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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160231,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1368,9,2,0.66,100839056,73806,100.05,1359,1374,1359,1766,952,1359,1366.27,0.61,0,-12744,1382,1370,1358,1346,1334,1376,1352,265,407,500,950,1,1,51175130,700,11.50,0.33,12,0.14,119.00,4145.00,2115,20240306,-35.32,1264,20240909,8.23,1549,-11.68,20250217,1335,2.47,20250314,1920,-28.75,20240531,1264,8.23,20240909,2.23,N,007980,500,264 억,,312503,N,N,43,N,00,N
20250318,150232,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1364,5,2,0.37,98627013,72187,97.86,1359,1374,1359,1766,952,1359,1366.27,0.61,0,-12858,1382,1370,1358,1346,1334,1376,1352,265,407,500,950,1,1,51175130,698,11.46,0.33,12,0.14,119.00,4145.00,2115,20240306,-35.51,1264,20240909,7.91,1549,-11.94,20250217,1335,2.17,20250314,1920,-28.96,20240531,1264,7.91,20240909,2.23,N,007980,500,264 억,,312503,N,N,13,N,00,N
20250318,140232,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1366,7,2,0.52,82395166,60300,81.74,1359,1374,1359,1766,952,1359,1366.42,0.61,0,-11771,1382,1370,1358,1346,1334,1376,1352,265,407,500,950,1,1,51175130,699,11.48,0.33,12,0.12,119.00,4145.00,2115,20240306,-35.41,1264,20240909,8.07,1549,-11.81,20250217,1335,2.32,20250314,1920,-28.85,20240531,1264,8.07,20240909,2.23,N,007980,500,264 억,,312503,N,N,13,N,00,N
20250318,130231,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1366,7,2,0.52,74862926,54785,74.27,1359,1374,1359,1766,952,1359,1366.49,0.61,0,-9751,1382,1370,1358,1346,1334,1376,1352,265,407,500,950,1,1,51175130,699,11.48,0.33,12,0.11,119.00,4145.00,2115,20240306,-35.41,1264,20240909,8.07,1549,-11.81,20250217,1335,2.32,20250314,1920,-28.85,20240531,1264,8.07,20240909,2.23,N,007980,500,264 억,,312503,N,N,13,N,00,N
20250318,120231,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1370,11,2,0.81,65824543,48164,65.29,1359,1374,1359,1766,952,1359,1366.68,0.61,0,-7325,1382,1370,1358,1346,1334,1376,1352,265,407,500,950,1,1,51175130,701,11.51,0.33,12,0.09,119.00,4145.00,2115,20240306,-35.22,1264,20240909,8.39,1549,-11.56,20250217,1335,2.62,20250314,1920,-28.65,20240531,1264,8.39,20240909,2.23,N,007980,500,264 억,,312503,N,N,13,N,00,N
20250318,110231,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1367,8,2,0.59,54236266,39677,53.79,1359,1374,1359,1766,952,1359,1366.94,0.61,0,-2126,1382,1370,1358,1346,1334,1376,1352,265,407,500,950,1,1,51175130,700,11.49,0.33,12,0.08,119.00,4145.00,2115,20240306,-35.37,1264,20240909,8.15,1549,-11.75,20250217,1335,2.40,20250314,1920,-28.80,20240531,1264,8.15,20240909,2.23,N,007980,500,264 억,,312503,N,N,13,N,00,N
20250318,100232,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1370,11,2,0.81,47110981,34469,46.73,1359,1374,1359,1766,952,1359,1366.76,0.61,0,1358,1382,1370,1358,1346,1334,1376,1352,265,407,500,950,1,1,51175130,701,11.51,0.33,12,0.07,119.00,4145.00,2115,20240306,-35.22,1264,20240909,8.39,1549,-11.56,20250217,1335,2.62,20250314,1920,-28.65,20240531,1264,8.39,20240909,2.23,N,007980,500,264 억,,312503,N,N,13,N,00,N
20250318,090232,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1365,6,2,0.44,16956069,12441,16.86,1359,1365,1359,1766,952,1359,1362.92,0.61,0,3650,1382,1370,1358,1346,1334,1376,1352,265,407,500,950,1,1,51175130,699,11.47,0.33,12,0.02,119.00,4145.00,2115,20240306,-35.46,1264,20240909,7.99,1549,-11.88,20250217,1335,2.25,20250314,1920,-28.91,20240531,1264,7.99,20240909,2.23,N,007980,500,264 억,,312503,N,N,13,N,00,N
20250317,160231,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1359,14,2,1.04,100085978,73669,117.60,1350,1370,1346,1748,942,1345,1358.59,0.59,0,13099,1361,1353,1344,1336,1327,1357,1340,265,403,500,940,1,1,51175130,695,11.42,0.33,12,0.14,119.00,4145.00,2115,20240306,-35.74,1264,20240909,7.52,1549,-12.27,20250217,1335,1.80,20250314,1920,-29.22,20240531,1264,7.52,20240909,2.25,N,007980,500,264 억,,299404,N,N,13,N,00,N
20250317,150231,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1360,15,2,1.12,96911998,71333,113.87,1350,1370,1346,1748,942,1345,1358.59,0.59,0,11777,1361,1353,1344,1336,1327,1357,1340,265,403,500,940,1,1,51175130,696,11.43,0.33,12,0.14,119.00,4145.00,2115,20240306,-35.70,1264,20240909,7.59,1549,-12.20,20250217,1335,1.87,20250314,1920,-29.17,20240531,1264,7.59,20240909,2.25,N,007980,500,264 억,,299404,N,N,15,N,00,N
20250317,140231,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1350,5,2,0.37,92423899,68016,108.58,1350,1370,1346,1748,942,1345,1358.86,0.59,0,10835,1361,1353,1344,1336,1327,1357,1340,265,403,500,940,1,1,51175130,691,11.34,0.33,12,0.13,119.00,4145.00,2115,20240306,-36.17,1264,20240909,6.80,1549,-12.85,20250217,1335,1.12,20250314,1920,-29.69,20240531,1264,6.80,20240909,2.25,N,007980,500,264 억,,299404,N,N,15,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 20250318 160231 57 100.00 KOSPI 섬유·의류 N N N N N 1368 9 2 0.66 100839056 73806 100.05 1359 1374 1359 1766 952 1359 1366.27 0.61 0 -12744 1382 1370 1358 1346 1334 1376 1352 265 407 500 950 1 1 51175130 700 11.50 0.33 12 0.14 119.00 4145.00 2115 20240306 -35.32 1264 20240909 8.23 1549 -11.68 20250217 1335 2.47 20250314 1920 -28.75 20240531 1264 8.23 20240909 2.23 N 007980 500 264 억 312503 N N 43 N 00 N
3 20250318 150232 57 100.00 KOSPI 섬유·의류 N N N N N 1364 5 2 0.37 98627013 72187 97.86 1359 1374 1359 1766 952 1359 1366.27 0.61 0 -12858 1382 1370 1358 1346 1334 1376 1352 265 407 500 950 1 1 51175130 698 11.46 0.33 12 0.14 119.00 4145.00 2115 20240306 -35.51 1264 20240909 7.91 1549 -11.94 20250217 1335 2.17 20250314 1920 -28.96 20240531 1264 7.91 20240909 2.23 N 007980 500 264 억 312503 N N 13 N 00 N
4 20250318 140232 57 100.00 KOSPI 섬유·의류 N N N N N 1366 7 2 0.52 82395166 60300 81.74 1359 1374 1359 1766 952 1359 1366.42 0.61 0 -11771 1382 1370 1358 1346 1334 1376 1352 265 407 500 950 1 1 51175130 699 11.48 0.33 12 0.12 119.00 4145.00 2115 20240306 -35.41 1264 20240909 8.07 1549 -11.81 20250217 1335 2.32 20250314 1920 -28.85 20240531 1264 8.07 20240909 2.23 N 007980 500 264 억 312503 N N 13 N 00 N
5 20250318 130231 57 100.00 KOSPI 섬유·의류 N N N N N 1366 7 2 0.52 74862926 54785 74.27 1359 1374 1359 1766 952 1359 1366.49 0.61 0 -9751 1382 1370 1358 1346 1334 1376 1352 265 407 500 950 1 1 51175130 699 11.48 0.33 12 0.11 119.00 4145.00 2115 20240306 -35.41 1264 20240909 8.07 1549 -11.81 20250217 1335 2.32 20250314 1920 -28.85 20240531 1264 8.07 20240909 2.23 N 007980 500 264 억 312503 N N 13 N 00 N
6 20250318 120231 57 100.00 KOSPI 섬유·의류 N N N N N 1370 11 2 0.81 65824543 48164 65.29 1359 1374 1359 1766 952 1359 1366.68 0.61 0 -7325 1382 1370 1358 1346 1334 1376 1352 265 407 500 950 1 1 51175130 701 11.51 0.33 12 0.09 119.00 4145.00 2115 20240306 -35.22 1264 20240909 8.39 1549 -11.56 20250217 1335 2.62 20250314 1920 -28.65 20240531 1264 8.39 20240909 2.23 N 007980 500 264 억 312503 N N 13 N 00 N
7 20250318 110231 57 100.00 KOSPI 섬유·의류 N N N N N 1367 8 2 0.59 54236266 39677 53.79 1359 1374 1359 1766 952 1359 1366.94 0.61 0 -2126 1382 1370 1358 1346 1334 1376 1352 265 407 500 950 1 1 51175130 700 11.49 0.33 12 0.08 119.00 4145.00 2115 20240306 -35.37 1264 20240909 8.15 1549 -11.75 20250217 1335 2.40 20250314 1920 -28.80 20240531 1264 8.15 20240909 2.23 N 007980 500 264 억 312503 N N 13 N 00 N
8 20250318 100232 57 100.00 KOSPI 섬유·의류 N N N N N 1370 11 2 0.81 47110981 34469 46.73 1359 1374 1359 1766 952 1359 1366.76 0.61 0 1358 1382 1370 1358 1346 1334 1376 1352 265 407 500 950 1 1 51175130 701 11.51 0.33 12 0.07 119.00 4145.00 2115 20240306 -35.22 1264 20240909 8.39 1549 -11.56 20250217 1335 2.62 20250314 1920 -28.65 20240531 1264 8.39 20240909 2.23 N 007980 500 264 억 312503 N N 13 N 00 N
9 20250318 090232 57 100.00 KOSPI 섬유·의류 N N N N N 1365 6 2 0.44 16956069 12441 16.86 1359 1365 1359 1766 952 1359 1362.92 0.61 0 3650 1382 1370 1358 1346 1334 1376 1352 265 407 500 950 1 1 51175130 699 11.47 0.33 12 0.02 119.00 4145.00 2115 20240306 -35.46 1264 20240909 7.99 1549 -11.88 20250217 1335 2.25 20250314 1920 -28.91 20240531 1264 7.99 20240909 2.23 N 007980 500 264 억 312503 N N 13 N 00 N
10 20250317 160231 57 100.00 KOSPI 섬유·의류 N N N N N 1359 14 2 1.04 100085978 73669 117.60 1350 1370 1346 1748 942 1345 1358.59 0.59 0 13099 1361 1353 1344 1336 1327 1357 1340 265 403 500 940 1 1 51175130 695 11.42 0.33 12 0.14 119.00 4145.00 2115 20240306 -35.74 1264 20240909 7.52 1549 -12.27 20250217 1335 1.80 20250314 1920 -29.22 20240531 1264 7.52 20240909 2.25 N 007980 500 264 억 299404 N N 13 N 00 N
11 20250317 150231 57 100.00 KOSPI 섬유·의류 N N N N N 1360 15 2 1.12 96911998 71333 113.87 1350 1370 1346 1748 942 1345 1358.59 0.59 0 11777 1361 1353 1344 1336 1327 1357 1340 265 403 500 940 1 1 51175130 696 11.43 0.33 12 0.14 119.00 4145.00 2115 20240306 -35.70 1264 20240909 7.59 1549 -12.20 20250217 1335 1.87 20250314 1920 -29.17 20240531 1264 7.59 20240909 2.25 N 007980 500 264 억 299404 N N 15 N 00 N
12 20250317 140231 57 100.00 KOSPI 섬유·의류 N N N N N 1350 5 2 0.37 92423899 68016 108.58 1350 1370 1346 1748 942 1345 1358.86 0.59 0 10835 1361 1353 1344 1336 1327 1357 1340 265 403 500 940 1 1 51175130 691 11.34 0.33 12 0.13 119.00 4145.00 2115 20240306 -36.17 1264 20240909 6.80 1549 -12.85 20250217 1335 1.12 20250314 1920 -29.69 20240531 1264 6.80 20240909 2.25 N 007980 500 264 억 299404 N N 15 N 00 N