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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160225,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1388,-3,5,-0.22,105013478,75241,60.44,1392,1407,1382,1808,974,1391,1395.69,0.68,0,-12744,1417,1404,1385,1372,1353,1410,1378,265,417,500,970,1,1,51175130,710,11.66,0.33,12,0.15,119.00,4145.00,2115,20240306,-34.37,1264,20240909,9.81,1549,-10.39,20250217,1356,2.36,20250304,2115,-34.37,20240306,1264,9.81,20240909,2.37,N,007980,500,264 억,,348247,N,N,11,N,00,N
20250306,150225,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1385,-6,5,-0.43,103745233,74325,59.70,1392,1407,1384,1808,974,1391,1395.83,0.68,0,-12111,1417,1404,1385,1372,1353,1410,1378,265,417,500,970,1,1,51175130,709,11.64,0.33,12,0.15,119.00,4145.00,2115,20240306,-34.52,1264,20240909,9.57,1549,-10.59,20250217,1356,2.14,20250304,2115,-34.52,20240306,1264,9.57,20240909,2.37,N,007980,500,264 억,,348247,N,N,22,N,00,N
20250306,140226,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1390,-1,5,-0.07,89537417,64074,51.47,1392,1407,1385,1808,974,1391,1397.41,0.68,0,-3937,1417,1404,1385,1372,1353,1410,1378,265,417,500,970,1,1,51175130,711,11.68,0.34,12,0.13,119.00,4145.00,2115,20240306,-34.28,1264,20240909,9.97,1549,-10.26,20250217,1356,2.51,20250304,2115,-34.28,20240306,1264,9.97,20240909,2.37,N,007980,500,264 억,,348247,N,N,22,N,00,N
20250306,130225,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1387,-4,5,-0.29,85959554,61494,49.39,1392,1407,1385,1808,974,1391,1397.85,0.68,0,-3370,1417,1404,1385,1372,1353,1410,1378,265,417,500,970,1,1,51175130,710,11.66,0.33,12,0.12,119.00,4145.00,2115,20240306,-34.42,1264,20240909,9.73,1549,-10.46,20250217,1356,2.29,20250304,2115,-34.42,20240306,1264,9.73,20240909,2.37,N,007980,500,264 억,,348247,N,N,22,N,00,N
20250306,120226,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1390,-1,5,-0.07,82442650,58960,47.36,1392,1407,1389,1808,974,1391,1398.28,0.68,0,-3132,1417,1404,1385,1372,1353,1410,1378,265,417,500,970,1,1,51175130,711,11.68,0.34,12,0.12,119.00,4145.00,2115,20240306,-34.28,1264,20240909,9.97,1549,-10.26,20250217,1356,2.51,20250304,2115,-34.28,20240306,1264,9.97,20240909,2.37,N,007980,500,264 억,,348247,N,N,22,N,00,N
20250306,110225,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1394,3,2,0.22,55117860,39322,31.58,1392,1407,1392,1808,974,1391,1401.71,0.68,0,-1422,1417,1404,1385,1372,1353,1410,1378,265,417,500,970,1,1,51175130,713,11.71,0.34,12,0.08,119.00,4145.00,2115,20240306,-34.09,1264,20240909,10.28,1549,-10.01,20250217,1356,2.80,20250304,2115,-34.09,20240306,1264,10.28,20240909,2.37,N,007980,500,264 억,,348247,N,N,22,N,00,N
20250306,100226,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1400,9,2,0.65,46651075,33259,26.71,1392,1407,1392,1808,974,1391,1402.66,0.68,0,-2421,1417,1404,1385,1372,1353,1410,1378,265,417,500,970,1,1,51175130,716,11.76,0.34,12,0.06,119.00,4145.00,2115,20240306,-33.81,1264,20240909,10.76,1549,-9.62,20250217,1356,3.24,20250304,2115,-33.81,20240306,1264,10.76,20240909,2.37,N,007980,500,264 억,,348247,N,N,22,N,00,N
20250306,090226,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1397,6,2,0.43,592025,425,0.34,1392,1397,1392,1808,974,1391,1393.00,0.68,0,-85,1417,1404,1385,1372,1353,1410,1378,265,417,500,970,1,1,51175130,715,11.74,0.34,12,0.00,119.00,4145.00,2115,20240306,-33.95,1264,20240909,10.52,1549,-9.81,20250217,1356,3.02,20250304,2115,-33.95,20240306,1264,10.52,20240909,2.37,N,007980,500,264 억,,348247,N,N,22,N,00,N
20250305,160224,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1391,25,2,1.83,170947367,123676,70.63,1366,1398,1366,1775,957,1366,1382.22,0.60,0,17066,1404,1384,1370,1350,1336,1378,1344,265,409,500,950,1,1,51175130,712,11.69,0.34,12,0.24,119.00,4145.00,2115,20240306,-34.23,1264,20240909,10.05,1549,-10.20,20250217,1356,2.58,20250304,2115,-34.23,20240306,1264,10.05,20240909,2.26,N,007980,500,264 억,,307322,N,N,22,N,00,N
20250305,150225,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1386,20,2,1.46,163112197,118028,67.41,1366,1398,1366,1775,957,1366,1381.98,0.60,0,17123,1404,1384,1370,1350,1336,1378,1344,265,409,500,950,1,1,51175130,709,11.65,0.33,12,0.23,119.00,4145.00,2115,20240306,-34.47,1264,20240909,9.65,1549,-10.52,20250217,1356,2.21,20250304,2115,-34.47,20240306,1264,9.65,20240909,2.26,N,007980,500,264 억,,307322,N,N,14,N,00,N
20250305,140223,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1376,10,2,0.73,149874652,108444,61.93,1366,1398,1366,1775,957,1366,1382.05,0.60,0,10944,1404,1384,1370,1350,1336,1378,1344,265,409,500,950,1,1,51175130,704,11.56,0.33,12,0.21,119.00,4145.00,2115,20240306,-34.94,1264,20240909,8.86,1549,-11.17,20250217,1356,1.47,20250304,2115,-34.94,20240306,1264,8.86,20240909,2.26,N,007980,500,264 억,,307322,N,N,14,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 20250306 160225 57 100.00 KOSPI 섬유·의류 N N N N N 1388 -3 5 -0.22 105013478 75241 60.44 1392 1407 1382 1808 974 1391 1395.69 0.68 0 -12744 1417 1404 1385 1372 1353 1410 1378 265 417 500 970 1 1 51175130 710 11.66 0.33 12 0.15 119.00 4145.00 2115 20240306 -34.37 1264 20240909 9.81 1549 -10.39 20250217 1356 2.36 20250304 2115 -34.37 20240306 1264 9.81 20240909 2.37 N 007980 500 264 억 348247 N N 11 N 00 N
3 20250306 150225 57 100.00 KOSPI 섬유·의류 N N N N N 1385 -6 5 -0.43 103745233 74325 59.70 1392 1407 1384 1808 974 1391 1395.83 0.68 0 -12111 1417 1404 1385 1372 1353 1410 1378 265 417 500 970 1 1 51175130 709 11.64 0.33 12 0.15 119.00 4145.00 2115 20240306 -34.52 1264 20240909 9.57 1549 -10.59 20250217 1356 2.14 20250304 2115 -34.52 20240306 1264 9.57 20240909 2.37 N 007980 500 264 억 348247 N N 22 N 00 N
4 20250306 140226 57 100.00 KOSPI 섬유·의류 N N N N N 1390 -1 5 -0.07 89537417 64074 51.47 1392 1407 1385 1808 974 1391 1397.41 0.68 0 -3937 1417 1404 1385 1372 1353 1410 1378 265 417 500 970 1 1 51175130 711 11.68 0.34 12 0.13 119.00 4145.00 2115 20240306 -34.28 1264 20240909 9.97 1549 -10.26 20250217 1356 2.51 20250304 2115 -34.28 20240306 1264 9.97 20240909 2.37 N 007980 500 264 억 348247 N N 22 N 00 N
5 20250306 130225 57 100.00 KOSPI 섬유·의류 N N N N N 1387 -4 5 -0.29 85959554 61494 49.39 1392 1407 1385 1808 974 1391 1397.85 0.68 0 -3370 1417 1404 1385 1372 1353 1410 1378 265 417 500 970 1 1 51175130 710 11.66 0.33 12 0.12 119.00 4145.00 2115 20240306 -34.42 1264 20240909 9.73 1549 -10.46 20250217 1356 2.29 20250304 2115 -34.42 20240306 1264 9.73 20240909 2.37 N 007980 500 264 억 348247 N N 22 N 00 N
6 20250306 120226 57 100.00 KOSPI 섬유·의류 N N N N N 1390 -1 5 -0.07 82442650 58960 47.36 1392 1407 1389 1808 974 1391 1398.28 0.68 0 -3132 1417 1404 1385 1372 1353 1410 1378 265 417 500 970 1 1 51175130 711 11.68 0.34 12 0.12 119.00 4145.00 2115 20240306 -34.28 1264 20240909 9.97 1549 -10.26 20250217 1356 2.51 20250304 2115 -34.28 20240306 1264 9.97 20240909 2.37 N 007980 500 264 억 348247 N N 22 N 00 N
7 20250306 110225 57 100.00 KOSPI 섬유·의류 N N N N N 1394 3 2 0.22 55117860 39322 31.58 1392 1407 1392 1808 974 1391 1401.71 0.68 0 -1422 1417 1404 1385 1372 1353 1410 1378 265 417 500 970 1 1 51175130 713 11.71 0.34 12 0.08 119.00 4145.00 2115 20240306 -34.09 1264 20240909 10.28 1549 -10.01 20250217 1356 2.80 20250304 2115 -34.09 20240306 1264 10.28 20240909 2.37 N 007980 500 264 억 348247 N N 22 N 00 N
8 20250306 100226 57 100.00 KOSPI 섬유·의류 N N N N N 1400 9 2 0.65 46651075 33259 26.71 1392 1407 1392 1808 974 1391 1402.66 0.68 0 -2421 1417 1404 1385 1372 1353 1410 1378 265 417 500 970 1 1 51175130 716 11.76 0.34 12 0.06 119.00 4145.00 2115 20240306 -33.81 1264 20240909 10.76 1549 -9.62 20250217 1356 3.24 20250304 2115 -33.81 20240306 1264 10.76 20240909 2.37 N 007980 500 264 억 348247 N N 22 N 00 N
9 20250306 090226 57 100.00 KOSPI 섬유·의류 N N N N N 1397 6 2 0.43 592025 425 0.34 1392 1397 1392 1808 974 1391 1393.00 0.68 0 -85 1417 1404 1385 1372 1353 1410 1378 265 417 500 970 1 1 51175130 715 11.74 0.34 12 0.00 119.00 4145.00 2115 20240306 -33.95 1264 20240909 10.52 1549 -9.81 20250217 1356 3.02 20250304 2115 -33.95 20240306 1264 10.52 20240909 2.37 N 007980 500 264 억 348247 N N 22 N 00 N
10 20250305 160224 57 100.00 KOSPI 섬유·의류 N N N N N 1391 25 2 1.83 170947367 123676 70.63 1366 1398 1366 1775 957 1366 1382.22 0.60 0 17066 1404 1384 1370 1350 1336 1378 1344 265 409 500 950 1 1 51175130 712 11.69 0.34 12 0.24 119.00 4145.00 2115 20240306 -34.23 1264 20240909 10.05 1549 -10.20 20250217 1356 2.58 20250304 2115 -34.23 20240306 1264 10.05 20240909 2.26 N 007980 500 264 억 307322 N N 22 N 00 N
11 20250305 150225 57 100.00 KOSPI 섬유·의류 N N N N N 1386 20 2 1.46 163112197 118028 67.41 1366 1398 1366 1775 957 1366 1381.98 0.60 0 17123 1404 1384 1370 1350 1336 1378 1344 265 409 500 950 1 1 51175130 709 11.65 0.33 12 0.23 119.00 4145.00 2115 20240306 -34.47 1264 20240909 9.65 1549 -10.52 20250217 1356 2.21 20250304 2115 -34.47 20240306 1264 9.65 20240909 2.26 N 007980 500 264 억 307322 N N 14 N 00 N
12 20250305 140223 57 100.00 KOSPI 섬유·의류 N N N N N 1376 10 2 0.73 149874652 108444 61.93 1366 1398 1366 1775 957 1366 1382.05 0.60 0 10944 1404 1384 1370 1350 1336 1378 1344 265 409 500 950 1 1 51175130 704 11.56 0.33 12 0.21 119.00 4145.00 2115 20240306 -34.94 1264 20240909 8.86 1549 -11.17 20250217 1356 1.47 20250304 2115 -34.94 20240306 1264 8.86 20240909 2.26 N 007980 500 264 억 307322 N N 14 N 00 N