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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
007980/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
20250312,160228,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1344,-6,5,-0.44,135539218,100489,107.68,1350,1358,1343,1755,945,1350,1348.80,0.64,0,-34901,1370,1360,1350,1340,1330,1355,1335,265,405,500,940,1,1,51175130,688,11.29,0.32,12,0.20,119.00,4145.00,2115,20240306,-36.45,1264,20240909,6.33,1549,-13.23,20250217,1340,0.30,20250311,1926,-30.22,20240313,1264,6.33,20240909,2.27,N,007980,500,264 억,,329444,N,N,58,N,00,N
20250312,150230,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1348,-2,5,-0.15,110835521,82124,88.00,1350,1358,1343,1755,945,1350,1349.61,0.64,0,-31565,1370,1360,1350,1340,1330,1355,1335,265,405,500,940,1,1,51175130,690,11.33,0.33,12,0.16,119.00,4145.00,2115,20240306,-36.26,1264,20240909,6.65,1549,-12.98,20250217,1340,0.60,20250311,1926,-30.01,20240313,1264,6.65,20240909,2.27,N,007980,500,264 억,,329444,N,N,7,N,00,N
20250312,140228,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1351,1,2,0.07,83915050,62145,66.59,1350,1358,1343,1755,945,1350,1350.31,0.64,0,-17292,1370,1360,1350,1340,1330,1355,1335,265,405,500,940,1,1,51175130,691,11.35,0.33,12,0.12,119.00,4145.00,2115,20240306,-36.12,1264,20240909,6.88,1549,-12.78,20250217,1340,0.82,20250311,1926,-29.85,20240313,1264,6.88,20240909,2.27,N,007980,500,264 억,,329444,N,N,7,N,00,N
20250312,130228,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1352,2,2,0.15,60311434,44623,47.82,1350,1358,1343,1755,945,1350,1351.58,0.64,0,-7491,1370,1360,1350,1340,1330,1355,1335,265,405,500,940,1,1,51175130,692,11.36,0.33,12,0.09,119.00,4145.00,2115,20240306,-36.08,1264,20240909,6.96,1549,-12.72,20250217,1340,0.90,20250311,1926,-29.80,20240313,1264,6.96,20240909,2.27,N,007980,500,264 억,,329444,N,N,7,N,00,N
20250312,120229,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1353,3,2,0.22,39892455,29502,31.61,1350,1358,1343,1755,945,1350,1352.20,0.64,0,-3195,1370,1360,1350,1340,1330,1355,1335,265,405,500,940,1,1,51175130,692,11.37,0.33,12,0.06,119.00,4145.00,2115,20240306,-36.03,1264,20240909,7.04,1549,-12.65,20250217,1340,0.97,20250311,1926,-29.75,20240313,1264,7.04,20240909,2.27,N,007980,500,264 억,,329444,N,N,7,N,00,N
20250312,110227,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1352,2,2,0.15,28500989,21071,22.58,1350,1358,1343,1755,945,1350,1352.62,0.64,0,-1170,1370,1360,1350,1340,1330,1355,1335,265,405,500,940,1,1,51175130,692,11.36,0.33,12,0.04,119.00,4145.00,2115,20240306,-36.08,1264,20240909,6.96,1549,-12.72,20250217,1340,0.90,20250311,1926,-29.80,20240313,1264,6.96,20240909,2.27,N,007980,500,264 억,,329444,N,N,7,N,00,N
20250312,100228,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1354,4,2,0.30,18222047,13481,14.45,1350,1358,1343,1755,945,1350,1351.69,0.64,0,3723,1370,1360,1350,1340,1330,1355,1335,265,405,500,940,1,1,51175130,693,11.38,0.33,12,0.03,119.00,4145.00,2115,20240306,-35.98,1264,20240909,7.12,1549,-12.59,20250217,1340,1.04,20250311,1926,-29.70,20240313,1264,7.12,20240909,2.27,N,007980,500,264 억,,329444,N,N,7,N,00,N
20250312,090229,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1351,1,2,0.07,4219092,3125,3.35,1350,1351,1350,1755,945,1350,1350.11,0.64,0,181,1370,1360,1350,1340,1330,1355,1335,265,405,500,940,1,1,51175130,691,11.35,0.33,12,0.01,119.00,4145.00,2115,20240306,-36.12,1264,20240909,6.88,1549,-12.78,20250217,1340,0.82,20250311,1926,-29.85,20240313,1264,6.88,20240909,2.27,N,007980,500,264 억,,329444,N,N,7,N,00,N
20250311,160227,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1350,-27,5,-1.96,125132278,92960,60.24,1354,1360,1340,1790,964,1377,1346.09,0.65,0,-2667,1404,1390,1371,1357,1338,1381,1348,265,413,500,960,1,1,51175130,691,11.34,0.33,12,0.18,119.00,4145.00,2115,20240306,-36.17,1264,20240909,6.80,1549,-12.85,20250217,1340,0.75,20250311,1942,-30.48,20240311,1264,6.80,20240909,2.34,N,007980,500,264 억,,332143,N,N,7,N,00,N
20250311,150228,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1347,-30,5,-2.18,121678852,90401,58.59,1354,1360,1340,1790,964,1377,1345.99,0.65,0,-1964,1404,1390,1371,1357,1338,1381,1348,265,413,500,960,1,1,51175130,689,11.32,0.32,12,0.18,119.00,4145.00,2115,20240306,-36.31,1264,20240909,6.57,1549,-13.04,20250217,1340,0.52,20250311,1942,-30.64,20240311,1264,6.57,20240909,2.34,N,007980,500,264 억,,332143,N,N,7,N,00,N
20250311,140228,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1350,-27,5,-1.96,112948018,83914,54.38,1354,1360,1340,1790,964,1377,1346.00,0.65,0,-3554,1404,1390,1371,1357,1338,1381,1348,265,413,500,960,1,1,51175130,691,11.34,0.33,12,0.16,119.00,4145.00,2115,20240306,-36.17,1264,20240909,6.80,1549,-12.85,20250217,1340,0.75,20250311,1942,-30.48,20240311,1264,6.80,20240909,2.34,N,007980,500,264 억,,332143,N,N,7,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 20250312 160228 57 100.00 KOSPI 섬유·의류 N N N N N 1344 -6 5 -0.44 135539218 100489 107.68 1350 1358 1343 1755 945 1350 1348.80 0.64 0 -34901 1370 1360 1350 1340 1330 1355 1335 265 405 500 940 1 1 51175130 688 11.29 0.32 12 0.20 119.00 4145.00 2115 20240306 -36.45 1264 20240909 6.33 1549 -13.23 20250217 1340 0.30 20250311 1926 -30.22 20240313 1264 6.33 20240909 2.27 N 007980 500 264 억 329444 N N 58 N 00 N
3 20250312 150230 57 100.00 KOSPI 섬유·의류 N N N N N 1348 -2 5 -0.15 110835521 82124 88.00 1350 1358 1343 1755 945 1350 1349.61 0.64 0 -31565 1370 1360 1350 1340 1330 1355 1335 265 405 500 940 1 1 51175130 690 11.33 0.33 12 0.16 119.00 4145.00 2115 20240306 -36.26 1264 20240909 6.65 1549 -12.98 20250217 1340 0.60 20250311 1926 -30.01 20240313 1264 6.65 20240909 2.27 N 007980 500 264 억 329444 N N 7 N 00 N
4 20250312 140228 57 100.00 KOSPI 섬유·의류 N N N N N 1351 1 2 0.07 83915050 62145 66.59 1350 1358 1343 1755 945 1350 1350.31 0.64 0 -17292 1370 1360 1350 1340 1330 1355 1335 265 405 500 940 1 1 51175130 691 11.35 0.33 12 0.12 119.00 4145.00 2115 20240306 -36.12 1264 20240909 6.88 1549 -12.78 20250217 1340 0.82 20250311 1926 -29.85 20240313 1264 6.88 20240909 2.27 N 007980 500 264 억 329444 N N 7 N 00 N
5 20250312 130228 57 100.00 KOSPI 섬유·의류 N N N N N 1352 2 2 0.15 60311434 44623 47.82 1350 1358 1343 1755 945 1350 1351.58 0.64 0 -7491 1370 1360 1350 1340 1330 1355 1335 265 405 500 940 1 1 51175130 692 11.36 0.33 12 0.09 119.00 4145.00 2115 20240306 -36.08 1264 20240909 6.96 1549 -12.72 20250217 1340 0.90 20250311 1926 -29.80 20240313 1264 6.96 20240909 2.27 N 007980 500 264 억 329444 N N 7 N 00 N
6 20250312 120229 57 100.00 KOSPI 섬유·의류 N N N N N 1353 3 2 0.22 39892455 29502 31.61 1350 1358 1343 1755 945 1350 1352.20 0.64 0 -3195 1370 1360 1350 1340 1330 1355 1335 265 405 500 940 1 1 51175130 692 11.37 0.33 12 0.06 119.00 4145.00 2115 20240306 -36.03 1264 20240909 7.04 1549 -12.65 20250217 1340 0.97 20250311 1926 -29.75 20240313 1264 7.04 20240909 2.27 N 007980 500 264 억 329444 N N 7 N 00 N
7 20250312 110227 57 100.00 KOSPI 섬유·의류 N N N N N 1352 2 2 0.15 28500989 21071 22.58 1350 1358 1343 1755 945 1350 1352.62 0.64 0 -1170 1370 1360 1350 1340 1330 1355 1335 265 405 500 940 1 1 51175130 692 11.36 0.33 12 0.04 119.00 4145.00 2115 20240306 -36.08 1264 20240909 6.96 1549 -12.72 20250217 1340 0.90 20250311 1926 -29.80 20240313 1264 6.96 20240909 2.27 N 007980 500 264 억 329444 N N 7 N 00 N
8 20250312 100228 57 100.00 KOSPI 섬유·의류 N N N N N 1354 4 2 0.30 18222047 13481 14.45 1350 1358 1343 1755 945 1350 1351.69 0.64 0 3723 1370 1360 1350 1340 1330 1355 1335 265 405 500 940 1 1 51175130 693 11.38 0.33 12 0.03 119.00 4145.00 2115 20240306 -35.98 1264 20240909 7.12 1549 -12.59 20250217 1340 1.04 20250311 1926 -29.70 20240313 1264 7.12 20240909 2.27 N 007980 500 264 억 329444 N N 7 N 00 N
9 20250312 090229 57 100.00 KOSPI 섬유·의류 N N N N N 1351 1 2 0.07 4219092 3125 3.35 1350 1351 1350 1755 945 1350 1350.11 0.64 0 181 1370 1360 1350 1340 1330 1355 1335 265 405 500 940 1 1 51175130 691 11.35 0.33 12 0.01 119.00 4145.00 2115 20240306 -36.12 1264 20240909 6.88 1549 -12.78 20250217 1340 0.82 20250311 1926 -29.85 20240313 1264 6.88 20240909 2.27 N 007980 500 264 억 329444 N N 7 N 00 N
10 20250311 160227 57 100.00 KOSPI 섬유·의류 N N N N N 1350 -27 5 -1.96 125132278 92960 60.24 1354 1360 1340 1790 964 1377 1346.09 0.65 0 -2667 1404 1390 1371 1357 1338 1381 1348 265 413 500 960 1 1 51175130 691 11.34 0.33 12 0.18 119.00 4145.00 2115 20240306 -36.17 1264 20240909 6.80 1549 -12.85 20250217 1340 0.75 20250311 1942 -30.48 20240311 1264 6.80 20240909 2.34 N 007980 500 264 억 332143 N N 7 N 00 N
11 20250311 150228 57 100.00 KOSPI 섬유·의류 N N N N N 1347 -30 5 -2.18 121678852 90401 58.59 1354 1360 1340 1790 964 1377 1345.99 0.65 0 -1964 1404 1390 1371 1357 1338 1381 1348 265 413 500 960 1 1 51175130 689 11.32 0.32 12 0.18 119.00 4145.00 2115 20240306 -36.31 1264 20240909 6.57 1549 -13.04 20250217 1340 0.52 20250311 1942 -30.64 20240311 1264 6.57 20240909 2.34 N 007980 500 264 억 332143 N N 7 N 00 N
12 20250311 140228 57 100.00 KOSPI 섬유·의류 N N N N N 1350 -27 5 -1.96 112948018 83914 54.38 1354 1360 1340 1790 964 1377 1346.00 0.65 0 -3554 1404 1390 1371 1357 1338 1381 1348 265 413 500 960 1 1 51175130 691 11.34 0.33 12 0.16 119.00 4145.00 2115 20240306 -36.17 1264 20240909 6.80 1549 -12.85 20250217 1340 0.75 20250311 1942 -30.48 20240311 1264 6.80 20240909 2.34 N 007980 500 264 억 332143 N N 7 N 00 N