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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160225,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1392,10,2,0.72,315874265,226956,105.26,1381,1402,1377,1796,968,1382,1391.79,1.45,0,37580,1422,1401,1386,1365,1350,1394,1358,265,414,500,960,1,1,51175130,712,3.21,0.29,12,0.44,433.00,4816.00,1920,20240531,-27.50,1248,20250404,11.54,1549,-10.14,20250217,1248,11.54,20250404,1920,-27.50,20240531,1248,11.54,20250404,2.21,Y,007980,500,264 억,,741182,N,N,15801,N,00,N
20250422,150229,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1396,14,2,1.01,311561696,223862,103.83,1381,1402,1377,1796,968,1382,1391.76,1.45,0,38149,1422,1401,1386,1365,1350,1394,1358,265,414,500,960,1,1,51175130,714,3.22,0.29,12,0.44,433.00,4816.00,1920,20240531,-27.29,1248,20250404,11.86,1549,-9.88,20250217,1248,11.86,20250404,1920,-27.29,20240531,1248,11.86,20250404,2.21,Y,007980,500,264 억,,741182,N,N,7,N,00,N
20250422,140229,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1393,11,2,0.80,279469663,200848,93.15,1381,1402,1377,1796,968,1382,1391.45,1.45,0,34274,1422,1401,1386,1365,1350,1394,1358,265,414,500,960,1,1,51175130,713,3.22,0.29,12,0.39,433.00,4816.00,1920,20240531,-27.45,1248,20250404,11.62,1549,-10.07,20250217,1248,11.62,20250404,1920,-27.45,20240531,1248,11.62,20250404,2.21,Y,007980,500,264 억,,741182,N,N,7,N,00,N
20250422,130229,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1393,11,2,0.80,264688052,190225,88.23,1381,1402,1377,1796,968,1382,1391.45,1.45,0,34244,1422,1401,1386,1365,1350,1394,1358,265,414,500,960,1,1,51175130,713,3.22,0.29,12,0.37,433.00,4816.00,1920,20240531,-27.45,1248,20250404,11.62,1549,-10.07,20250217,1248,11.62,20250404,1920,-27.45,20240531,1248,11.62,20250404,2.21,Y,007980,500,264 억,,741182,N,N,7,N,00,N
20250422,120229,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1402,20,2,1.45,244816193,175927,81.60,1381,1402,1377,1796,968,1382,1391.58,1.45,0,34498,1422,1401,1386,1365,1350,1394,1358,265,414,500,960,1,1,51175130,717,3.24,0.29,12,0.34,433.00,4816.00,1920,20240531,-26.98,1248,20250404,12.34,1549,-9.49,20250217,1248,12.34,20250404,1920,-26.98,20240531,1248,12.34,20250404,2.21,Y,007980,500,264 억,,741182,N,N,7,N,00,N
20250422,110229,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1394,12,2,0.87,209742015,150698,69.89,1381,1402,1377,1796,968,1382,1391.80,1.45,0,35101,1422,1401,1386,1365,1350,1394,1358,265,414,500,960,1,1,51175130,713,3.22,0.29,12,0.29,433.00,4816.00,1920,20240531,-27.40,1248,20250404,11.70,1549,-10.01,20250217,1248,11.70,20250404,1920,-27.40,20240531,1248,11.70,20250404,2.21,Y,007980,500,264 억,,741182,N,N,7,N,00,N
20250422,100229,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1400,18,2,1.30,147878978,106414,49.35,1381,1402,1377,1796,968,1382,1389.66,1.45,0,46872,1422,1401,1386,1365,1350,1394,1358,265,414,500,960,1,1,51175130,716,3.23,0.29,12,0.21,433.00,4816.00,1920,20240531,-27.08,1248,20250404,12.18,1549,-9.62,20250217,1248,12.18,20250404,1920,-27.08,20240531,1248,12.18,20250404,2.21,Y,007980,500,264 억,,741182,N,N,7,N,00,N
20250422,090230,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1382,0,3,0.00,552500,400,0.19,1381,1382,1381,1796,968,1382,1381.25,1.45,0,0,1422,1401,1386,1365,1350,1394,1358,265,414,500,960,1,1,51175130,707,3.19,0.29,12,0.00,433.00,4816.00,1920,20240531,-28.02,1248,20250404,10.74,1549,-10.78,20250217,1248,10.74,20250404,1920,-28.02,20240531,1248,10.74,20250404,2.21,Y,007980,500,264 억,,741182,N,N,7,N,00,N
20250421,160225,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1382,-3,5,-0.22,298986866,215560,163.86,1400,1407,1371,1800,970,1385,1387.02,1.37,0,47452,1417,1400,1373,1356,1329,1409,1365,265,415,500,960,1,1,51175130,707,3.19,0.29,12,0.42,433.00,4816.00,1920,20240531,-28.02,1248,20250404,10.74,1549,-10.78,20250217,1248,10.74,20250404,1920,-28.02,20240531,1248,10.74,20250404,2.22,Y,007980,500,264 억,,700543,N,N,7,N,00,N
20250421,150228,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1379,-6,5,-0.43,292700621,211008,160.40,1400,1407,1371,1800,970,1385,1387.15,1.37,0,48238,1417,1400,1373,1356,1329,1409,1365,265,415,500,960,1,1,51175130,706,3.18,0.29,12,0.41,433.00,4816.00,1920,20240531,-28.18,1248,20250404,10.50,1549,-10.97,20250217,1248,10.50,20250404,1920,-28.18,20240531,1248,10.50,20250404,2.22,Y,007980,500,264 억,,700543,N,N,107,N,00,N
20250421,140229,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1381,-4,5,-0.29,233211569,167731,127.50,1400,1407,1371,1800,970,1385,1390.39,1.37,0,41721,1417,1400,1373,1356,1329,1409,1365,265,415,500,960,1,1,51175130,707,3.19,0.29,12,0.33,433.00,4816.00,1920,20240531,-28.07,1248,20250404,10.66,1549,-10.85,20250217,1248,10.66,20250404,1920,-28.07,20240531,1248,10.66,20250404,2.22,Y,007980,500,264 억,,700543,N,N,107,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 20250422 160225 57 100.00 KOSPI 섬유·의류 N N N N N 1392 10 2 0.72 315874265 226956 105.26 1381 1402 1377 1796 968 1382 1391.79 1.45 0 37580 1422 1401 1386 1365 1350 1394 1358 265 414 500 960 1 1 51175130 712 3.21 0.29 12 0.44 433.00 4816.00 1920 20240531 -27.50 1248 20250404 11.54 1549 -10.14 20250217 1248 11.54 20250404 1920 -27.50 20240531 1248 11.54 20250404 2.21 Y 007980 500 264 억 741182 N N 15801 N 00 N
3 20250422 150229 57 100.00 KOSPI 섬유·의류 N N N N N 1396 14 2 1.01 311561696 223862 103.83 1381 1402 1377 1796 968 1382 1391.76 1.45 0 38149 1422 1401 1386 1365 1350 1394 1358 265 414 500 960 1 1 51175130 714 3.22 0.29 12 0.44 433.00 4816.00 1920 20240531 -27.29 1248 20250404 11.86 1549 -9.88 20250217 1248 11.86 20250404 1920 -27.29 20240531 1248 11.86 20250404 2.21 Y 007980 500 264 억 741182 N N 7 N 00 N
4 20250422 140229 57 100.00 KOSPI 섬유·의류 N N N N N 1393 11 2 0.80 279469663 200848 93.15 1381 1402 1377 1796 968 1382 1391.45 1.45 0 34274 1422 1401 1386 1365 1350 1394 1358 265 414 500 960 1 1 51175130 713 3.22 0.29 12 0.39 433.00 4816.00 1920 20240531 -27.45 1248 20250404 11.62 1549 -10.07 20250217 1248 11.62 20250404 1920 -27.45 20240531 1248 11.62 20250404 2.21 Y 007980 500 264 억 741182 N N 7 N 00 N
5 20250422 130229 57 100.00 KOSPI 섬유·의류 N N N N N 1393 11 2 0.80 264688052 190225 88.23 1381 1402 1377 1796 968 1382 1391.45 1.45 0 34244 1422 1401 1386 1365 1350 1394 1358 265 414 500 960 1 1 51175130 713 3.22 0.29 12 0.37 433.00 4816.00 1920 20240531 -27.45 1248 20250404 11.62 1549 -10.07 20250217 1248 11.62 20250404 1920 -27.45 20240531 1248 11.62 20250404 2.21 Y 007980 500 264 억 741182 N N 7 N 00 N
6 20250422 120229 57 100.00 KOSPI 섬유·의류 N N N N N 1402 20 2 1.45 244816193 175927 81.60 1381 1402 1377 1796 968 1382 1391.58 1.45 0 34498 1422 1401 1386 1365 1350 1394 1358 265 414 500 960 1 1 51175130 717 3.24 0.29 12 0.34 433.00 4816.00 1920 20240531 -26.98 1248 20250404 12.34 1549 -9.49 20250217 1248 12.34 20250404 1920 -26.98 20240531 1248 12.34 20250404 2.21 Y 007980 500 264 억 741182 N N 7 N 00 N
7 20250422 110229 57 100.00 KOSPI 섬유·의류 N N N N N 1394 12 2 0.87 209742015 150698 69.89 1381 1402 1377 1796 968 1382 1391.80 1.45 0 35101 1422 1401 1386 1365 1350 1394 1358 265 414 500 960 1 1 51175130 713 3.22 0.29 12 0.29 433.00 4816.00 1920 20240531 -27.40 1248 20250404 11.70 1549 -10.01 20250217 1248 11.70 20250404 1920 -27.40 20240531 1248 11.70 20250404 2.21 Y 007980 500 264 억 741182 N N 7 N 00 N
8 20250422 100229 57 100.00 KOSPI 섬유·의류 N N N N N 1400 18 2 1.30 147878978 106414 49.35 1381 1402 1377 1796 968 1382 1389.66 1.45 0 46872 1422 1401 1386 1365 1350 1394 1358 265 414 500 960 1 1 51175130 716 3.23 0.29 12 0.21 433.00 4816.00 1920 20240531 -27.08 1248 20250404 12.18 1549 -9.62 20250217 1248 12.18 20250404 1920 -27.08 20240531 1248 12.18 20250404 2.21 Y 007980 500 264 억 741182 N N 7 N 00 N
9 20250422 090230 57 100.00 KOSPI 섬유·의류 N N N N N 1382 0 3 0.00 552500 400 0.19 1381 1382 1381 1796 968 1382 1381.25 1.45 0 0 1422 1401 1386 1365 1350 1394 1358 265 414 500 960 1 1 51175130 707 3.19 0.29 12 0.00 433.00 4816.00 1920 20240531 -28.02 1248 20250404 10.74 1549 -10.78 20250217 1248 10.74 20250404 1920 -28.02 20240531 1248 10.74 20250404 2.21 Y 007980 500 264 억 741182 N N 7 N 00 N
10 20250421 160225 57 100.00 KOSPI 섬유·의류 N N N N N 1382 -3 5 -0.22 298986866 215560 163.86 1400 1407 1371 1800 970 1385 1387.02 1.37 0 47452 1417 1400 1373 1356 1329 1409 1365 265 415 500 960 1 1 51175130 707 3.19 0.29 12 0.42 433.00 4816.00 1920 20240531 -28.02 1248 20250404 10.74 1549 -10.78 20250217 1248 10.74 20250404 1920 -28.02 20240531 1248 10.74 20250404 2.22 Y 007980 500 264 억 700543 N N 7 N 00 N
11 20250421 150228 57 100.00 KOSPI 섬유·의류 N N N N N 1379 -6 5 -0.43 292700621 211008 160.40 1400 1407 1371 1800 970 1385 1387.15 1.37 0 48238 1417 1400 1373 1356 1329 1409 1365 265 415 500 960 1 1 51175130 706 3.18 0.29 12 0.41 433.00 4816.00 1920 20240531 -28.18 1248 20250404 10.50 1549 -10.97 20250217 1248 10.50 20250404 1920 -28.18 20240531 1248 10.50 20250404 2.22 Y 007980 500 264 억 700543 N N 107 N 00 N
12 20250421 140229 57 100.00 KOSPI 섬유·의류 N N N N N 1381 -4 5 -0.29 233211569 167731 127.50 1400 1407 1371 1800 970 1385 1390.39 1.37 0 41721 1417 1400 1373 1356 1329 1409 1365 265 415 500 960 1 1 51175130 707 3.19 0.29 12 0.33 433.00 4816.00 1920 20240531 -28.07 1248 20250404 10.66 1549 -10.85 20250217 1248 10.66 20250404 1920 -28.07 20240531 1248 10.66 20250404 2.22 Y 007980 500 264 억 700543 N N 107 N 00 N