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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160232,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1353,-11,5,-0.81,169446479,126205,142.32,1364,1365,1336,1773,955,1364,1342.63,0.50,0,-54534,1377,1370,1363,1356,1349,1367,1353,265,409,500,950,1,1,51175130,692,11.37,0.33,12,0.25,119.00,4145.00,1942,20240311,-30.33,1264,20240909,7.04,1549,-12.65,20250217,1335,1.35,20250314,1920,-29.53,20240531,1264,7.04,20240909,2.21,N,007980,500,264 억,,257700,N,N,92,N,00,N
20250321,150232,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1339,-25,5,-1.83,163539220,121799,137.36,1364,1365,1336,1773,955,1364,1342.70,0.50,0,-53521,1377,1370,1363,1356,1349,1367,1353,265,409,500,950,1,1,51175130,685,11.25,0.32,12,0.24,119.00,4145.00,1942,20240311,-31.05,1264,20240909,5.93,1549,-13.56,20250217,1335,0.30,20250314,1920,-30.26,20240531,1264,5.93,20240909,2.21,N,007980,500,264 억,,257700,N,N,9,N,00,N
20250321,140232,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1339,-25,5,-1.83,131154263,97610,110.08,1364,1365,1337,1773,955,1364,1343.66,0.50,0,-45884,1377,1370,1363,1356,1349,1367,1353,265,409,500,950,1,1,51175130,685,11.25,0.32,12,0.19,119.00,4145.00,1942,20240311,-31.05,1264,20240909,5.93,1549,-13.56,20250217,1335,0.30,20250314,1920,-30.26,20240531,1264,5.93,20240909,2.21,N,007980,500,264 억,,257700,N,N,9,N,00,N
20250321,130232,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1341,-23,5,-1.69,99197217,73742,83.16,1364,1365,1337,1773,955,1364,1345.19,0.50,0,-34563,1377,1370,1363,1356,1349,1367,1353,265,409,500,950,1,1,51175130,686,11.27,0.32,12,0.14,119.00,4145.00,1942,20240311,-30.95,1264,20240909,6.09,1549,-13.43,20250217,1335,0.45,20250314,1920,-30.16,20240531,1264,6.09,20240909,2.21,N,007980,500,264 억,,257700,N,N,9,N,00,N
20250321,120234,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1344,-20,5,-1.47,67003033,49740,56.09,1364,1365,1342,1773,955,1364,1347.07,0.50,0,-20863,1377,1370,1363,1356,1349,1367,1353,265,409,500,950,1,1,51175130,688,11.29,0.32,12,0.10,119.00,4145.00,1942,20240311,-30.79,1264,20240909,6.33,1549,-13.23,20250217,1335,0.67,20250314,1920,-30.00,20240531,1264,6.33,20240909,2.21,N,007980,500,264 억,,257700,N,N,9,N,00,N
20250321,110232,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1349,-15,5,-1.10,49009572,36359,41.00,1364,1365,1343,1773,955,1364,1347.94,0.50,0,-12485,1377,1370,1363,1356,1349,1367,1353,265,409,500,950,1,1,51175130,690,11.34,0.33,12,0.07,119.00,4145.00,1942,20240311,-30.54,1264,20240909,6.72,1549,-12.91,20250217,1335,1.05,20250314,1920,-29.74,20240531,1264,6.72,20240909,2.21,N,007980,500,264 억,,257700,N,N,9,N,00,N
20250321,100233,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1348,-16,5,-1.17,19972848,14779,16.67,1364,1365,1346,1773,955,1364,1351.43,0.50,0,-4724,1377,1370,1363,1356,1349,1367,1353,265,409,500,950,1,1,51175130,690,11.33,0.33,12,0.03,119.00,4145.00,1942,20240311,-30.59,1264,20240909,6.65,1549,-12.98,20250217,1335,0.97,20250314,1920,-29.79,20240531,1264,6.65,20240909,2.21,N,007980,500,264 억,,257700,N,N,9,N,00,N
20250321,090234,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1364,0,3,0.00,36828,27,0.03,1364,1364,1364,1773,955,1364,1364.00,0.50,0,-15,1377,1370,1363,1356,1349,1367,1353,265,409,500,950,1,1,51175130,698,11.46,0.33,12,0.00,119.00,4145.00,1942,20240311,-29.76,1264,20240909,7.91,1549,-11.94,20250217,1335,2.17,20250314,1920,-28.96,20240531,1264,7.91,20240909,2.21,N,007980,500,264 억,,257700,N,N,9,N,00,N
20250320,160232,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1364,-2,5,-0.15,120777307,88641,89.81,1366,1370,1356,1775,957,1366,1362.54,0.58,0,-49738,1384,1374,1362,1352,1340,1369,1347,265,409,500,950,1,1,51175130,698,11.46,0.33,12,0.17,119.00,4145.00,1992,20240308,-31.53,1264,20240909,7.91,1549,-11.94,20250217,1335,2.17,20250314,1920,-28.96,20240531,1264,7.91,20240909,2.21,N,007980,500,264 억,,295848,N,N,9,N,00,N
20250320,150233,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1364,-2,5,-0.15,94673276,69558,70.48,1366,1370,1356,1775,957,1366,1361.07,0.58,0,-34792,1384,1374,1362,1352,1340,1369,1347,265,409,500,950,1,1,51175130,698,11.46,0.33,12,0.14,119.00,4145.00,1992,20240308,-31.53,1264,20240909,7.91,1549,-11.94,20250217,1335,2.17,20250314,1920,-28.96,20240531,1264,7.91,20240909,2.21,N,007980,500,264 억,,295848,N,N,5,N,00,N
20250320,140234,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1362,-4,5,-0.29,81679533,60011,60.80,1366,1370,1356,1775,957,1366,1361.08,0.58,0,-28653,1384,1374,1362,1352,1340,1369,1347,265,409,500,950,1,1,51175130,697,11.45,0.33,12,0.12,119.00,4145.00,1992,20240308,-31.63,1264,20240909,7.75,1549,-12.07,20250217,1335,2.02,20250314,1920,-29.06,20240531,1264,7.75,20240909,2.21,N,007980,500,264 억,,295848,N,N,5,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 20250321 160232 57 100.00 KOSPI 섬유·의류 N N N N N 1353 -11 5 -0.81 169446479 126205 142.32 1364 1365 1336 1773 955 1364 1342.63 0.50 0 -54534 1377 1370 1363 1356 1349 1367 1353 265 409 500 950 1 1 51175130 692 11.37 0.33 12 0.25 119.00 4145.00 1942 20240311 -30.33 1264 20240909 7.04 1549 -12.65 20250217 1335 1.35 20250314 1920 -29.53 20240531 1264 7.04 20240909 2.21 N 007980 500 264 억 257700 N N 92 N 00 N
3 20250321 150232 57 100.00 KOSPI 섬유·의류 N N N N N 1339 -25 5 -1.83 163539220 121799 137.36 1364 1365 1336 1773 955 1364 1342.70 0.50 0 -53521 1377 1370 1363 1356 1349 1367 1353 265 409 500 950 1 1 51175130 685 11.25 0.32 12 0.24 119.00 4145.00 1942 20240311 -31.05 1264 20240909 5.93 1549 -13.56 20250217 1335 0.30 20250314 1920 -30.26 20240531 1264 5.93 20240909 2.21 N 007980 500 264 억 257700 N N 9 N 00 N
4 20250321 140232 57 100.00 KOSPI 섬유·의류 N N N N N 1339 -25 5 -1.83 131154263 97610 110.08 1364 1365 1337 1773 955 1364 1343.66 0.50 0 -45884 1377 1370 1363 1356 1349 1367 1353 265 409 500 950 1 1 51175130 685 11.25 0.32 12 0.19 119.00 4145.00 1942 20240311 -31.05 1264 20240909 5.93 1549 -13.56 20250217 1335 0.30 20250314 1920 -30.26 20240531 1264 5.93 20240909 2.21 N 007980 500 264 억 257700 N N 9 N 00 N
5 20250321 130232 57 100.00 KOSPI 섬유·의류 N N N N N 1341 -23 5 -1.69 99197217 73742 83.16 1364 1365 1337 1773 955 1364 1345.19 0.50 0 -34563 1377 1370 1363 1356 1349 1367 1353 265 409 500 950 1 1 51175130 686 11.27 0.32 12 0.14 119.00 4145.00 1942 20240311 -30.95 1264 20240909 6.09 1549 -13.43 20250217 1335 0.45 20250314 1920 -30.16 20240531 1264 6.09 20240909 2.21 N 007980 500 264 억 257700 N N 9 N 00 N
6 20250321 120234 57 100.00 KOSPI 섬유·의류 N N N N N 1344 -20 5 -1.47 67003033 49740 56.09 1364 1365 1342 1773 955 1364 1347.07 0.50 0 -20863 1377 1370 1363 1356 1349 1367 1353 265 409 500 950 1 1 51175130 688 11.29 0.32 12 0.10 119.00 4145.00 1942 20240311 -30.79 1264 20240909 6.33 1549 -13.23 20250217 1335 0.67 20250314 1920 -30.00 20240531 1264 6.33 20240909 2.21 N 007980 500 264 억 257700 N N 9 N 00 N
7 20250321 110232 57 100.00 KOSPI 섬유·의류 N N N N N 1349 -15 5 -1.10 49009572 36359 41.00 1364 1365 1343 1773 955 1364 1347.94 0.50 0 -12485 1377 1370 1363 1356 1349 1367 1353 265 409 500 950 1 1 51175130 690 11.34 0.33 12 0.07 119.00 4145.00 1942 20240311 -30.54 1264 20240909 6.72 1549 -12.91 20250217 1335 1.05 20250314 1920 -29.74 20240531 1264 6.72 20240909 2.21 N 007980 500 264 억 257700 N N 9 N 00 N
8 20250321 100233 57 100.00 KOSPI 섬유·의류 N N N N N 1348 -16 5 -1.17 19972848 14779 16.67 1364 1365 1346 1773 955 1364 1351.43 0.50 0 -4724 1377 1370 1363 1356 1349 1367 1353 265 409 500 950 1 1 51175130 690 11.33 0.33 12 0.03 119.00 4145.00 1942 20240311 -30.59 1264 20240909 6.65 1549 -12.98 20250217 1335 0.97 20250314 1920 -29.79 20240531 1264 6.65 20240909 2.21 N 007980 500 264 억 257700 N N 9 N 00 N
9 20250321 090234 57 100.00 KOSPI 섬유·의류 N N N N N 1364 0 3 0.00 36828 27 0.03 1364 1364 1364 1773 955 1364 1364.00 0.50 0 -15 1377 1370 1363 1356 1349 1367 1353 265 409 500 950 1 1 51175130 698 11.46 0.33 12 0.00 119.00 4145.00 1942 20240311 -29.76 1264 20240909 7.91 1549 -11.94 20250217 1335 2.17 20250314 1920 -28.96 20240531 1264 7.91 20240909 2.21 N 007980 500 264 억 257700 N N 9 N 00 N
10 20250320 160232 57 100.00 KOSPI 섬유·의류 N N N N N 1364 -2 5 -0.15 120777307 88641 89.81 1366 1370 1356 1775 957 1366 1362.54 0.58 0 -49738 1384 1374 1362 1352 1340 1369 1347 265 409 500 950 1 1 51175130 698 11.46 0.33 12 0.17 119.00 4145.00 1992 20240308 -31.53 1264 20240909 7.91 1549 -11.94 20250217 1335 2.17 20250314 1920 -28.96 20240531 1264 7.91 20240909 2.21 N 007980 500 264 억 295848 N N 9 N 00 N
11 20250320 150233 57 100.00 KOSPI 섬유·의류 N N N N N 1364 -2 5 -0.15 94673276 69558 70.48 1366 1370 1356 1775 957 1366 1361.07 0.58 0 -34792 1384 1374 1362 1352 1340 1369 1347 265 409 500 950 1 1 51175130 698 11.46 0.33 12 0.14 119.00 4145.00 1992 20240308 -31.53 1264 20240909 7.91 1549 -11.94 20250217 1335 2.17 20250314 1920 -28.96 20240531 1264 7.91 20240909 2.21 N 007980 500 264 억 295848 N N 5 N 00 N
12 20250320 140234 57 100.00 KOSPI 섬유·의류 N N N N N 1362 -4 5 -0.29 81679533 60011 60.80 1366 1370 1356 1775 957 1366 1361.08 0.58 0 -28653 1384 1374 1362 1352 1340 1369 1347 265 409 500 950 1 1 51175130 697 11.45 0.33 12 0.12 119.00 4145.00 1992 20240308 -31.63 1264 20240909 7.75 1549 -12.07 20250217 1335 2.02 20250314 1920 -29.06 20240531 1264 7.75 20240909 2.21 N 007980 500 264 억 295848 N N 5 N 00 N