억,,51586,N,N,0,N,00,N
20250411,140718,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2165,-15,5,-0.69,20482490,9547,94.58,2190,2220,2105,2830,1530,2180,2145.44,0.41,0,73,2330,2255,2215,2140,2100,2235,2120,63,650,500,1480,5,1,12500976,271,-27.06,0.93,12,0.08,-80.00,2327.00,3650,20241007,-40.68,1760,20240806,23.01,3005,-27.95,20250210,2060,5.10,20250407,3650,-40.68,20241007,1760,23.01,20240806,0.03,Y,098660,500,62 억,,51586,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 20250414 160717 57 100.00 KOSDAQ 섬유·의류 N N N N N 2210 25 2 1.14 23216205 10525 90.57 2185 2235 2180 2840 1530 2185 2205.82 0.42 0 1613 2285 2235 2170 2120 2055 2202 2087 63 655 500 1480 5 1 12500976 276 -27.62 0.95 12 0.08 -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 51924 N N 112 N 00 N
3 20250414 150723 57 100.00 KOSDAQ 섬유·의류 N N N N N 2210 25 2 1.14 21910095 9934 85.48 2185 2235 2180 2840 1530 2185 2205.57 0.42 0 1962 2285 2235 2170 2120 2055 2202 2087 63 655 500 1480 5 1 12500976 276 -27.62 0.95 12 0.08 -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 51924 N N 328 N 00 N
4 20250414 140721 57 100.00 KOSDAQ 섬유·의류 N N N N N 2210 25 2 1.14 20160675 9141 78.66 2185 2235 2180 2840 1530 2185 2205.52 0.42 0 1470 2285 2235 2170 2120 2055 2202 2087 63 655 500 1480 5 1 12500976 276 -27.62 0.95 12 0.07 -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 51924 N N 328 N 00 N
5 20250414 130720 57 100.00 KOSDAQ 섬유·의류 N N N N N 2225 40 2 1.83 19817140 8986 77.33 2185 2235 2180 2840 1530 2185 2205.33 0.42 0 1439 2285 2235 2170 2120 2055 2202 2087 63 655 500 1480 5 1 12500976 278 -27.81 0.96 12 0.07 -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 51924 N N 328 N 00 N
6 20250414 120722 57 100.00 KOSDAQ 섬유·의류 N N N N N 2225 40 2 1.83 18155000 8236 70.87 2185 2235 2180 2840 1530 2185 2204.35 0.42 0 736 2285 2235 2170 2120 2055 2202 2087 63 655 500 1480 5 1 12500976 278 -27.81 0.96 12 0.07 -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 51924 N N 328 N 00 N
7 20250414 110718 57 100.00 KOSDAQ 섬유·의류 N N N N N 2220 35 2 1.60 18025950 8178 70.37 2185 2235 2180 2840 1530 2185 2204.20 0.42 0 786 2285 2235 2170 2120 2055 2202 2087 63 655 500 1480 5 1 12500976 278 -27.75 0.95 12 0.07 -80.00 2327.00 3650 20241007 -39.18 1760 20240806 26.14 3005 -26.12 20250210 2060 7.77 20250407 3650 -39.18 20241007 1760 26.14 20240806 0.03 Y 098660 500 62 억 51924 N N 328 N 00 N
8 20250414 100720 57 100.00 KOSDAQ 섬유·의류 N N N N N 2210 25 2 1.14 13510905 6139 52.83 2185 2235 2180 2840 1530 2185 2200.83 0.42 0 1511 2285 2235 2170 2120 2055 2202 2087 63 655 500 1480 5 1 12500976 276 -27.62 0.95 12 0.05 -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 51924 N N 328 N 00 N
9 20250414 090721 57 100.00 KOSDAQ 섬유·의류 N N N N N 2185 0 3 0.00 1175530 538 4.63 2185 2185 2185 2840 1530 2185 2185.00 0.42 0 -17 2285 2235 2170 2120 2055 2202 2087 63 655 500 1480 5 1 12500976 273 -27.31 0.94 12 0.00 -80.00 2327.00 3650 20241007 -40.14 1760 20240806 24.15 3005 -27.29 20250210 2060 6.07 20250407 3650 -40.14 20241007 1760 24.15 20240806 0.03 Y 098660 500 62 억 51924 N N 328 N 00 N
10 20250411 160713 57 100.00 KOSDAQ 섬유·의류 N N N N N 2185 5 2 0.23 24993050 11621 115.13 2190 2220 2105 2830 1530 2180 2150.68 0.41 0 129 2330 2255 2215 2140 2100 2235 2120 63 650 500 1480 5 1 12500976 273 -27.31 0.94 12 0.09 -80.00 2327.00 3650 20241007 -40.14 1760 20240806 24.15 3005 -27.29 20250210 2060 6.07 20250407 3650 -40.14 20241007 1760 24.15 20240806 0.03 Y 098660 500 62 억 51586 N N 328 N 00 N
11 20250411 150719 57 100.00 KOSDAQ 섬유·의류 N N N N N 2200 20 2 0.92 23149670 10780 106.80 2190 2220 2105 2830 1530 2180 2147.46 0.41 0 237 2330 2255 2215 2140 2100 2235 2120 63 650 500 1480 5 1 12500976 275 -27.50 0.95 12 0.09 -80.00 2327.00 3650 20241007 -39.73 1760 20240806 25.00 3005 -26.79 20250210 2060 6.80 20250407 3650 -39.73 20241007 1760 25.00 20240806 0.03 Y 098660 500 62 억 51586 N N 0 N 00 N
12 20250411 140718 57 100.00 KOSDAQ 섬유·의류 N N N N N 2165 -15 5 -0.69 20482490 9547 94.58 2190 2220 2105 2830 1530 2180 2145.44 0.41 0 73 2330 2255 2215 2140 2100 2235 2120 63 650 500 1480 5 1 12500976 271 -27.06 0.93 12 0.08 -80.00 2327.00 3650 20241007 -40.68 1760 20240806 23.01 3005 -27.95 20250210 2060 5.10 20250407 3650 -40.68 20241007 1760 23.01 20240806 0.03 Y 098660 500 62 억 51586 N N 0 N 00 N