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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
007980/price/prices-20250401.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
20250407,160221,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1350,-2,5,-0.15,834896124,613208,214.29,1342,1392,1332,1757,947,1352,1361.52,0.89,0,11191,1426,1388,1318,1280,1210,1408,1300,265,405,500,940,1,1,51175130,691,3.12,0.28,12,1.20,433.00,4816.00,1920,20240531,-29.69,1248,20250404,8.17,1549,-12.85,20250217,1248,8.17,20250404,1920,-29.69,20240531,1248,8.17,20250404,2.40,Y,007980,500,264 억,,456665,N,N,11086,N,00,N
20250407,150223,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1339,-13,5,-0.96,804841033,590715,206.43,1342,1392,1335,1757,947,1352,1362.49,0.89,0,5498,1426,1388,1318,1280,1210,1408,1300,265,405,500,940,1,1,51175130,685,3.09,0.28,12,1.15,433.00,4816.00,1920,20240531,-30.26,1248,20250404,7.29,1549,-13.56,20250217,1248,7.29,20250404,1920,-30.26,20240531,1248,7.29,20250404,2.40,Y,007980,500,264 억,,456665,N,N,0,N,00,N
20250407,140222,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1342,-10,5,-0.74,750731646,550457,192.36,1342,1392,1335,1757,947,1352,1363.83,0.89,0,4619,1426,1388,1318,1280,1210,1408,1300,265,405,500,940,1,1,51175130,687,3.10,0.28,12,1.08,433.00,4816.00,1920,20240531,-30.10,1248,20250404,7.53,1549,-13.36,20250217,1248,7.53,20250404,1920,-30.10,20240531,1248,7.53,20250404,2.40,Y,007980,500,264 억,,456665,N,N,0,N,00,N
20250407,130221,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1354,2,2,0.15,670483275,490850,171.53,1342,1392,1335,1757,947,1352,1365.96,0.89,0,10580,1426,1388,1318,1280,1210,1408,1300,265,405,500,940,1,1,51175130,693,3.13,0.28,12,0.96,433.00,4816.00,1920,20240531,-29.48,1248,20250404,8.49,1549,-12.59,20250217,1248,8.49,20250404,1920,-29.48,20240531,1248,8.49,20250404,2.40,Y,007980,500,264 억,,456665,N,N,0,N,00,N
20250407,120222,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1372,20,2,1.48,535032100,390816,136.58,1342,1392,1335,1757,947,1352,1369.01,0.89,0,-30994,1426,1388,1318,1280,1210,1408,1300,265,405,500,940,1,1,51175130,702,3.17,0.28,12,0.76,433.00,4816.00,1920,20240531,-28.54,1248,20250404,9.94,1549,-11.43,20250217,1248,9.94,20250404,1920,-28.54,20240531,1248,9.94,20250404,2.40,Y,007980,500,264 억,,456665,N,N,0,N,00,N
20250407,110222,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1369,17,2,1.26,484760823,354000,123.71,1342,1392,1335,1757,947,1352,1369.38,0.89,0,-36373,1426,1388,1318,1280,1210,1408,1300,265,405,500,940,1,1,51175130,701,3.16,0.28,12,0.69,433.00,4816.00,1920,20240531,-28.70,1248,20250404,9.70,1549,-11.62,20250217,1248,9.70,20250404,1920,-28.70,20240531,1248,9.70,20250404,2.40,Y,007980,500,264 억,,456665,N,N,0,N,00,N
20250407,100222,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1370,18,2,1.33,239849747,176951,61.84,1342,1370,1335,1757,947,1352,1355.46,0.89,0,-20158,1426,1388,1318,1280,1210,1408,1300,265,405,500,940,1,1,51175130,701,3.16,0.28,12,0.35,433.00,4816.00,1920,20240531,-28.65,1248,20250404,9.78,1549,-11.56,20250217,1248,9.78,20250404,1920,-28.65,20240531,1248,9.78,20250404,2.40,Y,007980,500,264 억,,456665,N,N,0,N,00,N
20250407,090222,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1350,-2,5,-0.15,35881822,26755,9.35,1342,1350,1340,1757,947,1352,1341.13,0.89,0,-16789,1426,1388,1318,1280,1210,1408,1300,265,405,500,940,1,1,51175130,691,3.12,0.28,12,0.05,433.00,4816.00,1920,20240531,-29.69,1248,20250404,8.17,1549,-12.85,20250217,1248,8.17,20250404,1920,-29.69,20240531,1248,8.17,20250404,2.40,Y,007980,500,264 억,,456665,N,N,0,N,00,N
20250404,160221,57,100.00,KOSPI,신저가,섬유·의류,N,N,N,N, ,N,1352,72,2,5.62,375038310,285151,170.58,1270,1356,1248,1664,896,1280,1315.21,0.82,0,39231,1333,1306,1291,1264,1249,1299,1257,265,384,500,890,1,1,51175130,692,3.12,0.28,12,0.56,433.00,4816.00,1920,20240531,-29.58,1248,20250404,8.33,1549,-12.72,20250217,1248,8.33,20250404,1920,-29.58,20240531,1248,8.33,20250404,2.30,Y,007980,500,264 억,,417086,N,N,96,N,00,N
20250404,150222,57,100.00,KOSPI,신저가,섬유·의류,N,N,N,N, ,N,1344,64,2,5.00,342874718,261359,156.35,1270,1347,1248,1664,896,1280,1311.89,0.82,0,40397,1333,1306,1291,1264,1249,1299,1257,265,384,500,890,1,1,51175130,688,3.10,0.28,12,0.51,433.00,4816.00,1920,20240531,-30.00,1248,20250404,7.69,1549,-13.23,20250217,1248,7.69,20250404,1920,-30.00,20240531,1248,7.69,20250404,2.30,Y,007980,500,264 억,,417086,N,N,96,N,00,N
20250404,140223,57,100.00,KOSPI,신저가,섬유·의류,N,N,N,N, ,N,1322,42,2,3.28,277770257,212684,127.23,1270,1347,1248,1664,896,1280,1306.02,0.82,0,4629,1333,1306,1291,1264,1249,1299,1257,265,384,500,890,1,1,51175130,677,3.05,0.27,12,0.42,433.00,4816.00,1920,20240531,-31.15,1248,20250404,5.93,1549,-14.65,20250217,1248,5.93,20250404,1920,-31.15,20240531,1248,5.93,20250404,2.30,Y,007980,500,264 억,,417086,N,N,96,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 20250407 160221 57 100.00 KOSPI 섬유·의류 N N N N N 1350 -2 5 -0.15 834896124 613208 214.29 1342 1392 1332 1757 947 1352 1361.52 0.89 0 11191 1426 1388 1318 1280 1210 1408 1300 265 405 500 940 1 1 51175130 691 3.12 0.28 12 1.20 433.00 4816.00 1920 20240531 -29.69 1248 20250404 8.17 1549 -12.85 20250217 1248 8.17 20250404 1920 -29.69 20240531 1248 8.17 20250404 2.40 Y 007980 500 264 억 456665 N N 11086 N 00 N
3 20250407 150223 57 100.00 KOSPI 섬유·의류 N N N N N 1339 -13 5 -0.96 804841033 590715 206.43 1342 1392 1335 1757 947 1352 1362.49 0.89 0 5498 1426 1388 1318 1280 1210 1408 1300 265 405 500 940 1 1 51175130 685 3.09 0.28 12 1.15 433.00 4816.00 1920 20240531 -30.26 1248 20250404 7.29 1549 -13.56 20250217 1248 7.29 20250404 1920 -30.26 20240531 1248 7.29 20250404 2.40 Y 007980 500 264 억 456665 N N 0 N 00 N
4 20250407 140222 57 100.00 KOSPI 섬유·의류 N N N N N 1342 -10 5 -0.74 750731646 550457 192.36 1342 1392 1335 1757 947 1352 1363.83 0.89 0 4619 1426 1388 1318 1280 1210 1408 1300 265 405 500 940 1 1 51175130 687 3.10 0.28 12 1.08 433.00 4816.00 1920 20240531 -30.10 1248 20250404 7.53 1549 -13.36 20250217 1248 7.53 20250404 1920 -30.10 20240531 1248 7.53 20250404 2.40 Y 007980 500 264 억 456665 N N 0 N 00 N
5 20250407 130221 57 100.00 KOSPI 섬유·의류 N N N N N 1354 2 2 0.15 670483275 490850 171.53 1342 1392 1335 1757 947 1352 1365.96 0.89 0 10580 1426 1388 1318 1280 1210 1408 1300 265 405 500 940 1 1 51175130 693 3.13 0.28 12 0.96 433.00 4816.00 1920 20240531 -29.48 1248 20250404 8.49 1549 -12.59 20250217 1248 8.49 20250404 1920 -29.48 20240531 1248 8.49 20250404 2.40 Y 007980 500 264 억 456665 N N 0 N 00 N
6 20250407 120222 57 100.00 KOSPI 섬유·의류 N N N N N 1372 20 2 1.48 535032100 390816 136.58 1342 1392 1335 1757 947 1352 1369.01 0.89 0 -30994 1426 1388 1318 1280 1210 1408 1300 265 405 500 940 1 1 51175130 702 3.17 0.28 12 0.76 433.00 4816.00 1920 20240531 -28.54 1248 20250404 9.94 1549 -11.43 20250217 1248 9.94 20250404 1920 -28.54 20240531 1248 9.94 20250404 2.40 Y 007980 500 264 억 456665 N N 0 N 00 N
7 20250407 110222 57 100.00 KOSPI 섬유·의류 N N N N N 1369 17 2 1.26 484760823 354000 123.71 1342 1392 1335 1757 947 1352 1369.38 0.89 0 -36373 1426 1388 1318 1280 1210 1408 1300 265 405 500 940 1 1 51175130 701 3.16 0.28 12 0.69 433.00 4816.00 1920 20240531 -28.70 1248 20250404 9.70 1549 -11.62 20250217 1248 9.70 20250404 1920 -28.70 20240531 1248 9.70 20250404 2.40 Y 007980 500 264 억 456665 N N 0 N 00 N
8 20250407 100222 57 100.00 KOSPI 섬유·의류 N N N N N 1370 18 2 1.33 239849747 176951 61.84 1342 1370 1335 1757 947 1352 1355.46 0.89 0 -20158 1426 1388 1318 1280 1210 1408 1300 265 405 500 940 1 1 51175130 701 3.16 0.28 12 0.35 433.00 4816.00 1920 20240531 -28.65 1248 20250404 9.78 1549 -11.56 20250217 1248 9.78 20250404 1920 -28.65 20240531 1248 9.78 20250404 2.40 Y 007980 500 264 억 456665 N N 0 N 00 N
9 20250407 090222 57 100.00 KOSPI 섬유·의류 N N N N N 1350 -2 5 -0.15 35881822 26755 9.35 1342 1350 1340 1757 947 1352 1341.13 0.89 0 -16789 1426 1388 1318 1280 1210 1408 1300 265 405 500 940 1 1 51175130 691 3.12 0.28 12 0.05 433.00 4816.00 1920 20240531 -29.69 1248 20250404 8.17 1549 -12.85 20250217 1248 8.17 20250404 1920 -29.69 20240531 1248 8.17 20250404 2.40 Y 007980 500 264 억 456665 N N 0 N 00 N
10 20250404 160221 57 100.00 KOSPI 신저가 섬유·의류 N N N N N 1352 72 2 5.62 375038310 285151 170.58 1270 1356 1248 1664 896 1280 1315.21 0.82 0 39231 1333 1306 1291 1264 1249 1299 1257 265 384 500 890 1 1 51175130 692 3.12 0.28 12 0.56 433.00 4816.00 1920 20240531 -29.58 1248 20250404 8.33 1549 -12.72 20250217 1248 8.33 20250404 1920 -29.58 20240531 1248 8.33 20250404 2.30 Y 007980 500 264 억 417086 N N 96 N 00 N
11 20250404 150222 57 100.00 KOSPI 신저가 섬유·의류 N N N N N 1344 64 2 5.00 342874718 261359 156.35 1270 1347 1248 1664 896 1280 1311.89 0.82 0 40397 1333 1306 1291 1264 1249 1299 1257 265 384 500 890 1 1 51175130 688 3.10 0.28 12 0.51 433.00 4816.00 1920 20240531 -30.00 1248 20250404 7.69 1549 -13.23 20250217 1248 7.69 20250404 1920 -30.00 20240531 1248 7.69 20250404 2.30 Y 007980 500 264 억 417086 N N 96 N 00 N
12 20250404 140223 57 100.00 KOSPI 신저가 섬유·의류 N N N N N 1322 42 2 3.28 277770257 212684 127.23 1270 1347 1248 1664 896 1280 1306.02 0.82 0 4629 1333 1306 1291 1264 1249 1299 1257 265 384 500 890 1 1 51175130 677 3.05 0.27 12 0.42 433.00 4816.00 1920 20240531 -31.15 1248 20250404 5.93 1549 -14.65 20250217 1248 5.93 20250404 1920 -31.15 20240531 1248 5.93 20250404 2.30 Y 007980 500 264 억 417086 N N 96 N 00 N