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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160225,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1380,19,2,1.40,219508956,159702,59.89,1362,1386,1361,1769,953,1361,1374.49,1.26,0,23881,1423,1391,1368,1336,1313,1380,1325,265,408,500,950,1,1,51175130,706,3.19,0.29,12,0.31,433.00,4816.00,1920,20240531,-28.12,1248,20250404,10.58,1549,-10.91,20250217,1248,10.58,20250404,1920,-28.12,20240531,1248,10.58,20250404,2.30,Y,007980,500,264 억,,644778,N,N,0,N,00,N
20250414,150227,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1380,19,2,1.40,209576657,152497,57.19,1362,1386,1361,1769,953,1361,1374.30,1.26,0,24185,1423,1391,1368,1336,1313,1380,1325,265,408,500,950,1,1,51175130,706,3.19,0.29,12,0.30,433.00,4816.00,1920,20240531,-28.12,1248,20250404,10.58,1549,-10.91,20250217,1248,10.58,20250404,1920,-28.12,20240531,1248,10.58,20250404,2.30,Y,007980,500,264 억,,644778,N,N,0,N,00,N
20250414,140226,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1374,13,2,0.96,161427405,117657,44.12,1362,1386,1361,1769,953,1361,1372.02,1.26,0,24601,1423,1391,1368,1336,1313,1380,1325,265,408,500,950,1,1,51175130,703,3.17,0.29,12,0.23,433.00,4816.00,1920,20240531,-28.44,1248,20250404,10.10,1549,-11.30,20250217,1248,10.10,20250404,1920,-28.44,20240531,1248,10.10,20250404,2.30,Y,007980,500,264 억,,644778,N,N,0,N,00,N
20250414,130226,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1369,8,2,0.59,138180944,100748,37.78,1362,1386,1361,1769,953,1361,1371.55,1.26,0,13471,1423,1391,1368,1336,1313,1380,1325,265,408,500,950,1,1,51175130,701,3.16,0.28,12,0.20,433.00,4816.00,1920,20240531,-28.70,1248,20250404,9.70,1549,-11.62,20250217,1248,9.70,20250404,1920,-28.70,20240531,1248,9.70,20250404,2.30,Y,007980,500,264 억,,644778,N,N,0,N,00,N
20250414,120227,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1383,22,2,1.62,123796429,90280,33.86,1362,1386,1361,1769,953,1361,1371.25,1.26,0,10157,1423,1391,1368,1336,1313,1380,1325,265,408,500,950,1,1,51175130,708,3.19,0.29,12,0.18,433.00,4816.00,1920,20240531,-27.97,1248,20250404,10.82,1549,-10.72,20250217,1248,10.82,20250404,1920,-27.97,20240531,1248,10.82,20250404,2.30,Y,007980,500,264 억,,644778,N,N,0,N,00,N
20250414,110225,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1372,11,2,0.81,107051734,78137,29.30,1362,1385,1361,1769,953,1361,1370.05,1.26,0,3873,1423,1391,1368,1336,1313,1380,1325,265,408,500,950,1,1,51175130,702,3.17,0.28,12,0.15,433.00,4816.00,1920,20240531,-28.54,1248,20250404,9.94,1549,-11.43,20250217,1248,9.94,20250404,1920,-28.54,20240531,1248,9.94,20250404,2.30,Y,007980,500,264 억,,644778,N,N,0,N,00,N
20250414,100226,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1365,4,2,0.29,91645578,66873,25.08,1362,1385,1361,1769,953,1361,1370.44,1.26,0,419,1423,1391,1368,1336,1313,1380,1325,265,408,500,950,1,1,51175130,699,3.15,0.28,12,0.13,433.00,4816.00,1920,20240531,-28.91,1248,20250404,9.38,1549,-11.88,20250217,1248,9.38,20250404,1920,-28.91,20240531,1248,9.38,20250404,2.30,Y,007980,500,264 억,,644778,N,N,0,N,00,N
20250414,090226,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1374,13,2,0.96,16451548,12000,4.50,1362,1374,1362,1769,953,1361,1370.96,1.26,0,-6478,1423,1391,1368,1336,1313,1380,1325,265,408,500,950,1,1,51175130,703,3.17,0.29,12,0.02,433.00,4816.00,1920,20240531,-28.44,1248,20250404,10.10,1549,-11.30,20250217,1248,10.10,20250404,1920,-28.44,20240531,1248,10.10,20250404,2.30,Y,007980,500,264 억,,644778,N,N,0,N,00,N
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
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 20250414 160225 57 100.00 KOSPI 섬유·의류 N N N N N 1380 19 2 1.40 219508956 159702 59.89 1362 1386 1361 1769 953 1361 1374.49 1.26 0 23881 1423 1391 1368 1336 1313 1380 1325 265 408 500 950 1 1 51175130 706 3.19 0.29 12 0.31 433.00 4816.00 1920 20240531 -28.12 1248 20250404 10.58 1549 -10.91 20250217 1248 10.58 20250404 1920 -28.12 20240531 1248 10.58 20250404 2.30 Y 007980 500 264 억 644778 N N 0 N 00 N
3 20250414 150227 57 100.00 KOSPI 섬유·의류 N N N N N 1380 19 2 1.40 209576657 152497 57.19 1362 1386 1361 1769 953 1361 1374.30 1.26 0 24185 1423 1391 1368 1336 1313 1380 1325 265 408 500 950 1 1 51175130 706 3.19 0.29 12 0.30 433.00 4816.00 1920 20240531 -28.12 1248 20250404 10.58 1549 -10.91 20250217 1248 10.58 20250404 1920 -28.12 20240531 1248 10.58 20250404 2.30 Y 007980 500 264 억 644778 N N 0 N 00 N
4 20250414 140226 57 100.00 KOSPI 섬유·의류 N N N N N 1374 13 2 0.96 161427405 117657 44.12 1362 1386 1361 1769 953 1361 1372.02 1.26 0 24601 1423 1391 1368 1336 1313 1380 1325 265 408 500 950 1 1 51175130 703 3.17 0.29 12 0.23 433.00 4816.00 1920 20240531 -28.44 1248 20250404 10.10 1549 -11.30 20250217 1248 10.10 20250404 1920 -28.44 20240531 1248 10.10 20250404 2.30 Y 007980 500 264 억 644778 N N 0 N 00 N
5 20250414 130226 57 100.00 KOSPI 섬유·의류 N N N N N 1369 8 2 0.59 138180944 100748 37.78 1362 1386 1361 1769 953 1361 1371.55 1.26 0 13471 1423 1391 1368 1336 1313 1380 1325 265 408 500 950 1 1 51175130 701 3.16 0.28 12 0.20 433.00 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 2.30 Y 007980 500 264 억 644778 N N 0 N 00 N
6 20250414 120227 57 100.00 KOSPI 섬유·의류 N N N N N 1383 22 2 1.62 123796429 90280 33.86 1362 1386 1361 1769 953 1361 1371.25 1.26 0 10157 1423 1391 1368 1336 1313 1380 1325 265 408 500 950 1 1 51175130 708 3.19 0.29 12 0.18 433.00 4816.00 1920 20240531 -27.97 1248 20250404 10.82 1549 -10.72 20250217 1248 10.82 20250404 1920 -27.97 20240531 1248 10.82 20250404 2.30 Y 007980 500 264 억 644778 N N 0 N 00 N
7 20250414 110225 57 100.00 KOSPI 섬유·의류 N N N N N 1372 11 2 0.81 107051734 78137 29.30 1362 1385 1361 1769 953 1361 1370.05 1.26 0 3873 1423 1391 1368 1336 1313 1380 1325 265 408 500 950 1 1 51175130 702 3.17 0.28 12 0.15 433.00 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 2.30 Y 007980 500 264 억 644778 N N 0 N 00 N
8 20250414 100226 57 100.00 KOSPI 섬유·의류 N N N N N 1365 4 2 0.29 91645578 66873 25.08 1362 1385 1361 1769 953 1361 1370.44 1.26 0 419 1423 1391 1368 1336 1313 1380 1325 265 408 500 950 1 1 51175130 699 3.15 0.28 12 0.13 433.00 4816.00 1920 20240531 -28.91 1248 20250404 9.38 1549 -11.88 20250217 1248 9.38 20250404 1920 -28.91 20240531 1248 9.38 20250404 2.30 Y 007980 500 264 억 644778 N N 0 N 00 N
9 20250414 090226 57 100.00 KOSPI 섬유·의류 N N N N N 1374 13 2 0.96 16451548 12000 4.50 1362 1374 1362 1769 953 1361 1370.96 1.26 0 -6478 1423 1391 1368 1336 1313 1380 1325 265 408 500 950 1 1 51175130 703 3.17 0.29 12 0.02 433.00 4816.00 1920 20240531 -28.44 1248 20250404 10.10 1549 -11.30 20250217 1248 10.10 20250404 1920 -28.44 20240531 1248 10.10 20250404 2.30 Y 007980 500 264 억 644778 N N 0 N 00 N
10 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
11 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
12 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