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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130231,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1361,16,2,1.19,77065451,56688,90.50,1350,1370,1346,1748,942,1345,1359.47,0.59,0,12023,1361,1353,1344,1336,1327,1357,1340,265,403,500,940,1,1,51175130,696,11.44,0.33,12,0.11,119.00,4145.00,2115,20240306,-35.65,1264,20240909,7.67,1549,-12.14,20250217,1335,1.95,20250314,1920,-29.11,20240531,1264,7.67,20240909,2.25,N,007980,500,264 억,,299404,N,N,15,N,00,N
20250317,120230,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1358,13,2,0.97,62967620,46312,73.93,1350,1370,1346,1748,942,1345,1359.64,0.59,0,4983,1361,1353,1344,1336,1327,1357,1340,265,403,500,940,1,1,51175130,695,11.41,0.33,12,0.09,119.00,4145.00,2115,20240306,-35.79,1264,20240909,7.44,1549,-12.33,20250217,1335,1.72,20250314,1920,-29.27,20240531,1264,7.44,20240909,2.25,N,007980,500,264 억,,299404,N,N,15,N,00,N
20250317,110230,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1361,16,2,1.19,56436652,41505,66.26,1350,1370,1346,1748,942,1345,1359.76,0.59,0,6930,1361,1353,1344,1336,1327,1357,1340,265,403,500,940,1,1,51175130,696,11.44,0.33,12,0.08,119.00,4145.00,2115,20240306,-35.65,1264,20240909,7.67,1549,-12.14,20250217,1335,1.95,20250314,1920,-29.11,20240531,1264,7.67,20240909,2.25,N,007980,500,264 억,,299404,N,N,15,N,00,N
20250317,100232,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1361,16,2,1.19,43037292,31670,50.56,1350,1370,1346,1748,942,1345,1358.93,0.59,0,10226,1361,1353,1344,1336,1327,1357,1340,265,403,500,940,1,1,51175130,696,11.44,0.33,12,0.06,119.00,4145.00,2115,20240306,-35.65,1264,20240909,7.67,1549,-12.14,20250217,1335,1.95,20250314,1920,-29.11,20240531,1264,7.67,20240909,2.25,N,007980,500,264 억,,299404,N,N,15,N,00,N
20250317,090231,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1350,5,2,0.37,52650,39,0.06,1350,1350,1350,1748,942,1345,1350.00,0.59,0,-3,1361,1353,1344,1336,1327,1357,1340,265,403,500,940,1,1,51175130,691,11.34,0.33,12,0.00,119.00,4145.00,2115,20240306,-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
20250314,160230,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1345,1,2,0.07,83170915,62042,120.61,1344,1352,1335,1747,941,1344,1340.55,0.58,0,2046,1365,1354,1349,1338,1333,1352,1336,265,403,500,940,1,1,51175130,688,11.30,0.32,12,0.12,119.00,4145.00,2115,20240306,-36.41,1264,20240909,6.41,1549,-13.17,20250217,1335,0.75,20250314,1920,-29.95,20240531,1264,6.41,20240909,2.25,N,007980,500,264 억,,297394,N,N,15,N,00,N
20250314,150232,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1338,-6,5,-0.45,74654293,55699,108.28,1344,1352,1335,1747,941,1344,1340.32,0.58,0,2068,1365,1354,1349,1338,1333,1352,1336,265,403,500,940,1,1,51175130,685,11.24,0.32,12,0.11,119.00,4145.00,2115,20240306,-36.74,1264,20240909,5.85,1549,-13.62,20250217,1335,0.22,20250314,1920,-30.31,20240531,1264,5.85,20240909,2.25,N,007980,500,264 억,,297394,N,N,140,N,00,N
20250314,140230,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1338,-6,5,-0.45,68963742,51446,100.01,1344,1352,1335,1747,941,1344,1340.51,0.58,0,3169,1365,1354,1349,1338,1333,1352,1336,265,403,500,940,1,1,51175130,685,11.24,0.32,12,0.10,119.00,4145.00,2115,20240306,-36.74,1264,20240909,5.85,1549,-13.62,20250217,1335,0.22,20250314,1920,-30.31,20240531,1264,5.85,20240909,2.25,N,007980,500,264 억,,297394,N,N,140,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 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
3 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
4 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
5 20250317 130231 57 100.00 KOSPI 섬유·의류 N N N N N 1361 16 2 1.19 77065451 56688 90.50 1350 1370 1346 1748 942 1345 1359.47 0.59 0 12023 1361 1353 1344 1336 1327 1357 1340 265 403 500 940 1 1 51175130 696 11.44 0.33 12 0.11 119.00 4145.00 2115 20240306 -35.65 1264 20240909 7.67 1549 -12.14 20250217 1335 1.95 20250314 1920 -29.11 20240531 1264 7.67 20240909 2.25 N 007980 500 264 억 299404 N N 15 N 00 N
6 20250317 120230 57 100.00 KOSPI 섬유·의류 N N N N N 1358 13 2 0.97 62967620 46312 73.93 1350 1370 1346 1748 942 1345 1359.64 0.59 0 4983 1361 1353 1344 1336 1327 1357 1340 265 403 500 940 1 1 51175130 695 11.41 0.33 12 0.09 119.00 4145.00 2115 20240306 -35.79 1264 20240909 7.44 1549 -12.33 20250217 1335 1.72 20250314 1920 -29.27 20240531 1264 7.44 20240909 2.25 N 007980 500 264 억 299404 N N 15 N 00 N
7 20250317 110230 57 100.00 KOSPI 섬유·의류 N N N N N 1361 16 2 1.19 56436652 41505 66.26 1350 1370 1346 1748 942 1345 1359.76 0.59 0 6930 1361 1353 1344 1336 1327 1357 1340 265 403 500 940 1 1 51175130 696 11.44 0.33 12 0.08 119.00 4145.00 2115 20240306 -35.65 1264 20240909 7.67 1549 -12.14 20250217 1335 1.95 20250314 1920 -29.11 20240531 1264 7.67 20240909 2.25 N 007980 500 264 억 299404 N N 15 N 00 N
8 20250317 100232 57 100.00 KOSPI 섬유·의류 N N N N N 1361 16 2 1.19 43037292 31670 50.56 1350 1370 1346 1748 942 1345 1358.93 0.59 0 10226 1361 1353 1344 1336 1327 1357 1340 265 403 500 940 1 1 51175130 696 11.44 0.33 12 0.06 119.00 4145.00 2115 20240306 -35.65 1264 20240909 7.67 1549 -12.14 20250217 1335 1.95 20250314 1920 -29.11 20240531 1264 7.67 20240909 2.25 N 007980 500 264 억 299404 N N 15 N 00 N
9 20250317 090231 57 100.00 KOSPI 섬유·의류 N N N N N 1350 5 2 0.37 52650 39 0.06 1350 1350 1350 1748 942 1345 1350.00 0.59 0 -3 1361 1353 1344 1336 1327 1357 1340 265 403 500 940 1 1 51175130 691 11.34 0.33 12 0.00 119.00 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
10 20250314 160230 57 100.00 KOSPI 섬유·의류 N N N N N 1345 1 2 0.07 83170915 62042 120.61 1344 1352 1335 1747 941 1344 1340.55 0.58 0 2046 1365 1354 1349 1338 1333 1352 1336 265 403 500 940 1 1 51175130 688 11.30 0.32 12 0.12 119.00 4145.00 2115 20240306 -36.41 1264 20240909 6.41 1549 -13.17 20250217 1335 0.75 20250314 1920 -29.95 20240531 1264 6.41 20240909 2.25 N 007980 500 264 억 297394 N N 15 N 00 N
11 20250314 150232 57 100.00 KOSPI 섬유·의류 N N N N N 1338 -6 5 -0.45 74654293 55699 108.28 1344 1352 1335 1747 941 1344 1340.32 0.58 0 2068 1365 1354 1349 1338 1333 1352 1336 265 403 500 940 1 1 51175130 685 11.24 0.32 12 0.11 119.00 4145.00 2115 20240306 -36.74 1264 20240909 5.85 1549 -13.62 20250217 1335 0.22 20250314 1920 -30.31 20240531 1264 5.85 20240909 2.25 N 007980 500 264 억 297394 N N 140 N 00 N
12 20250314 140230 57 100.00 KOSPI 섬유·의류 N N N N N 1338 -6 5 -0.45 68963742 51446 100.01 1344 1352 1335 1747 941 1344 1340.51 0.58 0 3169 1365 1354 1349 1338 1333 1352 1336 265 403 500 940 1 1 51175130 685 11.24 0.32 12 0.10 119.00 4145.00 2115 20240306 -36.74 1264 20240909 5.85 1549 -13.62 20250217 1335 0.22 20250314 1920 -30.31 20240531 1264 5.85 20240909 2.25 N 007980 500 264 억 297394 N N 140 N 00 N