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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160734,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2405,-125,5,-4.94,143954560,59874,214.66,2530,2530,2335,3285,1775,2530,2404.29,0.12,0,838,2603,2566,2518,2481,2433,2585,2500,63,755,500,1720,5,1,12500976,301,14.85,0.95,12,0.48,162.00,2541.00,3650,20241007,-34.11,1760,20240806,36.65,3005,-19.97,20250210,2335,3.00,20250313,3650,-34.11,20241007,1760,36.65,20240806,0.03,N,098660,500,62 억,,14588,N,N,0,N,00,N
20250313,150735,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2405,-125,5,-4.94,97268405,40361,144.70,2530,2530,2380,3285,1775,2530,2409.96,0.12,0,3926,2603,2566,2518,2481,2433,2585,2500,63,755,500,1720,5,1,12500976,301,14.85,0.95,12,0.32,162.00,2541.00,3650,20241007,-34.11,1760,20240806,36.65,3005,-19.97,20250210,2340,2.78,20250311,3650,-34.11,20241007,1760,36.65,20240806,0.03,N,098660,500,62 억,,14588,N,N,0,N,00,N
20250313,140734,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2410,-120,5,-4.74,58966020,24358,87.33,2530,2530,2380,3285,1775,2530,2420.81,0.12,0,3512,2603,2566,2518,2481,2433,2585,2500,63,755,500,1720,5,1,12500976,301,14.88,0.95,12,0.19,162.00,2541.00,3650,20241007,-33.97,1760,20240806,36.93,3005,-19.80,20250210,2340,2.99,20250311,3650,-33.97,20241007,1760,36.93,20240806,0.03,N,098660,500,62 억,,14588,N,N,0,N,00,N
20250313,130735,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2480,-50,5,-1.98,13902245,5618,20.14,2530,2530,2455,3285,1775,2530,2474.59,0.12,0,860,2603,2566,2518,2481,2433,2585,2500,63,755,500,1720,5,1,12500976,310,15.31,0.98,12,0.04,162.00,2541.00,3650,20241007,-32.05,1760,20240806,40.91,3005,-17.47,20250210,2340,5.98,20250311,3650,-32.05,20241007,1760,40.91,20240806,0.03,N,098660,500,62 억,,14588,N,N,0,N,00,N
20250313,120734,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2495,-35,5,-1.38,12861510,5197,18.63,2530,2530,2455,3285,1775,2530,2474.80,0.12,0,708,2603,2566,2518,2481,2433,2585,2500,63,755,500,1720,5,1,12500976,312,15.40,0.98,12,0.04,162.00,2541.00,3650,20241007,-31.64,1760,20240806,41.76,3005,-16.97,20250210,2340,6.62,20250311,3650,-31.64,20241007,1760,41.76,20240806,0.03,N,098660,500,62 억,,14588,N,N,0,N,00,N
20250313,110735,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2490,-40,5,-1.58,8444365,3404,12.20,2530,2530,2460,3285,1775,2530,2480.72,0.12,0,703,2603,2566,2518,2481,2433,2585,2500,63,755,500,1720,5,1,12500976,311,15.37,0.98,12,0.03,162.00,2541.00,3650,20241007,-31.78,1760,20240806,41.48,3005,-17.14,20250210,2340,6.41,20250311,3650,-31.78,20241007,1760,41.48,20240806,0.03,N,098660,500,62 억,,14588,N,N,0,N,00,N
20250313,100734,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2510,-20,5,-0.79,1587455,634,2.27,2530,2530,2495,3285,1775,2530,2503.87,0.12,0,534,2603,2566,2518,2481,2433,2585,2500,63,755,500,1720,5,1,12500976,314,15.49,0.99,12,0.01,162.00,2541.00,3650,20241007,-31.23,1760,20240806,42.61,3005,-16.47,20250210,2340,7.26,20250311,3650,-31.23,20241007,1760,42.61,20240806,0.03,N,098660,500,62 억,,14588,N,N,0,N,00,N
20250313,090735,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2530,0,3,0.00,53130,21,0.08,2530,2530,2530,3285,1775,2530,2530.00,0.12,0,20,2603,2566,2518,2481,2433,2585,2500,63,755,500,1720,5,1,12500976,316,15.62,1.00,12,0.00,162.00,2541.00,3650,20241007,-30.68,1760,20240806,43.75,3005,-15.81,20250210,2340,8.12,20250311,3650,-30.68,20241007,1760,43.75,20240806,0.03,N,098660,500,62 억,,14588,N,N,0,N,00,N
20250312,160730,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2530,5,2,0.20,69989960,27892,36.85,2520,2555,2470,3280,1770,2525,2509.32,0.12,0,-558,2681,2602,2471,2392,2261,2537,2327,63,755,500,1710,5,1,12500976,316,15.62,1.00,12,0.22,162.00,2541.00,3650,20241007,-30.68,1760,20240806,43.75,3005,-15.81,20250210,2340,8.12,20250311,3650,-30.68,20241007,1760,43.75,20240806,0.03,N,098660,500,62 억,,15104,N,N,0,N,00,N
20250312,150732,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2535,10,2,0.40,61528100,24557,32.44,2520,2550,2470,3280,1770,2525,2505.52,0.12,0,-342,2681,2602,2471,2392,2261,2537,2327,63,755,500,1710,5,1,12500976,317,15.65,1.00,12,0.20,162.00,2541.00,3650,20241007,-30.55,1760,20240806,44.03,3005,-15.64,20250210,2340,8.33,20250311,3650,-30.55,20241007,1760,44.03,20240806,0.03,N,098660,500,62 억,,15104,N,N,0,N,00,N
20250312,140730,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2500,-25,5,-0.99,45271870,18074,23.88,2520,2550,2470,3280,1770,2525,2504.81,0.12,0,-12,2681,2602,2471,2392,2261,2537,2327,63,755,500,1710,5,1,12500976,313,15.43,0.98,12,0.14,162.00,2541.00,3650,20241007,-31.51,1760,20240806,42.05,3005,-16.81,20250210,2340,6.84,20250311,3650,-31.51,20241007,1760,42.05,20240806,0.03,N,098660,500,62 억,,15104,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 20250313 160734 57 100.00 KOSDAQ 섬유·의류 N N N N N 2405 -125 5 -4.94 143954560 59874 214.66 2530 2530 2335 3285 1775 2530 2404.29 0.12 0 838 2603 2566 2518 2481 2433 2585 2500 63 755 500 1720 5 1 12500976 301 14.85 0.95 12 0.48 162.00 2541.00 3650 20241007 -34.11 1760 20240806 36.65 3005 -19.97 20250210 2335 3.00 20250313 3650 -34.11 20241007 1760 36.65 20240806 0.03 N 098660 500 62 억 14588 N N 0 N 00 N
3 20250313 150735 57 100.00 KOSDAQ 섬유·의류 N N N N N 2405 -125 5 -4.94 97268405 40361 144.70 2530 2530 2380 3285 1775 2530 2409.96 0.12 0 3926 2603 2566 2518 2481 2433 2585 2500 63 755 500 1720 5 1 12500976 301 14.85 0.95 12 0.32 162.00 2541.00 3650 20241007 -34.11 1760 20240806 36.65 3005 -19.97 20250210 2340 2.78 20250311 3650 -34.11 20241007 1760 36.65 20240806 0.03 N 098660 500 62 억 14588 N N 0 N 00 N
4 20250313 140734 57 100.00 KOSDAQ 섬유·의류 N N N N N 2410 -120 5 -4.74 58966020 24358 87.33 2530 2530 2380 3285 1775 2530 2420.81 0.12 0 3512 2603 2566 2518 2481 2433 2585 2500 63 755 500 1720 5 1 12500976 301 14.88 0.95 12 0.19 162.00 2541.00 3650 20241007 -33.97 1760 20240806 36.93 3005 -19.80 20250210 2340 2.99 20250311 3650 -33.97 20241007 1760 36.93 20240806 0.03 N 098660 500 62 억 14588 N N 0 N 00 N
5 20250313 130735 57 100.00 KOSDAQ 섬유·의류 N N N N N 2480 -50 5 -1.98 13902245 5618 20.14 2530 2530 2455 3285 1775 2530 2474.59 0.12 0 860 2603 2566 2518 2481 2433 2585 2500 63 755 500 1720 5 1 12500976 310 15.31 0.98 12 0.04 162.00 2541.00 3650 20241007 -32.05 1760 20240806 40.91 3005 -17.47 20250210 2340 5.98 20250311 3650 -32.05 20241007 1760 40.91 20240806 0.03 N 098660 500 62 억 14588 N N 0 N 00 N
6 20250313 120734 57 100.00 KOSDAQ 섬유·의류 N N N N N 2495 -35 5 -1.38 12861510 5197 18.63 2530 2530 2455 3285 1775 2530 2474.80 0.12 0 708 2603 2566 2518 2481 2433 2585 2500 63 755 500 1720 5 1 12500976 312 15.40 0.98 12 0.04 162.00 2541.00 3650 20241007 -31.64 1760 20240806 41.76 3005 -16.97 20250210 2340 6.62 20250311 3650 -31.64 20241007 1760 41.76 20240806 0.03 N 098660 500 62 억 14588 N N 0 N 00 N
7 20250313 110735 57 100.00 KOSDAQ 섬유·의류 N N N N N 2490 -40 5 -1.58 8444365 3404 12.20 2530 2530 2460 3285 1775 2530 2480.72 0.12 0 703 2603 2566 2518 2481 2433 2585 2500 63 755 500 1720 5 1 12500976 311 15.37 0.98 12 0.03 162.00 2541.00 3650 20241007 -31.78 1760 20240806 41.48 3005 -17.14 20250210 2340 6.41 20250311 3650 -31.78 20241007 1760 41.48 20240806 0.03 N 098660 500 62 억 14588 N N 0 N 00 N
8 20250313 100734 57 100.00 KOSDAQ 섬유·의류 N N N N N 2510 -20 5 -0.79 1587455 634 2.27 2530 2530 2495 3285 1775 2530 2503.87 0.12 0 534 2603 2566 2518 2481 2433 2585 2500 63 755 500 1720 5 1 12500976 314 15.49 0.99 12 0.01 162.00 2541.00 3650 20241007 -31.23 1760 20240806 42.61 3005 -16.47 20250210 2340 7.26 20250311 3650 -31.23 20241007 1760 42.61 20240806 0.03 N 098660 500 62 억 14588 N N 0 N 00 N
9 20250313 090735 57 100.00 KOSDAQ 섬유·의류 N N N N N 2530 0 3 0.00 53130 21 0.08 2530 2530 2530 3285 1775 2530 2530.00 0.12 0 20 2603 2566 2518 2481 2433 2585 2500 63 755 500 1720 5 1 12500976 316 15.62 1.00 12 0.00 162.00 2541.00 3650 20241007 -30.68 1760 20240806 43.75 3005 -15.81 20250210 2340 8.12 20250311 3650 -30.68 20241007 1760 43.75 20240806 0.03 N 098660 500 62 억 14588 N N 0 N 00 N
10 20250312 160730 57 100.00 KOSDAQ 섬유·의류 N N N N N 2530 5 2 0.20 69989960 27892 36.85 2520 2555 2470 3280 1770 2525 2509.32 0.12 0 -558 2681 2602 2471 2392 2261 2537 2327 63 755 500 1710 5 1 12500976 316 15.62 1.00 12 0.22 162.00 2541.00 3650 20241007 -30.68 1760 20240806 43.75 3005 -15.81 20250210 2340 8.12 20250311 3650 -30.68 20241007 1760 43.75 20240806 0.03 N 098660 500 62 억 15104 N N 0 N 00 N
11 20250312 150732 57 100.00 KOSDAQ 섬유·의류 N N N N N 2535 10 2 0.40 61528100 24557 32.44 2520 2550 2470 3280 1770 2525 2505.52 0.12 0 -342 2681 2602 2471 2392 2261 2537 2327 63 755 500 1710 5 1 12500976 317 15.65 1.00 12 0.20 162.00 2541.00 3650 20241007 -30.55 1760 20240806 44.03 3005 -15.64 20250210 2340 8.33 20250311 3650 -30.55 20241007 1760 44.03 20240806 0.03 N 098660 500 62 억 15104 N N 0 N 00 N
12 20250312 140730 57 100.00 KOSDAQ 섬유·의류 N N N N N 2500 -25 5 -0.99 45271870 18074 23.88 2520 2550 2470 3280 1770 2525 2504.81 0.12 0 -12 2681 2602 2471 2392 2261 2537 2327 63 755 500 1710 5 1 12500976 313 15.43 0.98 12 0.14 162.00 2541.00 3650 20241007 -31.51 1760 20240806 42.05 3005 -16.81 20250210 2340 6.84 20250311 3650 -31.51 20241007 1760 42.05 20240806 0.03 N 098660 500 62 억 15104 N N 0 N 00 N