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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160717,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2575,-5,5,-0.19,33530070,13238,125.35,2580,2580,2500,3350,1810,2580,2532.87,0.14,0,-806,2613,2596,2578,2561,2543,2605,2570,63,770,500,1750,5,1,12500976,322,15.90,1.01,12,0.11,162.00,2541.00,3650,20241007,-29.45,1760,20240806,46.31,3005,-14.31,20250210,2415,6.63,20250131,3650,-29.45,20241007,1760,46.31,20240806,0.05,N,098660,500,62 억,,17291,N,N,0,N,00,N
20250306,150716,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2570,-10,5,-0.39,32400605,12799,121.19,2580,2580,2500,3350,1810,2580,2531.50,0.14,0,-623,2613,2596,2578,2561,2543,2605,2570,63,770,500,1750,5,1,12500976,321,15.86,1.01,12,0.10,162.00,2541.00,3650,20241007,-29.59,1760,20240806,46.02,3005,-14.48,20250210,2415,6.42,20250131,3650,-29.59,20241007,1760,46.02,20240806,0.05,N,098660,500,62 억,,17291,N,N,0,N,00,N
20250306,140715,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2575,-5,5,-0.19,30831175,12178,115.31,2580,2580,2500,3350,1810,2580,2531.71,0.14,0,-547,2613,2596,2578,2561,2543,2605,2570,63,770,500,1750,5,1,12500976,322,15.90,1.01,12,0.10,162.00,2541.00,3650,20241007,-29.45,1760,20240806,46.31,3005,-14.31,20250210,2415,6.63,20250131,3650,-29.45,20241007,1760,46.31,20240806,0.05,N,098660,500,62 억,,17291,N,N,0,N,00,N
20250306,130717,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2580,0,3,0.00,30394690,12006,113.68,2580,2580,2500,3350,1810,2580,2531.63,0.14,0,-525,2613,2596,2578,2561,2543,2605,2570,63,770,500,1750,5,1,12500976,323,15.93,1.02,12,0.10,162.00,2541.00,3650,20241007,-29.32,1760,20240806,46.59,3005,-14.14,20250210,2415,6.83,20250131,3650,-29.32,20241007,1760,46.59,20240806,0.05,N,098660,500,62 억,,17291,N,N,0,N,00,N
20250306,120716,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2545,-35,5,-1.36,29622165,11705,110.83,2580,2580,2500,3350,1810,2580,2530.73,0.14,0,-380,2613,2596,2578,2561,2543,2605,2570,63,770,500,1750,5,1,12500976,318,15.71,1.00,12,0.09,162.00,2541.00,3650,20241007,-30.27,1760,20240806,44.60,3005,-15.31,20250210,2415,5.38,20250131,3650,-30.27,20241007,1760,44.60,20240806,0.05,N,098660,500,62 억,,17291,N,N,0,N,00,N
20250306,110713,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2555,-25,5,-0.97,18133595,7133,67.54,2580,2580,2515,3350,1810,2580,2542.21,0.14,0,-187,2613,2596,2578,2561,2543,2605,2570,63,770,500,1750,5,1,12500976,319,15.77,1.01,12,0.06,162.00,2541.00,3650,20241007,-30.00,1760,20240806,45.17,3005,-14.98,20250210,2415,5.80,20250131,3650,-30.00,20241007,1760,45.17,20240806,0.05,N,098660,500,62 억,,17291,N,N,0,N,00,N
20250306,100716,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2575,-5,5,-0.19,6577540,2565,24.29,2580,2580,2530,3350,1810,2580,2564.34,0.14,0,-118,2613,2596,2578,2561,2543,2605,2570,63,770,500,1750,5,1,12500976,322,15.90,1.01,12,0.02,162.00,2541.00,3650,20241007,-29.45,1760,20240806,46.31,3005,-14.31,20250210,2415,6.63,20250131,3650,-29.45,20241007,1760,46.31,20240806,0.05,N,098660,500,62 억,,17291,N,N,0,N,00,N
20250306,090719,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2580,0,3,0.00,1694985,657,6.22,2580,2580,2565,3350,1810,2580,2579.89,0.14,0,-1,2613,2596,2578,2561,2543,2605,2570,63,770,500,1750,5,1,12500976,323,15.93,1.02,12,0.01,162.00,2541.00,3650,20241007,-29.32,1760,20240806,46.59,3005,-14.14,20250210,2415,6.83,20250131,3650,-29.32,20241007,1760,46.59,20240806,0.05,N,098660,500,62 억,,17291,N,N,0,N,00,N
20250305,160708,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2580,0,3,0.00,27228350,10560,47.08,2575,2595,2560,3350,1810,2580,2578.44,0.14,0,-658,2633,2606,2593,2566,2553,2600,2560,63,770,500,1750,5,1,12500976,323,15.93,1.02,12,0.08,162.00,2541.00,3650,20241007,-29.32,1760,20240806,46.59,3005,-14.14,20250210,2415,6.83,20250131,3650,-29.32,20241007,1760,46.59,20240806,0.05,N,098660,500,62 억,,17928,N,N,0,N,00,N
20250305,150711,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2585,5,2,0.19,22597525,8765,39.07,2575,2595,2560,3350,1810,2580,2578.15,0.14,0,-442,2633,2606,2593,2566,2553,2600,2560,63,770,500,1750,5,1,12500976,323,15.96,1.02,12,0.07,162.00,2541.00,3650,20241007,-29.18,1760,20240806,46.88,3005,-13.98,20250210,2415,7.04,20250131,3650,-29.18,20241007,1760,46.88,20240806,0.05,N,098660,500,62 억,,17928,N,N,0,N,00,N
20250305,140710,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2570,-10,5,-0.39,9125075,3546,15.81,2575,2585,2560,3350,1810,2580,2573.34,0.14,0,-439,2633,2606,2593,2566,2553,2600,2560,63,770,500,1750,5,1,12500976,321,15.86,1.01,12,0.03,162.00,2541.00,3650,20241007,-29.59,1760,20240806,46.02,3005,-14.48,20250210,2415,6.42,20250131,3650,-29.59,20241007,1760,46.02,20240806,0.05,N,098660,500,62 억,,17928,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 20250306 160717 57 100.00 KOSDAQ 섬유·의류 N N N N N 2575 -5 5 -0.19 33530070 13238 125.35 2580 2580 2500 3350 1810 2580 2532.87 0.14 0 -806 2613 2596 2578 2561 2543 2605 2570 63 770 500 1750 5 1 12500976 322 15.90 1.01 12 0.11 162.00 2541.00 3650 20241007 -29.45 1760 20240806 46.31 3005 -14.31 20250210 2415 6.63 20250131 3650 -29.45 20241007 1760 46.31 20240806 0.05 N 098660 500 62 억 17291 N N 0 N 00 N
3 20250306 150716 57 100.00 KOSDAQ 섬유·의류 N N N N N 2570 -10 5 -0.39 32400605 12799 121.19 2580 2580 2500 3350 1810 2580 2531.50 0.14 0 -623 2613 2596 2578 2561 2543 2605 2570 63 770 500 1750 5 1 12500976 321 15.86 1.01 12 0.10 162.00 2541.00 3650 20241007 -29.59 1760 20240806 46.02 3005 -14.48 20250210 2415 6.42 20250131 3650 -29.59 20241007 1760 46.02 20240806 0.05 N 098660 500 62 억 17291 N N 0 N 00 N
4 20250306 140715 57 100.00 KOSDAQ 섬유·의류 N N N N N 2575 -5 5 -0.19 30831175 12178 115.31 2580 2580 2500 3350 1810 2580 2531.71 0.14 0 -547 2613 2596 2578 2561 2543 2605 2570 63 770 500 1750 5 1 12500976 322 15.90 1.01 12 0.10 162.00 2541.00 3650 20241007 -29.45 1760 20240806 46.31 3005 -14.31 20250210 2415 6.63 20250131 3650 -29.45 20241007 1760 46.31 20240806 0.05 N 098660 500 62 억 17291 N N 0 N 00 N
5 20250306 130717 57 100.00 KOSDAQ 섬유·의류 N N N N N 2580 0 3 0.00 30394690 12006 113.68 2580 2580 2500 3350 1810 2580 2531.63 0.14 0 -525 2613 2596 2578 2561 2543 2605 2570 63 770 500 1750 5 1 12500976 323 15.93 1.02 12 0.10 162.00 2541.00 3650 20241007 -29.32 1760 20240806 46.59 3005 -14.14 20250210 2415 6.83 20250131 3650 -29.32 20241007 1760 46.59 20240806 0.05 N 098660 500 62 억 17291 N N 0 N 00 N
6 20250306 120716 57 100.00 KOSDAQ 섬유·의류 N N N N N 2545 -35 5 -1.36 29622165 11705 110.83 2580 2580 2500 3350 1810 2580 2530.73 0.14 0 -380 2613 2596 2578 2561 2543 2605 2570 63 770 500 1750 5 1 12500976 318 15.71 1.00 12 0.09 162.00 2541.00 3650 20241007 -30.27 1760 20240806 44.60 3005 -15.31 20250210 2415 5.38 20250131 3650 -30.27 20241007 1760 44.60 20240806 0.05 N 098660 500 62 억 17291 N N 0 N 00 N
7 20250306 110713 57 100.00 KOSDAQ 섬유·의류 N N N N N 2555 -25 5 -0.97 18133595 7133 67.54 2580 2580 2515 3350 1810 2580 2542.21 0.14 0 -187 2613 2596 2578 2561 2543 2605 2570 63 770 500 1750 5 1 12500976 319 15.77 1.01 12 0.06 162.00 2541.00 3650 20241007 -30.00 1760 20240806 45.17 3005 -14.98 20250210 2415 5.80 20250131 3650 -30.00 20241007 1760 45.17 20240806 0.05 N 098660 500 62 억 17291 N N 0 N 00 N
8 20250306 100716 57 100.00 KOSDAQ 섬유·의류 N N N N N 2575 -5 5 -0.19 6577540 2565 24.29 2580 2580 2530 3350 1810 2580 2564.34 0.14 0 -118 2613 2596 2578 2561 2543 2605 2570 63 770 500 1750 5 1 12500976 322 15.90 1.01 12 0.02 162.00 2541.00 3650 20241007 -29.45 1760 20240806 46.31 3005 -14.31 20250210 2415 6.63 20250131 3650 -29.45 20241007 1760 46.31 20240806 0.05 N 098660 500 62 억 17291 N N 0 N 00 N
9 20250306 090719 57 100.00 KOSDAQ 섬유·의류 N N N N N 2580 0 3 0.00 1694985 657 6.22 2580 2580 2565 3350 1810 2580 2579.89 0.14 0 -1 2613 2596 2578 2561 2543 2605 2570 63 770 500 1750 5 1 12500976 323 15.93 1.02 12 0.01 162.00 2541.00 3650 20241007 -29.32 1760 20240806 46.59 3005 -14.14 20250210 2415 6.83 20250131 3650 -29.32 20241007 1760 46.59 20240806 0.05 N 098660 500 62 억 17291 N N 0 N 00 N
10 20250305 160708 57 100.00 KOSDAQ 섬유·의류 N N N N N 2580 0 3 0.00 27228350 10560 47.08 2575 2595 2560 3350 1810 2580 2578.44 0.14 0 -658 2633 2606 2593 2566 2553 2600 2560 63 770 500 1750 5 1 12500976 323 15.93 1.02 12 0.08 162.00 2541.00 3650 20241007 -29.32 1760 20240806 46.59 3005 -14.14 20250210 2415 6.83 20250131 3650 -29.32 20241007 1760 46.59 20240806 0.05 N 098660 500 62 억 17928 N N 0 N 00 N
11 20250305 150711 57 100.00 KOSDAQ 섬유·의류 N N N N N 2585 5 2 0.19 22597525 8765 39.07 2575 2595 2560 3350 1810 2580 2578.15 0.14 0 -442 2633 2606 2593 2566 2553 2600 2560 63 770 500 1750 5 1 12500976 323 15.96 1.02 12 0.07 162.00 2541.00 3650 20241007 -29.18 1760 20240806 46.88 3005 -13.98 20250210 2415 7.04 20250131 3650 -29.18 20241007 1760 46.88 20240806 0.05 N 098660 500 62 억 17928 N N 0 N 00 N
12 20250305 140710 57 100.00 KOSDAQ 섬유·의류 N N N N N 2570 -10 5 -0.39 9125075 3546 15.81 2575 2585 2560 3350 1810 2580 2573.34 0.14 0 -439 2633 2606 2593 2566 2553 2600 2560 63 770 500 1750 5 1 12500976 321 15.86 1.01 12 0.03 162.00 2541.00 3650 20241007 -29.59 1760 20240806 46.02 3005 -14.48 20250210 2415 6.42 20250131 3650 -29.59 20241007 1760 46.02 20240806 0.05 N 098660 500 62 억 17928 N N 0 N 00 N