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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
057880/price/prices-20250501.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
20250516,160451,58,100.00,KOSDAQ,,,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-22.71,69.76,12,0.00,-387.00,126.00,8790,20240503,0.00,8790,20240503,0.00,8790,0.00,20250102,8790,0.00,20250102,11260,-21.94,20240516,8790,0.00,20240611,0.03,Y,057880,500,122 억,,0,N,N,0,N,00,N
20250516,150456,58,100.00,KOSDAQ,,,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-22.71,69.76,12,0.00,-387.00,126.00,8790,20240503,0.00,8790,20240503,0.00,8790,0.00,20250102,8790,0.00,20250102,11260,-21.94,20240516,8790,0.00,20240611,0.03,Y,057880,500,122 억,,0,N,N,0,N,00,N
20250516,140454,58,100.00,KOSDAQ,,,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-22.71,69.76,12,0.00,-387.00,126.00,8790,20240503,0.00,8790,20240503,0.00,8790,0.00,20250102,8790,0.00,20250102,11260,-21.94,20240516,8790,0.00,20240611,0.03,Y,057880,500,122 억,,0,N,N,0,N,00,N
20250516,130453,58,100.00,KOSDAQ,,,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-22.71,69.76,12,0.00,-387.00,126.00,8790,20240503,0.00,8790,20240503,0.00,8790,0.00,20250102,8790,0.00,20250102,11260,-21.94,20240516,8790,0.00,20240611,0.03,Y,057880,500,122 억,,0,N,N,0,N,00,N
20250516,120453,58,100.00,KOSDAQ,,,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-22.71,69.76,12,0.00,-387.00,126.00,8790,20240503,0.00,8790,20240503,0.00,8790,0.00,20250102,8790,0.00,20250102,11260,-21.94,20240516,8790,0.00,20240611,0.03,Y,057880,500,122 억,,0,N,N,0,N,00,N
20250516,110438,58,100.00,KOSDAQ,,,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-22.71,69.76,12,0.00,-387.00,126.00,8790,20240503,0.00,8790,20240503,0.00,8790,0.00,20250102,8790,0.00,20250102,11260,-21.94,20240516,8790,0.00,20240611,0.03,Y,057880,500,122 억,,0,N,N,0,N,00,N
20250516,100457,58,100.00,KOSDAQ,,,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-22.71,69.76,12,0.00,-387.00,126.00,8790,20240503,0.00,8790,20240503,0.00,8790,0.00,20250102,8790,0.00,20250102,11260,-21.94,20240516,8790,0.00,20240611,0.03,Y,057880,500,122 억,,0,N,N,0,N,00,N
20250516,090455,58,100.00,KOSDAQ,,,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-22.71,69.76,12,0.00,-387.00,126.00,8790,20240503,0.00,8790,20240503,0.00,8790,0.00,20250102,8790,0.00,20250102,11260,-21.94,20240516,8790,0.00,20240611,0.03,Y,057880,500,122 억,,0,N,N,0,N,00,N
20250515,160528,58,100.00,KOSDAQ,,,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-22.71,69.76,12,0.00,-387.00,126.00,8790,20240502,0.00,8790,20240502,0.00,8790,0.00,20250102,8790,0.00,20250102,11260,-21.94,20240516,8790,0.00,20240611,0.03,Y,057880,500,122 억,,0,N,N,0,N,00,N
20250515,150532,58,100.00,KOSDAQ,,,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-22.71,69.76,12,0.00,-387.00,126.00,8790,20240502,0.00,8790,20240502,0.00,8790,0.00,20250102,8790,0.00,20250102,11260,-21.94,20240516,8790,0.00,20240611,0.03,Y,057880,500,122 억,,0,N,N,0,N,00,N
20250515,140533,58,100.00,KOSDAQ,,,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-22.71,69.76,12,0.00,-387.00,126.00,8790,20240502,0.00,8790,20240502,0.00,8790,0.00,20250102,8790,0.00,20250102,11260,-21.94,20240516,8790,0.00,20240611,0.03,Y,057880,500,122 억,,0,N,N,0,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 20250516 160451 58 100.00 KOSDAQ N N N N N 8790 0 3 0.00 0 0 0.00 0 0 0 26400 1 8790 0.00 0.00 0 0 8790 8790 8790 8790 8790 8790 8790 123 17610 500 0 10 1 24580368 2161 -22.71 69.76 12 0.00 -387.00 126.00 8790 20240503 0.00 8790 20240503 0.00 8790 0.00 20250102 8790 0.00 20250102 11260 -21.94 20240516 8790 0.00 20240611 0.03 Y 057880 500 122 억 0 N N 0 N 00 N
3 20250516 150456 58 100.00 KOSDAQ N N N N N 8790 0 3 0.00 0 0 0.00 0 0 0 26400 1 8790 0.00 0.00 0 0 8790 8790 8790 8790 8790 8790 8790 123 17610 500 0 10 1 24580368 2161 -22.71 69.76 12 0.00 -387.00 126.00 8790 20240503 0.00 8790 20240503 0.00 8790 0.00 20250102 8790 0.00 20250102 11260 -21.94 20240516 8790 0.00 20240611 0.03 Y 057880 500 122 억 0 N N 0 N 00 N
4 20250516 140454 58 100.00 KOSDAQ N N N N N 8790 0 3 0.00 0 0 0.00 0 0 0 26400 1 8790 0.00 0.00 0 0 8790 8790 8790 8790 8790 8790 8790 123 17610 500 0 10 1 24580368 2161 -22.71 69.76 12 0.00 -387.00 126.00 8790 20240503 0.00 8790 20240503 0.00 8790 0.00 20250102 8790 0.00 20250102 11260 -21.94 20240516 8790 0.00 20240611 0.03 Y 057880 500 122 억 0 N N 0 N 00 N
5 20250516 130453 58 100.00 KOSDAQ N N N N N 8790 0 3 0.00 0 0 0.00 0 0 0 26400 1 8790 0.00 0.00 0 0 8790 8790 8790 8790 8790 8790 8790 123 17610 500 0 10 1 24580368 2161 -22.71 69.76 12 0.00 -387.00 126.00 8790 20240503 0.00 8790 20240503 0.00 8790 0.00 20250102 8790 0.00 20250102 11260 -21.94 20240516 8790 0.00 20240611 0.03 Y 057880 500 122 억 0 N N 0 N 00 N
6 20250516 120453 58 100.00 KOSDAQ N N N N N 8790 0 3 0.00 0 0 0.00 0 0 0 26400 1 8790 0.00 0.00 0 0 8790 8790 8790 8790 8790 8790 8790 123 17610 500 0 10 1 24580368 2161 -22.71 69.76 12 0.00 -387.00 126.00 8790 20240503 0.00 8790 20240503 0.00 8790 0.00 20250102 8790 0.00 20250102 11260 -21.94 20240516 8790 0.00 20240611 0.03 Y 057880 500 122 억 0 N N 0 N 00 N
7 20250516 110438 58 100.00 KOSDAQ N N N N N 8790 0 3 0.00 0 0 0.00 0 0 0 26400 1 8790 0.00 0.00 0 0 8790 8790 8790 8790 8790 8790 8790 123 17610 500 0 10 1 24580368 2161 -22.71 69.76 12 0.00 -387.00 126.00 8790 20240503 0.00 8790 20240503 0.00 8790 0.00 20250102 8790 0.00 20250102 11260 -21.94 20240516 8790 0.00 20240611 0.03 Y 057880 500 122 억 0 N N 0 N 00 N
8 20250516 100457 58 100.00 KOSDAQ N N N N N 8790 0 3 0.00 0 0 0.00 0 0 0 26400 1 8790 0.00 0.00 0 0 8790 8790 8790 8790 8790 8790 8790 123 17610 500 0 10 1 24580368 2161 -22.71 69.76 12 0.00 -387.00 126.00 8790 20240503 0.00 8790 20240503 0.00 8790 0.00 20250102 8790 0.00 20250102 11260 -21.94 20240516 8790 0.00 20240611 0.03 Y 057880 500 122 억 0 N N 0 N 00 N
9 20250516 090455 58 100.00 KOSDAQ N N N N N 8790 0 3 0.00 0 0 0.00 0 0 0 26400 1 8790 0.00 0.00 0 0 8790 8790 8790 8790 8790 8790 8790 123 17610 500 0 10 1 24580368 2161 -22.71 69.76 12 0.00 -387.00 126.00 8790 20240503 0.00 8790 20240503 0.00 8790 0.00 20250102 8790 0.00 20250102 11260 -21.94 20240516 8790 0.00 20240611 0.03 Y 057880 500 122 억 0 N N 0 N 00 N
10 20250515 160528 58 100.00 KOSDAQ N N N N N 8790 0 3 0.00 0 0 0.00 0 0 0 26400 1 8790 0.00 0.00 0 0 8790 8790 8790 8790 8790 8790 8790 123 17610 500 0 10 1 24580368 2161 -22.71 69.76 12 0.00 -387.00 126.00 8790 20240502 0.00 8790 20240502 0.00 8790 0.00 20250102 8790 0.00 20250102 11260 -21.94 20240516 8790 0.00 20240611 0.03 Y 057880 500 122 억 0 N N 0 N 00 N
11 20250515 150532 58 100.00 KOSDAQ N N N N N 8790 0 3 0.00 0 0 0.00 0 0 0 26400 1 8790 0.00 0.00 0 0 8790 8790 8790 8790 8790 8790 8790 123 17610 500 0 10 1 24580368 2161 -22.71 69.76 12 0.00 -387.00 126.00 8790 20240502 0.00 8790 20240502 0.00 8790 0.00 20250102 8790 0.00 20250102 11260 -21.94 20240516 8790 0.00 20240611 0.03 Y 057880 500 122 억 0 N N 0 N 00 N
12 20250515 140533 58 100.00 KOSDAQ N N N N N 8790 0 3 0.00 0 0 0.00 0 0 0 26400 1 8790 0.00 0.00 0 0 8790 8790 8790 8790 8790 8790 8790 123 17610 500 0 10 1 24580368 2161 -22.71 69.76 12 0.00 -387.00 126.00 8790 20240502 0.00 8790 20240502 0.00 8790 0.00 20250102 8790 0.00 20250102 11260 -21.94 20240516 8790 0.00 20240611 0.03 Y 057880 500 122 억 0 N N 0 N 00 N