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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130230,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1440,-38,5,-2.57,371489756,256495,60.41,1475,1475,1434,1921,1035,1478,1448.33,0.92,0,-58651,1587,1532,1494,1439,1401,1513,1420,265,443,500,1030,1,1,51175130,737,12.10,0.35,12,0.50,119.00,4145.00,2115,20240306,-31.91,1264,20240909,13.92,1549,-7.04,20250217,1390,3.60,20250102,2115,-31.91,20240306,1264,13.92,20240909,2.01,N,007980,500,264 억,,468741,N,N,21,N,00,N
20250218,120231,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1445,-33,5,-2.23,321590402,221860,52.25,1475,1475,1434,1921,1035,1478,1449.52,0.92,0,-57881,1587,1532,1494,1439,1401,1513,1420,265,443,500,1030,1,1,51175130,739,12.14,0.35,12,0.43,119.00,4145.00,2115,20240306,-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
20250218,110231,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1441,-37,5,-2.50,284442533,196080,46.18,1475,1475,1434,1921,1035,1478,1450.65,0.92,0,-58044,1587,1532,1494,1439,1401,1513,1420,265,443,500,1030,1,1,51175130,737,12.11,0.35,12,0.38,119.00,4145.00,2115,20240306,-31.87,1264,20240909,14.00,1549,-6.97,20250217,1390,3.67,20250102,2115,-31.87,20240306,1264,14.00,20240909,2.01,N,007980,500,264 억,,468741,N,N,21,N,00,N
20250218,100231,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1440,-38,5,-2.57,194535224,133538,31.45,1475,1475,1438,1921,1035,1478,1456.78,0.92,0,-64415,1587,1532,1494,1439,1401,1513,1420,265,443,500,1030,1,1,51175130,737,12.10,0.35,12,0.26,119.00,4145.00,2115,20240306,-31.91,1264,20240909,13.92,1549,-7.04,20250217,1390,3.60,20250102,2115,-31.91,20240306,1264,13.92,20240909,2.01,N,007980,500,264 억,,468741,N,N,21,N,00,N
20250218,090231,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1469,-9,5,-0.61,14850562,10079,2.37,1475,1475,1469,1921,1035,1478,1473.42,0.92,0,-2615,1587,1532,1494,1439,1401,1513,1420,265,443,500,1030,1,1,51175130,752,12.34,0.35,12,0.02,119.00,4145.00,2115,20240306,-30.54,1264,20240909,16.22,1549,-5.16,20250217,1390,5.68,20250102,2115,-30.54,20240306,1264,16.22,20240909,2.01,N,007980,500,264 억,,468741,N,N,21,N,00,N
20250217,160231,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1478,-10,5,-0.67,632108029,423869,191.31,1490,1549,1456,1934,1042,1488,1491.39,0.80,0,46626,1576,1532,1471,1427,1366,1501,1396,265,446,500,1040,1,1,51175130,756,12.42,0.36,12,0.83,119.00,4145.00,2115,20240306,-30.12,1264,20240909,16.93,1549,-4.58,20250217,1390,6.33,20250102,2115,-30.12,20240306,1264,16.93,20240909,2.01,N,007980,500,264 억,,411498,N,N,21,N,00,N
20250217,150231,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1480,-8,5,-0.54,546534871,365777,165.09,1490,1549,1456,1934,1042,1488,1494.18,0.80,0,46529,1576,1532,1471,1427,1366,1501,1396,265,446,500,1040,1,1,51175130,757,12.44,0.36,12,0.71,119.00,4145.00,2115,20240306,-30.02,1264,20240909,17.09,1549,-4.45,20250217,1390,6.47,20250102,2115,-30.02,20240306,1264,17.09,20240909,2.01,N,007980,500,264 억,,411498,N,N,38,N,00,N
20250217,140230,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1490,2,2,0.13,140697178,94621,42.71,1490,1500,1475,1934,1042,1488,1486.96,0.80,0,22929,1576,1532,1471,1427,1366,1501,1396,265,446,500,1040,1,1,51175130,763,12.52,0.36,12,0.18,119.00,4145.00,2115,20240306,-29.55,1264,20240909,17.88,1539,-3.18,20250110,1390,7.19,20250102,2115,-29.55,20240306,1264,17.88,20240909,2.01,N,007980,500,264 억,,411498,N,N,38,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 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
3 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
4 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
5 20250218 130230 57 100.00 KOSPI 섬유·의류 N N N N N 1440 -38 5 -2.57 371489756 256495 60.41 1475 1475 1434 1921 1035 1478 1448.33 0.92 0 -58651 1587 1532 1494 1439 1401 1513 1420 265 443 500 1030 1 1 51175130 737 12.10 0.35 12 0.50 119.00 4145.00 2115 20240306 -31.91 1264 20240909 13.92 1549 -7.04 20250217 1390 3.60 20250102 2115 -31.91 20240306 1264 13.92 20240909 2.01 N 007980 500 264 억 468741 N N 21 N 00 N
6 20250218 120231 57 100.00 KOSPI 섬유·의류 N N N N N 1445 -33 5 -2.23 321590402 221860 52.25 1475 1475 1434 1921 1035 1478 1449.52 0.92 0 -57881 1587 1532 1494 1439 1401 1513 1420 265 443 500 1030 1 1 51175130 739 12.14 0.35 12 0.43 119.00 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
7 20250218 110231 57 100.00 KOSPI 섬유·의류 N N N N N 1441 -37 5 -2.50 284442533 196080 46.18 1475 1475 1434 1921 1035 1478 1450.65 0.92 0 -58044 1587 1532 1494 1439 1401 1513 1420 265 443 500 1030 1 1 51175130 737 12.11 0.35 12 0.38 119.00 4145.00 2115 20240306 -31.87 1264 20240909 14.00 1549 -6.97 20250217 1390 3.67 20250102 2115 -31.87 20240306 1264 14.00 20240909 2.01 N 007980 500 264 억 468741 N N 21 N 00 N
8 20250218 100231 57 100.00 KOSPI 섬유·의류 N N N N N 1440 -38 5 -2.57 194535224 133538 31.45 1475 1475 1438 1921 1035 1478 1456.78 0.92 0 -64415 1587 1532 1494 1439 1401 1513 1420 265 443 500 1030 1 1 51175130 737 12.10 0.35 12 0.26 119.00 4145.00 2115 20240306 -31.91 1264 20240909 13.92 1549 -7.04 20250217 1390 3.60 20250102 2115 -31.91 20240306 1264 13.92 20240909 2.01 N 007980 500 264 억 468741 N N 21 N 00 N
9 20250218 090231 57 100.00 KOSPI 섬유·의류 N N N N N 1469 -9 5 -0.61 14850562 10079 2.37 1475 1475 1469 1921 1035 1478 1473.42 0.92 0 -2615 1587 1532 1494 1439 1401 1513 1420 265 443 500 1030 1 1 51175130 752 12.34 0.35 12 0.02 119.00 4145.00 2115 20240306 -30.54 1264 20240909 16.22 1549 -5.16 20250217 1390 5.68 20250102 2115 -30.54 20240306 1264 16.22 20240909 2.01 N 007980 500 264 억 468741 N N 21 N 00 N
10 20250217 160231 57 100.00 KOSPI 섬유·의류 N N N N N 1478 -10 5 -0.67 632108029 423869 191.31 1490 1549 1456 1934 1042 1488 1491.39 0.80 0 46626 1576 1532 1471 1427 1366 1501 1396 265 446 500 1040 1 1 51175130 756 12.42 0.36 12 0.83 119.00 4145.00 2115 20240306 -30.12 1264 20240909 16.93 1549 -4.58 20250217 1390 6.33 20250102 2115 -30.12 20240306 1264 16.93 20240909 2.01 N 007980 500 264 억 411498 N N 21 N 00 N
11 20250217 150231 57 100.00 KOSPI 섬유·의류 N N N N N 1480 -8 5 -0.54 546534871 365777 165.09 1490 1549 1456 1934 1042 1488 1494.18 0.80 0 46529 1576 1532 1471 1427 1366 1501 1396 265 446 500 1040 1 1 51175130 757 12.44 0.36 12 0.71 119.00 4145.00 2115 20240306 -30.02 1264 20240909 17.09 1549 -4.45 20250217 1390 6.47 20250102 2115 -30.02 20240306 1264 17.09 20240909 2.01 N 007980 500 264 억 411498 N N 38 N 00 N
12 20250217 140230 57 100.00 KOSPI 섬유·의류 N N N N N 1490 2 2 0.13 140697178 94621 42.71 1490 1500 1475 1934 1042 1488 1486.96 0.80 0 22929 1576 1532 1471 1427 1366 1501 1396 265 446 500 1040 1 1 51175130 763 12.52 0.36 12 0.18 119.00 4145.00 2115 20240306 -29.55 1264 20240909 17.88 1539 -3.18 20250110 1390 7.19 20250102 2115 -29.55 20240306 1264 17.88 20240909 2.01 N 007980 500 264 억 411498 N N 38 N 00 N