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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
007980/price/prices-20250201.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
20250219,160230,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1449,-1,5,-0.07,288255703,200102,63.96,1450,1455,1429,1885,1015,1450,1440.54,0.88,0,-40279,1494,1471,1452,1429,1410,1462,1420,265,435,500,1010,1,1,51175130,742,12.18,0.35,12,0.39,119.00,4145.00,2115,20240306,-31.49,1264,20240909,14.64,1549,-6.46,20250217,1390,4.24,20250102,2115,-31.49,20240306,1264,14.64,20240909,2.06,N,007980,500,264 억,,451717,N,N,50,N,00,N
20250219,150232,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1449,-1,5,-0.07,282413596,196069,62.67,1450,1455,1429,1885,1015,1450,1440.38,0.88,0,-40807,1494,1471,1452,1429,1410,1462,1420,265,435,500,1010,1,1,51175130,742,12.18,0.35,12,0.38,119.00,4145.00,2115,20240306,-31.49,1264,20240909,14.64,1549,-6.46,20250217,1390,4.24,20250102,2115,-31.49,20240306,1264,14.64,20240909,2.06,N,007980,500,264 억,,451717,N,N,0,N,00,N
20250219,140231,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1449,-1,5,-0.07,249664226,173484,55.45,1450,1452,1429,1885,1015,1450,1439.12,0.88,0,-49966,1494,1471,1452,1429,1410,1462,1420,265,435,500,1010,1,1,51175130,742,12.18,0.35,12,0.34,119.00,4145.00,2115,20240306,-31.49,1264,20240909,14.64,1549,-6.46,20250217,1390,4.24,20250102,2115,-31.49,20240306,1264,14.64,20240909,2.06,N,007980,500,264 억,,451717,N,N,0,N,00,N
20250219,130231,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1446,-4,5,-0.28,222438116,154671,49.44,1450,1450,1429,1885,1015,1450,1438.14,0.88,0,-62600,1494,1471,1452,1429,1410,1462,1420,265,435,500,1010,1,1,51175130,740,12.15,0.35,12,0.30,119.00,4145.00,2115,20240306,-31.63,1264,20240909,14.40,1549,-6.65,20250217,1390,4.03,20250102,2115,-31.63,20240306,1264,14.40,20240909,2.06,N,007980,500,264 억,,451717,N,N,0,N,00,N
20250219,120231,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1439,-11,5,-0.76,207931157,144613,46.22,1450,1450,1429,1885,1015,1450,1437.85,0.88,0,-65852,1494,1471,1452,1429,1410,1462,1420,265,435,500,1010,1,1,51175130,736,12.09,0.35,12,0.28,119.00,4145.00,2115,20240306,-31.96,1264,20240909,13.84,1549,-7.10,20250217,1390,3.53,20250102,2115,-31.96,20240306,1264,13.84,20240909,2.06,N,007980,500,264 억,,451717,N,N,0,N,00,N
20250219,110232,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1442,-8,5,-0.55,199844783,139003,44.43,1450,1450,1429,1885,1015,1450,1437.70,0.88,0,-66301,1494,1471,1452,1429,1410,1462,1420,265,435,500,1010,1,1,51175130,738,12.12,0.35,12,0.27,119.00,4145.00,2115,20240306,-31.82,1264,20240909,14.08,1549,-6.91,20250217,1390,3.74,20250102,2115,-31.82,20240306,1264,14.08,20240909,2.06,N,007980,500,264 억,,451717,N,N,0,N,00,N
20250219,100231,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1430,-20,5,-1.38,171866554,119539,38.21,1450,1450,1429,1885,1015,1450,1437.74,0.88,0,-66339,1494,1471,1452,1429,1410,1462,1420,265,435,500,1010,1,1,51175130,732,12.02,0.34,12,0.23,119.00,4145.00,2115,20240306,-32.39,1264,20240909,13.13,1549,-7.68,20250217,1390,2.88,20250102,2115,-32.39,20240306,1264,13.13,20240909,2.06,N,007980,500,264 억,,451717,N,N,0,N,00,N
20250219,090232,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1442,-8,5,-0.55,6265503,4337,1.39,1450,1450,1441,1885,1015,1450,1444.66,0.88,0,-3358,1494,1471,1452,1429,1410,1462,1420,265,435,500,1010,1,1,51175130,738,12.12,0.35,12,0.01,119.00,4145.00,2115,20240306,-31.82,1264,20240909,14.08,1549,-6.91,20250217,1390,3.74,20250102,2115,-31.82,20240306,1264,14.08,20240909,2.06,N,007980,500,264 억,,451717,N,N,0,N,00,N
20250218,160231,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1450,-28,5,-1.89,452698637,312789,73.66,1475,1475,1433,1921,1035,1478,1447.29,0.92,0,-39924,1587,1532,1494,1439,1401,1513,1420,265,443,500,1030,1,1,51175130,742,12.18,0.35,12,0.61,119.00,4145.00,2115,20240306,-31.44,1264,20240909,14.72,1549,-6.39,20250217,1390,4.32,20250102,2115,-31.44,20240306,1264,14.72,20240909,2.01,N,007980,500,264 억,,468741,N,N,21,N,00,N
20250218,150231,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1446,-32,5,-2.17,442806595,305960,72.06,1475,1475,1433,1921,1035,1478,1447.27,0.92,0,-38620,1587,1532,1494,1439,1401,1513,1420,265,443,500,1030,1,1,51175130,740,12.15,0.35,12,0.60,119.00,4145.00,2115,20240306,-31.63,1264,20240909,14.40,1549,-6.65,20250217,1390,4.03,20250102,2115,-31.63,20240306,1264,14.40,20240909,2.01,N,007980,500,264 억,,468741,N,N,21,N,00,N
20250218,140232,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1445,-33,5,-2.23,423019569,292249,68.83,1475,1475,1433,1921,1035,1478,1447.46,0.92,0,-41639,1587,1532,1494,1439,1401,1513,1420,265,443,500,1030,1,1,51175130,739,12.14,0.35,12,0.57,119.00,4145.00,2115,20240306,-31.68,1264,20240909,14.32,1549,-6.71,20250217,1390,3.96,20250102,2115,-31.68,20240306,1264,14.32,20240909,2.01,N,007980,500,264 억,,468741,N,N,21,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 20250219 160230 57 100.00 KOSPI 섬유·의류 N N N N N 1449 -1 5 -0.07 288255703 200102 63.96 1450 1455 1429 1885 1015 1450 1440.54 0.88 0 -40279 1494 1471 1452 1429 1410 1462 1420 265 435 500 1010 1 1 51175130 742 12.18 0.35 12 0.39 119.00 4145.00 2115 20240306 -31.49 1264 20240909 14.64 1549 -6.46 20250217 1390 4.24 20250102 2115 -31.49 20240306 1264 14.64 20240909 2.06 N 007980 500 264 억 451717 N N 50 N 00 N
3 20250219 150232 57 100.00 KOSPI 섬유·의류 N N N N N 1449 -1 5 -0.07 282413596 196069 62.67 1450 1455 1429 1885 1015 1450 1440.38 0.88 0 -40807 1494 1471 1452 1429 1410 1462 1420 265 435 500 1010 1 1 51175130 742 12.18 0.35 12 0.38 119.00 4145.00 2115 20240306 -31.49 1264 20240909 14.64 1549 -6.46 20250217 1390 4.24 20250102 2115 -31.49 20240306 1264 14.64 20240909 2.06 N 007980 500 264 억 451717 N N 0 N 00 N
4 20250219 140231 57 100.00 KOSPI 섬유·의류 N N N N N 1449 -1 5 -0.07 249664226 173484 55.45 1450 1452 1429 1885 1015 1450 1439.12 0.88 0 -49966 1494 1471 1452 1429 1410 1462 1420 265 435 500 1010 1 1 51175130 742 12.18 0.35 12 0.34 119.00 4145.00 2115 20240306 -31.49 1264 20240909 14.64 1549 -6.46 20250217 1390 4.24 20250102 2115 -31.49 20240306 1264 14.64 20240909 2.06 N 007980 500 264 억 451717 N N 0 N 00 N
5 20250219 130231 57 100.00 KOSPI 섬유·의류 N N N N N 1446 -4 5 -0.28 222438116 154671 49.44 1450 1450 1429 1885 1015 1450 1438.14 0.88 0 -62600 1494 1471 1452 1429 1410 1462 1420 265 435 500 1010 1 1 51175130 740 12.15 0.35 12 0.30 119.00 4145.00 2115 20240306 -31.63 1264 20240909 14.40 1549 -6.65 20250217 1390 4.03 20250102 2115 -31.63 20240306 1264 14.40 20240909 2.06 N 007980 500 264 억 451717 N N 0 N 00 N
6 20250219 120231 57 100.00 KOSPI 섬유·의류 N N N N N 1439 -11 5 -0.76 207931157 144613 46.22 1450 1450 1429 1885 1015 1450 1437.85 0.88 0 -65852 1494 1471 1452 1429 1410 1462 1420 265 435 500 1010 1 1 51175130 736 12.09 0.35 12 0.28 119.00 4145.00 2115 20240306 -31.96 1264 20240909 13.84 1549 -7.10 20250217 1390 3.53 20250102 2115 -31.96 20240306 1264 13.84 20240909 2.06 N 007980 500 264 억 451717 N N 0 N 00 N
7 20250219 110232 57 100.00 KOSPI 섬유·의류 N N N N N 1442 -8 5 -0.55 199844783 139003 44.43 1450 1450 1429 1885 1015 1450 1437.70 0.88 0 -66301 1494 1471 1452 1429 1410 1462 1420 265 435 500 1010 1 1 51175130 738 12.12 0.35 12 0.27 119.00 4145.00 2115 20240306 -31.82 1264 20240909 14.08 1549 -6.91 20250217 1390 3.74 20250102 2115 -31.82 20240306 1264 14.08 20240909 2.06 N 007980 500 264 억 451717 N N 0 N 00 N
8 20250219 100231 57 100.00 KOSPI 섬유·의류 N N N N N 1430 -20 5 -1.38 171866554 119539 38.21 1450 1450 1429 1885 1015 1450 1437.74 0.88 0 -66339 1494 1471 1452 1429 1410 1462 1420 265 435 500 1010 1 1 51175130 732 12.02 0.34 12 0.23 119.00 4145.00 2115 20240306 -32.39 1264 20240909 13.13 1549 -7.68 20250217 1390 2.88 20250102 2115 -32.39 20240306 1264 13.13 20240909 2.06 N 007980 500 264 억 451717 N N 0 N 00 N
9 20250219 090232 57 100.00 KOSPI 섬유·의류 N N N N N 1442 -8 5 -0.55 6265503 4337 1.39 1450 1450 1441 1885 1015 1450 1444.66 0.88 0 -3358 1494 1471 1452 1429 1410 1462 1420 265 435 500 1010 1 1 51175130 738 12.12 0.35 12 0.01 119.00 4145.00 2115 20240306 -31.82 1264 20240909 14.08 1549 -6.91 20250217 1390 3.74 20250102 2115 -31.82 20240306 1264 14.08 20240909 2.06 N 007980 500 264 억 451717 N N 0 N 00 N
10 20250218 160231 57 100.00 KOSPI 섬유·의류 N N N N N 1450 -28 5 -1.89 452698637 312789 73.66 1475 1475 1433 1921 1035 1478 1447.29 0.92 0 -39924 1587 1532 1494 1439 1401 1513 1420 265 443 500 1030 1 1 51175130 742 12.18 0.35 12 0.61 119.00 4145.00 2115 20240306 -31.44 1264 20240909 14.72 1549 -6.39 20250217 1390 4.32 20250102 2115 -31.44 20240306 1264 14.72 20240909 2.01 N 007980 500 264 억 468741 N N 21 N 00 N
11 20250218 150231 57 100.00 KOSPI 섬유·의류 N N N N N 1446 -32 5 -2.17 442806595 305960 72.06 1475 1475 1433 1921 1035 1478 1447.27 0.92 0 -38620 1587 1532 1494 1439 1401 1513 1420 265 443 500 1030 1 1 51175130 740 12.15 0.35 12 0.60 119.00 4145.00 2115 20240306 -31.63 1264 20240909 14.40 1549 -6.65 20250217 1390 4.03 20250102 2115 -31.63 20240306 1264 14.40 20240909 2.01 N 007980 500 264 억 468741 N N 21 N 00 N
12 20250218 140232 57 100.00 KOSPI 섬유·의류 N N N N N 1445 -33 5 -2.23 423019569 292249 68.83 1475 1475 1433 1921 1035 1478 1447.46 0.92 0 -41639 1587 1532 1494 1439 1401 1513 1420 265 443 500 1030 1 1 51175130 739 12.14 0.35 12 0.57 119.00 4145.00 2115 20240306 -31.68 1264 20240909 14.32 1549 -6.71 20250217 1390 3.96 20250102 2115 -31.68 20240306 1264 14.32 20240909 2.01 N 007980 500 264 억 468741 N N 21 N 00 N