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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
007980/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160219,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1335,42,2,3.25,276344945,209454,120.80,1293,1349,1285,1680,906,1293,1319.36,0.74,0,35943,1342,1317,1303,1278,1264,1310,1271,265,387,500,900,1,1,51175130,683,3.08,0.28,12,0.41,433.00,4816.00,1920,20240531,-30.47,1264,20240909,5.62,1549,-13.82,20250217,1285,3.89,20250401,1920,-30.47,20240531,1264,5.62,20240909,2.22,Y,007980,500,264 억,,378938,N,N,0,N,00,N
20250401,150219,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1331,38,2,2.94,269957511,204654,118.03,1293,1349,1285,1680,906,1293,1319.09,0.74,0,36831,1342,1317,1303,1278,1264,1310,1271,265,387,500,900,1,1,51175130,681,3.07,0.28,12,0.40,433.00,4816.00,1920,20240531,-30.68,1264,20240909,5.30,1549,-14.07,20250217,1285,3.58,20250401,1920,-30.68,20240531,1264,5.30,20240909,2.22,Y,007980,500,264 억,,378938,N,N,0,N,00,N
20250401,140218,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1330,37,2,2.86,246846758,187242,107.99,1293,1349,1285,1680,906,1293,1318.33,0.74,0,28544,1342,1317,1303,1278,1264,1310,1271,265,387,500,900,1,1,51175130,681,3.07,0.28,12,0.37,433.00,4816.00,1920,20240531,-30.73,1264,20240909,5.22,1549,-14.14,20250217,1285,3.50,20250401,1920,-30.73,20240531,1264,5.22,20240909,2.22,Y,007980,500,264 억,,378938,N,N,0,N,00,N
20250401,130219,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1324,31,2,2.40,236116914,179149,103.32,1293,1349,1285,1680,906,1293,1317.99,0.74,0,28216,1342,1317,1303,1278,1264,1310,1271,265,387,500,900,1,1,51175130,678,3.06,0.27,12,0.35,433.00,4816.00,1920,20240531,-31.04,1264,20240909,4.75,1549,-14.53,20250217,1285,3.04,20250401,1920,-31.04,20240531,1264,4.75,20240909,2.22,Y,007980,500,264 억,,378938,N,N,0,N,00,N
20250401,120220,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1349,56,2,4.33,196629968,149350,86.13,1293,1349,1285,1680,906,1293,1316.57,0.74,0,16137,1342,1317,1303,1278,1264,1310,1271,265,387,500,900,1,1,51175130,690,3.12,0.28,12,0.29,433.00,4816.00,1920,20240531,-29.74,1264,20240909,6.72,1549,-12.91,20250217,1285,4.98,20250401,1920,-29.74,20240531,1264,6.72,20240909,2.22,Y,007980,500,264 억,,378938,N,N,0,N,00,N
20250401,110219,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1307,14,2,1.08,94668584,72811,41.99,1293,1308,1285,1680,906,1293,1300.20,0.74,0,15427,1342,1317,1303,1278,1264,1310,1271,265,387,500,900,1,1,51175130,669,3.02,0.27,12,0.14,433.00,4816.00,1920,20240531,-31.93,1264,20240909,3.40,1549,-15.62,20250217,1285,1.71,20250401,1920,-31.93,20240531,1264,3.40,20240909,2.22,Y,007980,500,264 억,,378938,N,N,0,N,00,N
20250401,100216,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1293,0,3,0.00,65201744,50160,28.93,1293,1308,1292,1680,906,1293,1299.88,0.74,0,5965,1342,1317,1303,1278,1264,1310,1271,265,387,500,900,1,1,51175130,662,2.99,0.27,12,0.10,433.00,4816.00,1920,20240531,-32.66,1264,20240909,2.29,1549,-16.53,20250217,1289,0.31,20250331,1920,-32.66,20240531,1264,2.29,20240909,2.22,Y,007980,500,264 억,,378938,N,N,0,N,00,N
20250401,090218,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1303,10,2,0.77,2670349,2052,1.18,1293,1303,1293,1680,906,1293,1301.34,0.74,0,1695,1342,1317,1303,1278,1264,1310,1271,265,387,500,900,1,1,51175130,667,3.01,0.27,12,0.00,433.00,4816.00,1920,20240531,-32.14,1264,20240909,3.09,1549,-15.88,20250217,1289,1.09,20250331,1920,-32.14,20240531,1264,3.09,20240909,2.22,Y,007980,500,264 억,,378938,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 20250401 160219 57 100.00 KOSPI 섬유·의류 N N N N N 1335 42 2 3.25 276344945 209454 120.80 1293 1349 1285 1680 906 1293 1319.36 0.74 0 35943 1342 1317 1303 1278 1264 1310 1271 265 387 500 900 1 1 51175130 683 3.08 0.28 12 0.41 433.00 4816.00 1920 20240531 -30.47 1264 20240909 5.62 1549 -13.82 20250217 1285 3.89 20250401 1920 -30.47 20240531 1264 5.62 20240909 2.22 Y 007980 500 264 억 378938 N N 0 N 00 N
3 20250401 150219 57 100.00 KOSPI 섬유·의류 N N N N N 1331 38 2 2.94 269957511 204654 118.03 1293 1349 1285 1680 906 1293 1319.09 0.74 0 36831 1342 1317 1303 1278 1264 1310 1271 265 387 500 900 1 1 51175130 681 3.07 0.28 12 0.40 433.00 4816.00 1920 20240531 -30.68 1264 20240909 5.30 1549 -14.07 20250217 1285 3.58 20250401 1920 -30.68 20240531 1264 5.30 20240909 2.22 Y 007980 500 264 억 378938 N N 0 N 00 N
4 20250401 140218 57 100.00 KOSPI 섬유·의류 N N N N N 1330 37 2 2.86 246846758 187242 107.99 1293 1349 1285 1680 906 1293 1318.33 0.74 0 28544 1342 1317 1303 1278 1264 1310 1271 265 387 500 900 1 1 51175130 681 3.07 0.28 12 0.37 433.00 4816.00 1920 20240531 -30.73 1264 20240909 5.22 1549 -14.14 20250217 1285 3.50 20250401 1920 -30.73 20240531 1264 5.22 20240909 2.22 Y 007980 500 264 억 378938 N N 0 N 00 N
5 20250401 130219 57 100.00 KOSPI 섬유·의류 N N N N N 1324 31 2 2.40 236116914 179149 103.32 1293 1349 1285 1680 906 1293 1317.99 0.74 0 28216 1342 1317 1303 1278 1264 1310 1271 265 387 500 900 1 1 51175130 678 3.06 0.27 12 0.35 433.00 4816.00 1920 20240531 -31.04 1264 20240909 4.75 1549 -14.53 20250217 1285 3.04 20250401 1920 -31.04 20240531 1264 4.75 20240909 2.22 Y 007980 500 264 억 378938 N N 0 N 00 N
6 20250401 120220 57 100.00 KOSPI 섬유·의류 N N N N N 1349 56 2 4.33 196629968 149350 86.13 1293 1349 1285 1680 906 1293 1316.57 0.74 0 16137 1342 1317 1303 1278 1264 1310 1271 265 387 500 900 1 1 51175130 690 3.12 0.28 12 0.29 433.00 4816.00 1920 20240531 -29.74 1264 20240909 6.72 1549 -12.91 20250217 1285 4.98 20250401 1920 -29.74 20240531 1264 6.72 20240909 2.22 Y 007980 500 264 억 378938 N N 0 N 00 N
7 20250401 110219 57 100.00 KOSPI 섬유·의류 N N N N N 1307 14 2 1.08 94668584 72811 41.99 1293 1308 1285 1680 906 1293 1300.20 0.74 0 15427 1342 1317 1303 1278 1264 1310 1271 265 387 500 900 1 1 51175130 669 3.02 0.27 12 0.14 433.00 4816.00 1920 20240531 -31.93 1264 20240909 3.40 1549 -15.62 20250217 1285 1.71 20250401 1920 -31.93 20240531 1264 3.40 20240909 2.22 Y 007980 500 264 억 378938 N N 0 N 00 N
8 20250401 100216 57 100.00 KOSPI 섬유·의류 N N N N N 1293 0 3 0.00 65201744 50160 28.93 1293 1308 1292 1680 906 1293 1299.88 0.74 0 5965 1342 1317 1303 1278 1264 1310 1271 265 387 500 900 1 1 51175130 662 2.99 0.27 12 0.10 433.00 4816.00 1920 20240531 -32.66 1264 20240909 2.29 1549 -16.53 20250217 1289 0.31 20250331 1920 -32.66 20240531 1264 2.29 20240909 2.22 Y 007980 500 264 억 378938 N N 0 N 00 N
9 20250401 090218 57 100.00 KOSPI 섬유·의류 N N N N N 1303 10 2 0.77 2670349 2052 1.18 1293 1303 1293 1680 906 1293 1301.34 0.74 0 1695 1342 1317 1303 1278 1264 1310 1271 265 387 500 900 1 1 51175130 667 3.01 0.27 12 0.00 433.00 4816.00 1920 20240531 -32.14 1264 20240909 3.09 1549 -15.88 20250217 1289 1.09 20250331 1920 -32.14 20240531 1264 3.09 20240909 2.22 Y 007980 500 264 억 378938 N N 0 N 00 N