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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160229,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1344,0,3,0.00,69415977,51442,51.14,1345,1360,1344,1747,941,1344,1349.41,0.58,0,-7649,1363,1353,1348,1338,1333,1351,1336,265,403,500,940,1,1,51175130,688,11.29,0.32,12,0.10,119.00,4145.00,2115,20240306,-36.45,1264,20240909,6.33,1549,-13.23,20250217,1340,0.30,20250311,1926,-30.22,20240313,1264,6.33,20240909,2.27,N,007980,500,264 억,,294543,N,N,140,N,00,N
20250313,150230,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1346,2,2,0.15,56354353,41727,41.48,1345,1360,1345,1747,941,1344,1350.55,0.58,0,-6196,1363,1353,1348,1338,1333,1351,1336,265,403,500,940,1,1,51175130,689,11.31,0.32,12,0.08,119.00,4145.00,2115,20240306,-36.36,1264,20240909,6.49,1549,-13.11,20250217,1340,0.45,20250311,1926,-30.11,20240313,1264,6.49,20240909,2.27,N,007980,500,264 억,,294543,N,N,58,N,00,N
20250313,140229,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1355,11,2,0.82,39928211,29535,29.36,1345,1360,1345,1747,941,1344,1351.89,0.58,0,892,1363,1353,1348,1338,1333,1351,1336,265,403,500,940,1,1,51175130,693,11.39,0.33,12,0.06,119.00,4145.00,2115,20240306,-35.93,1264,20240909,7.20,1549,-12.52,20250217,1340,1.12,20250311,1926,-29.65,20240313,1264,7.20,20240909,2.27,N,007980,500,264 억,,294543,N,N,58,N,00,N
20250313,130229,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1356,12,2,0.89,38148971,28217,28.05,1345,1360,1345,1747,941,1344,1351.99,0.58,0,2111,1363,1353,1348,1338,1333,1351,1336,265,403,500,940,1,1,51175130,694,11.39,0.33,12,0.06,119.00,4145.00,2115,20240306,-35.89,1264,20240909,7.28,1549,-12.46,20250217,1340,1.19,20250311,1926,-29.60,20240313,1264,7.28,20240909,2.27,N,007980,500,264 억,,294543,N,N,58,N,00,N
20250313,120229,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1349,5,2,0.37,38017418,28120,27.96,1345,1360,1345,1747,941,1344,1351.97,0.58,0,2171,1363,1353,1348,1338,1333,1351,1336,265,403,500,940,1,1,51175130,690,11.34,0.33,12,0.05,119.00,4145.00,2115,20240306,-36.22,1264,20240909,6.72,1549,-12.91,20250217,1340,0.67,20250311,1926,-29.96,20240313,1264,6.72,20240909,2.27,N,007980,500,264 억,,294543,N,N,58,N,00,N
20250313,110229,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1359,15,2,1.12,32936823,24360,24.22,1345,1360,1345,1747,941,1344,1352.09,0.58,0,3479,1363,1353,1348,1338,1333,1351,1336,265,403,500,940,1,1,51175130,695,11.42,0.33,12,0.05,119.00,4145.00,2115,20240306,-35.74,1264,20240909,7.52,1549,-12.27,20250217,1340,1.42,20250311,1926,-29.44,20240313,1264,7.52,20240909,2.27,N,007980,500,264 억,,294543,N,N,58,N,00,N
20250313,100229,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1357,13,2,0.97,20693087,15309,15.22,1345,1359,1345,1747,941,1344,1351.69,0.58,0,3721,1363,1353,1348,1338,1333,1351,1336,265,403,500,940,1,1,51175130,694,11.40,0.33,12,0.03,119.00,4145.00,2115,20240306,-35.84,1264,20240909,7.36,1549,-12.40,20250217,1340,1.27,20250311,1926,-29.54,20240313,1264,7.36,20240909,2.27,N,007980,500,264 억,,294543,N,N,58,N,00,N
20250313,090230,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1350,6,2,0.45,1451272,1077,1.07,1345,1350,1345,1747,941,1344,1347.51,0.58,0,122,1363,1353,1348,1338,1333,1351,1336,265,403,500,940,1,1,51175130,691,11.34,0.33,12,0.00,119.00,4145.00,2115,20240306,-36.17,1264,20240909,6.80,1549,-12.85,20250217,1340,0.75,20250311,1926,-29.91,20240313,1264,6.80,20240909,2.27,N,007980,500,264 억,,294543,N,N,58,N,00,N
20250312,160228,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1344,-6,5,-0.44,135539218,100489,107.68,1350,1358,1343,1755,945,1350,1348.80,0.64,0,-34901,1370,1360,1350,1340,1330,1355,1335,265,405,500,940,1,1,51175130,688,11.29,0.32,12,0.20,119.00,4145.00,2115,20240306,-36.45,1264,20240909,6.33,1549,-13.23,20250217,1340,0.30,20250311,1926,-30.22,20240313,1264,6.33,20240909,2.27,N,007980,500,264 억,,329444,N,N,58,N,00,N
20250312,150230,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1348,-2,5,-0.15,110835521,82124,88.00,1350,1358,1343,1755,945,1350,1349.61,0.64,0,-31565,1370,1360,1350,1340,1330,1355,1335,265,405,500,940,1,1,51175130,690,11.33,0.33,12,0.16,119.00,4145.00,2115,20240306,-36.26,1264,20240909,6.65,1549,-12.98,20250217,1340,0.60,20250311,1926,-30.01,20240313,1264,6.65,20240909,2.27,N,007980,500,264 억,,329444,N,N,7,N,00,N
20250312,140228,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1351,1,2,0.07,83915050,62145,66.59,1350,1358,1343,1755,945,1350,1350.31,0.64,0,-17292,1370,1360,1350,1340,1330,1355,1335,265,405,500,940,1,1,51175130,691,11.35,0.33,12,0.12,119.00,4145.00,2115,20240306,-36.12,1264,20240909,6.88,1549,-12.78,20250217,1340,0.82,20250311,1926,-29.85,20240313,1264,6.88,20240909,2.27,N,007980,500,264 억,,329444,N,N,7,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 20250313 160229 57 100.00 KOSPI 섬유·의류 N N N N N 1344 0 3 0.00 69415977 51442 51.14 1345 1360 1344 1747 941 1344 1349.41 0.58 0 -7649 1363 1353 1348 1338 1333 1351 1336 265 403 500 940 1 1 51175130 688 11.29 0.32 12 0.10 119.00 4145.00 2115 20240306 -36.45 1264 20240909 6.33 1549 -13.23 20250217 1340 0.30 20250311 1926 -30.22 20240313 1264 6.33 20240909 2.27 N 007980 500 264 억 294543 N N 140 N 00 N
3 20250313 150230 57 100.00 KOSPI 섬유·의류 N N N N N 1346 2 2 0.15 56354353 41727 41.48 1345 1360 1345 1747 941 1344 1350.55 0.58 0 -6196 1363 1353 1348 1338 1333 1351 1336 265 403 500 940 1 1 51175130 689 11.31 0.32 12 0.08 119.00 4145.00 2115 20240306 -36.36 1264 20240909 6.49 1549 -13.11 20250217 1340 0.45 20250311 1926 -30.11 20240313 1264 6.49 20240909 2.27 N 007980 500 264 억 294543 N N 58 N 00 N
4 20250313 140229 57 100.00 KOSPI 섬유·의류 N N N N N 1355 11 2 0.82 39928211 29535 29.36 1345 1360 1345 1747 941 1344 1351.89 0.58 0 892 1363 1353 1348 1338 1333 1351 1336 265 403 500 940 1 1 51175130 693 11.39 0.33 12 0.06 119.00 4145.00 2115 20240306 -35.93 1264 20240909 7.20 1549 -12.52 20250217 1340 1.12 20250311 1926 -29.65 20240313 1264 7.20 20240909 2.27 N 007980 500 264 억 294543 N N 58 N 00 N
5 20250313 130229 57 100.00 KOSPI 섬유·의류 N N N N N 1356 12 2 0.89 38148971 28217 28.05 1345 1360 1345 1747 941 1344 1351.99 0.58 0 2111 1363 1353 1348 1338 1333 1351 1336 265 403 500 940 1 1 51175130 694 11.39 0.33 12 0.06 119.00 4145.00 2115 20240306 -35.89 1264 20240909 7.28 1549 -12.46 20250217 1340 1.19 20250311 1926 -29.60 20240313 1264 7.28 20240909 2.27 N 007980 500 264 억 294543 N N 58 N 00 N
6 20250313 120229 57 100.00 KOSPI 섬유·의류 N N N N N 1349 5 2 0.37 38017418 28120 27.96 1345 1360 1345 1747 941 1344 1351.97 0.58 0 2171 1363 1353 1348 1338 1333 1351 1336 265 403 500 940 1 1 51175130 690 11.34 0.33 12 0.05 119.00 4145.00 2115 20240306 -36.22 1264 20240909 6.72 1549 -12.91 20250217 1340 0.67 20250311 1926 -29.96 20240313 1264 6.72 20240909 2.27 N 007980 500 264 억 294543 N N 58 N 00 N
7 20250313 110229 57 100.00 KOSPI 섬유·의류 N N N N N 1359 15 2 1.12 32936823 24360 24.22 1345 1360 1345 1747 941 1344 1352.09 0.58 0 3479 1363 1353 1348 1338 1333 1351 1336 265 403 500 940 1 1 51175130 695 11.42 0.33 12 0.05 119.00 4145.00 2115 20240306 -35.74 1264 20240909 7.52 1549 -12.27 20250217 1340 1.42 20250311 1926 -29.44 20240313 1264 7.52 20240909 2.27 N 007980 500 264 억 294543 N N 58 N 00 N
8 20250313 100229 57 100.00 KOSPI 섬유·의류 N N N N N 1357 13 2 0.97 20693087 15309 15.22 1345 1359 1345 1747 941 1344 1351.69 0.58 0 3721 1363 1353 1348 1338 1333 1351 1336 265 403 500 940 1 1 51175130 694 11.40 0.33 12 0.03 119.00 4145.00 2115 20240306 -35.84 1264 20240909 7.36 1549 -12.40 20250217 1340 1.27 20250311 1926 -29.54 20240313 1264 7.36 20240909 2.27 N 007980 500 264 억 294543 N N 58 N 00 N
9 20250313 090230 57 100.00 KOSPI 섬유·의류 N N N N N 1350 6 2 0.45 1451272 1077 1.07 1345 1350 1345 1747 941 1344 1347.51 0.58 0 122 1363 1353 1348 1338 1333 1351 1336 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 1340 0.75 20250311 1926 -29.91 20240313 1264 6.80 20240909 2.27 N 007980 500 264 억 294543 N N 58 N 00 N
10 20250312 160228 57 100.00 KOSPI 섬유·의류 N N N N N 1344 -6 5 -0.44 135539218 100489 107.68 1350 1358 1343 1755 945 1350 1348.80 0.64 0 -34901 1370 1360 1350 1340 1330 1355 1335 265 405 500 940 1 1 51175130 688 11.29 0.32 12 0.20 119.00 4145.00 2115 20240306 -36.45 1264 20240909 6.33 1549 -13.23 20250217 1340 0.30 20250311 1926 -30.22 20240313 1264 6.33 20240909 2.27 N 007980 500 264 억 329444 N N 58 N 00 N
11 20250312 150230 57 100.00 KOSPI 섬유·의류 N N N N N 1348 -2 5 -0.15 110835521 82124 88.00 1350 1358 1343 1755 945 1350 1349.61 0.64 0 -31565 1370 1360 1350 1340 1330 1355 1335 265 405 500 940 1 1 51175130 690 11.33 0.33 12 0.16 119.00 4145.00 2115 20240306 -36.26 1264 20240909 6.65 1549 -12.98 20250217 1340 0.60 20250311 1926 -30.01 20240313 1264 6.65 20240909 2.27 N 007980 500 264 억 329444 N N 7 N 00 N
12 20250312 140228 57 100.00 KOSPI 섬유·의류 N N N N N 1351 1 2 0.07 83915050 62145 66.59 1350 1358 1343 1755 945 1350 1350.31 0.64 0 -17292 1370 1360 1350 1340 1330 1355 1335 265 405 500 940 1 1 51175130 691 11.35 0.33 12 0.12 119.00 4145.00 2115 20240306 -36.12 1264 20240909 6.88 1549 -12.78 20250217 1340 0.82 20250311 1926 -29.85 20240313 1264 6.88 20240909 2.27 N 007980 500 264 억 329444 N N 7 N 00 N