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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160224,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1361,-30,5,-2.16,361363017,266397,141.36,1391,1400,1345,1808,974,1391,1356.48,1.20,0,29586,1418,1404,1377,1363,1336,1411,1370,265,417,500,970,1,1,51175130,696,3.14,0.28,12,0.52,433.00,4816.00,1920,20240531,-29.11,1248,20250404,9.05,1549,-12.14,20250217,1248,9.05,20250404,1920,-29.11,20240531,1248,9.05,20250404,2.25,Y,007980,500,264 억,,613098,N,N,37,N,00,N
20250411,150226,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1353,-38,5,-2.73,337371838,248738,131.99,1391,1400,1345,1808,974,1391,1356.33,1.20,0,37207,1418,1404,1377,1363,1336,1411,1370,265,417,500,970,1,1,51175130,692,3.12,0.28,12,0.49,433.00,4816.00,1920,20240531,-29.53,1248,20250404,8.41,1549,-12.65,20250217,1248,8.41,20250404,1920,-29.53,20240531,1248,8.41,20250404,2.25,Y,007980,500,264 억,,613098,N,N,37,N,00,N
20250411,140226,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1370,-21,5,-1.51,277427176,204531,108.53,1391,1400,1345,1808,974,1391,1356.41,1.20,0,27625,1418,1404,1377,1363,1336,1411,1370,265,417,500,970,1,1,51175130,701,3.16,0.28,12,0.40,433.00,4816.00,1920,20240531,-28.65,1248,20250404,9.78,1549,-11.56,20250217,1248,9.78,20250404,1920,-28.65,20240531,1248,9.78,20250404,2.25,Y,007980,500,264 억,,613098,N,N,37,N,00,N
20250411,130227,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1355,-36,5,-2.59,247559588,182560,96.87,1391,1400,1345,1808,974,1391,1356.05,1.20,0,28939,1418,1404,1377,1363,1336,1411,1370,265,417,500,970,1,1,51175130,693,3.13,0.28,12,0.36,433.00,4816.00,1920,20240531,-29.43,1248,20250404,8.57,1549,-12.52,20250217,1248,8.57,20250404,1920,-29.43,20240531,1248,8.57,20250404,2.25,Y,007980,500,264 억,,613098,N,N,37,N,00,N
20250411,120226,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1350,-41,5,-2.95,240181645,177112,93.98,1391,1400,1345,1808,974,1391,1356.10,1.20,0,30875,1418,1404,1377,1363,1336,1411,1370,265,417,500,970,1,1,51175130,691,3.12,0.28,12,0.35,433.00,4816.00,1920,20240531,-29.69,1248,20250404,8.17,1549,-12.85,20250217,1248,8.17,20250404,1920,-29.69,20240531,1248,8.17,20250404,2.25,Y,007980,500,264 억,,613098,N,N,37,N,00,N
20250411,110225,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1360,-31,5,-2.23,227064132,167434,88.85,1391,1400,1345,1808,974,1391,1356.14,1.20,0,31093,1418,1404,1377,1363,1336,1411,1370,265,417,500,970,1,1,51175130,696,3.14,0.28,12,0.33,433.00,4816.00,1920,20240531,-29.17,1248,20250404,8.97,1549,-12.20,20250217,1248,8.97,20250404,1920,-29.17,20240531,1248,8.97,20250404,2.25,Y,007980,500,264 억,,613098,N,N,37,N,00,N
20250411,100226,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1361,-30,5,-2.16,102397923,75132,39.87,1391,1400,1350,1808,974,1391,1362.91,1.20,0,1151,1418,1404,1377,1363,1336,1411,1370,265,417,500,970,1,1,51175130,696,3.14,0.28,12,0.15,433.00,4816.00,1920,20240531,-29.11,1248,20250404,9.05,1549,-12.14,20250217,1248,9.05,20250404,1920,-29.11,20240531,1248,9.05,20250404,2.25,Y,007980,500,264 억,,613098,N,N,37,N,00,N
20250411,090227,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1390,-1,5,-0.07,373927,270,0.14,1391,1391,1378,1808,974,1391,1384.91,1.20,0,-123,1418,1404,1377,1363,1336,1411,1370,265,417,500,970,1,1,51175130,711,3.21,0.29,12,0.00,433.00,4816.00,1920,20240531,-27.60,1248,20250404,11.38,1549,-10.26,20250217,1248,11.38,20250404,1920,-27.60,20240531,1248,11.38,20250404,2.25,Y,007980,500,264 억,,613098,N,N,37,N,00,N
20250410,160225,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1391,42,2,3.11,256731987,185709,69.97,1379,1391,1350,1753,945,1349,1382.44,1.06,0,51392,1437,1392,1360,1315,1283,1377,1300,265,404,500,940,1,1,51175130,712,3.21,0.29,12,0.36,433.00,4816.00,1920,20240531,-27.55,1248,20250404,11.46,1549,-10.20,20250217,1248,11.46,20250404,1920,-27.55,20240531,1248,11.46,20250404,2.25,Y,007980,500,264 억,,542084,N,N,37,N,00,N
20250410,150225,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1387,38,2,2.82,247345639,178944,67.42,1379,1391,1350,1753,945,1349,1382.25,1.06,0,50196,1437,1392,1360,1315,1283,1377,1300,265,404,500,940,1,1,51175130,710,3.20,0.29,12,0.35,433.00,4816.00,1920,20240531,-27.76,1248,20250404,11.14,1549,-10.46,20250217,1248,11.14,20250404,1920,-27.76,20240531,1248,11.14,20250404,2.25,Y,007980,500,264 억,,542084,N,N,121,N,00,N
20250410,140225,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1387,38,2,2.82,158061097,114478,43.13,1379,1390,1350,1753,945,1349,1380.71,1.06,0,28123,1437,1392,1360,1315,1283,1377,1300,265,404,500,940,1,1,51175130,710,3.20,0.29,12,0.22,433.00,4816.00,1920,20240531,-27.76,1248,20250404,11.14,1549,-10.46,20250217,1248,11.14,20250404,1920,-27.76,20240531,1248,11.14,20250404,2.25,Y,007980,500,264 억,,542084,N,N,121,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 20250411 160224 57 100.00 KOSPI 섬유·의류 N N N N N 1361 -30 5 -2.16 361363017 266397 141.36 1391 1400 1345 1808 974 1391 1356.48 1.20 0 29586 1418 1404 1377 1363 1336 1411 1370 265 417 500 970 1 1 51175130 696 3.14 0.28 12 0.52 433.00 4816.00 1920 20240531 -29.11 1248 20250404 9.05 1549 -12.14 20250217 1248 9.05 20250404 1920 -29.11 20240531 1248 9.05 20250404 2.25 Y 007980 500 264 억 613098 N N 37 N 00 N
3 20250411 150226 57 100.00 KOSPI 섬유·의류 N N N N N 1353 -38 5 -2.73 337371838 248738 131.99 1391 1400 1345 1808 974 1391 1356.33 1.20 0 37207 1418 1404 1377 1363 1336 1411 1370 265 417 500 970 1 1 51175130 692 3.12 0.28 12 0.49 433.00 4816.00 1920 20240531 -29.53 1248 20250404 8.41 1549 -12.65 20250217 1248 8.41 20250404 1920 -29.53 20240531 1248 8.41 20250404 2.25 Y 007980 500 264 억 613098 N N 37 N 00 N
4 20250411 140226 57 100.00 KOSPI 섬유·의류 N N N N N 1370 -21 5 -1.51 277427176 204531 108.53 1391 1400 1345 1808 974 1391 1356.41 1.20 0 27625 1418 1404 1377 1363 1336 1411 1370 265 417 500 970 1 1 51175130 701 3.16 0.28 12 0.40 433.00 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 2.25 Y 007980 500 264 억 613098 N N 37 N 00 N
5 20250411 130227 57 100.00 KOSPI 섬유·의류 N N N N N 1355 -36 5 -2.59 247559588 182560 96.87 1391 1400 1345 1808 974 1391 1356.05 1.20 0 28939 1418 1404 1377 1363 1336 1411 1370 265 417 500 970 1 1 51175130 693 3.13 0.28 12 0.36 433.00 4816.00 1920 20240531 -29.43 1248 20250404 8.57 1549 -12.52 20250217 1248 8.57 20250404 1920 -29.43 20240531 1248 8.57 20250404 2.25 Y 007980 500 264 억 613098 N N 37 N 00 N
6 20250411 120226 57 100.00 KOSPI 섬유·의류 N N N N N 1350 -41 5 -2.95 240181645 177112 93.98 1391 1400 1345 1808 974 1391 1356.10 1.20 0 30875 1418 1404 1377 1363 1336 1411 1370 265 417 500 970 1 1 51175130 691 3.12 0.28 12 0.35 433.00 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 2.25 Y 007980 500 264 억 613098 N N 37 N 00 N
7 20250411 110225 57 100.00 KOSPI 섬유·의류 N N N N N 1360 -31 5 -2.23 227064132 167434 88.85 1391 1400 1345 1808 974 1391 1356.14 1.20 0 31093 1418 1404 1377 1363 1336 1411 1370 265 417 500 970 1 1 51175130 696 3.14 0.28 12 0.33 433.00 4816.00 1920 20240531 -29.17 1248 20250404 8.97 1549 -12.20 20250217 1248 8.97 20250404 1920 -29.17 20240531 1248 8.97 20250404 2.25 Y 007980 500 264 억 613098 N N 37 N 00 N
8 20250411 100226 57 100.00 KOSPI 섬유·의류 N N N N N 1361 -30 5 -2.16 102397923 75132 39.87 1391 1400 1350 1808 974 1391 1362.91 1.20 0 1151 1418 1404 1377 1363 1336 1411 1370 265 417 500 970 1 1 51175130 696 3.14 0.28 12 0.15 433.00 4816.00 1920 20240531 -29.11 1248 20250404 9.05 1549 -12.14 20250217 1248 9.05 20250404 1920 -29.11 20240531 1248 9.05 20250404 2.25 Y 007980 500 264 억 613098 N N 37 N 00 N
9 20250411 090227 57 100.00 KOSPI 섬유·의류 N N N N N 1390 -1 5 -0.07 373927 270 0.14 1391 1391 1378 1808 974 1391 1384.91 1.20 0 -123 1418 1404 1377 1363 1336 1411 1370 265 417 500 970 1 1 51175130 711 3.21 0.29 12 0.00 433.00 4816.00 1920 20240531 -27.60 1248 20250404 11.38 1549 -10.26 20250217 1248 11.38 20250404 1920 -27.60 20240531 1248 11.38 20250404 2.25 Y 007980 500 264 억 613098 N N 37 N 00 N
10 20250410 160225 57 100.00 KOSPI 섬유·의류 N N N N N 1391 42 2 3.11 256731987 185709 69.97 1379 1391 1350 1753 945 1349 1382.44 1.06 0 51392 1437 1392 1360 1315 1283 1377 1300 265 404 500 940 1 1 51175130 712 3.21 0.29 12 0.36 433.00 4816.00 1920 20240531 -27.55 1248 20250404 11.46 1549 -10.20 20250217 1248 11.46 20250404 1920 -27.55 20240531 1248 11.46 20250404 2.25 Y 007980 500 264 억 542084 N N 37 N 00 N
11 20250410 150225 57 100.00 KOSPI 섬유·의류 N N N N N 1387 38 2 2.82 247345639 178944 67.42 1379 1391 1350 1753 945 1349 1382.25 1.06 0 50196 1437 1392 1360 1315 1283 1377 1300 265 404 500 940 1 1 51175130 710 3.20 0.29 12 0.35 433.00 4816.00 1920 20240531 -27.76 1248 20250404 11.14 1549 -10.46 20250217 1248 11.14 20250404 1920 -27.76 20240531 1248 11.14 20250404 2.25 Y 007980 500 264 억 542084 N N 121 N 00 N
12 20250410 140225 57 100.00 KOSPI 섬유·의류 N N N N N 1387 38 2 2.82 158061097 114478 43.13 1379 1390 1350 1753 945 1349 1380.71 1.06 0 28123 1437 1392 1360 1315 1283 1377 1300 265 404 500 940 1 1 51175130 710 3.20 0.29 12 0.22 433.00 4816.00 1920 20240531 -27.76 1248 20250404 11.14 1549 -10.46 20250217 1248 11.14 20250404 1920 -27.76 20240531 1248 11.14 20250404 2.25 Y 007980 500 264 억 542084 N N 121 N 00 N