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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
057880/price/prices-20250401.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
20250407,160518,58,100.00,KOSDAQ,,유통,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,-387.00,126.00,8790,20240326,0.00,8790,20240326,0.00,8790,0.00,20250102,8790,0.00,20250102,17570,-49.97,20240408,8790,0.00,20240611,0.03,Y,057880,500,122 억,,0,N,N,0,N,00,N
20250407,150522,58,100.00,KOSDAQ,,유통,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,-387.00,126.00,8790,20240326,0.00,8790,20240326,0.00,8790,0.00,20250102,8790,0.00,20250102,17570,-49.97,20240408,8790,0.00,20240611,0.03,Y,057880,500,122 억,,0,N,N,0,N,00,N
20250407,140520,58,100.00,KOSDAQ,,유통,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,-387.00,126.00,8790,20240326,0.00,8790,20240326,0.00,8790,0.00,20250102,8790,0.00,20250102,17570,-49.97,20240408,8790,0.00,20240611,0.03,Y,057880,500,122 억,,0,N,N,0,N,00,N
20250407,130518,58,100.00,KOSDAQ,,유통,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,-387.00,126.00,8790,20240326,0.00,8790,20240326,0.00,8790,0.00,20250102,8790,0.00,20250102,17570,-49.97,20240408,8790,0.00,20240611,0.03,Y,057880,500,122 억,,0,N,N,0,N,00,N
20250407,120519,58,100.00,KOSDAQ,,유통,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,-387.00,126.00,8790,20240326,0.00,8790,20240326,0.00,8790,0.00,20250102,8790,0.00,20250102,17570,-49.97,20240408,8790,0.00,20240611,0.03,Y,057880,500,122 억,,0,N,N,0,N,00,N
20250407,110520,58,100.00,KOSDAQ,,유통,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,-387.00,126.00,8790,20240326,0.00,8790,20240326,0.00,8790,0.00,20250102,8790,0.00,20250102,17570,-49.97,20240408,8790,0.00,20240611,0.03,Y,057880,500,122 억,,0,N,N,0,N,00,N
20250407,100520,58,100.00,KOSDAQ,,유통,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,-387.00,126.00,8790,20240326,0.00,8790,20240326,0.00,8790,0.00,20250102,8790,0.00,20250102,17570,-49.97,20240408,8790,0.00,20240611,0.03,Y,057880,500,122 억,,0,N,N,0,N,00,N
20250407,090520,58,100.00,KOSDAQ,,유통,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,-387.00,126.00,8790,20240326,0.00,8790,20240326,0.00,8790,0.00,20250102,8790,0.00,20250102,17570,-49.97,20240408,8790,0.00,20240611,0.03,Y,057880,500,122 억,,0,N,N,0,N,00,N
20250404,160518,58,100.00,KOSDAQ,,유통,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,-387.00,126.00,8790,20240325,0.00,8790,20240325,0.00,8790,0.00,20250102,8790,0.00,20250102,17570,-49.97,20240404,8790,0.00,20240611,0.03,Y,057880,500,122 억,,0,N,N,0,N,00,N
20250404,150523,58,100.00,KOSDAQ,,유통,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,-387.00,126.00,8790,20240325,0.00,8790,20240325,0.00,8790,0.00,20250102,8790,0.00,20250102,17570,-49.97,20240404,8790,0.00,20240611,0.03,Y,057880,500,122 억,,0,N,N,0,N,00,N
20250404,140524,58,100.00,KOSDAQ,,유통,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,-387.00,126.00,8790,20240325,0.00,8790,20240325,0.00,8790,0.00,20250102,8790,0.00,20250102,17570,-49.97,20240404,8790,0.00,20240611,0.03,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 20250407 160518 58 100.00 KOSDAQ 유통 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 20240326 0.00 8790 20240326 0.00 8790 0.00 20250102 8790 0.00 20250102 17570 -49.97 20240408 8790 0.00 20240611 0.03 Y 057880 500 122 억 0 N N 0 N 00 N
3 20250407 150522 58 100.00 KOSDAQ 유통 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 20240326 0.00 8790 20240326 0.00 8790 0.00 20250102 8790 0.00 20250102 17570 -49.97 20240408 8790 0.00 20240611 0.03 Y 057880 500 122 억 0 N N 0 N 00 N
4 20250407 140520 58 100.00 KOSDAQ 유통 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 20240326 0.00 8790 20240326 0.00 8790 0.00 20250102 8790 0.00 20250102 17570 -49.97 20240408 8790 0.00 20240611 0.03 Y 057880 500 122 억 0 N N 0 N 00 N
5 20250407 130518 58 100.00 KOSDAQ 유통 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 20240326 0.00 8790 20240326 0.00 8790 0.00 20250102 8790 0.00 20250102 17570 -49.97 20240408 8790 0.00 20240611 0.03 Y 057880 500 122 억 0 N N 0 N 00 N
6 20250407 120519 58 100.00 KOSDAQ 유통 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 20240326 0.00 8790 20240326 0.00 8790 0.00 20250102 8790 0.00 20250102 17570 -49.97 20240408 8790 0.00 20240611 0.03 Y 057880 500 122 억 0 N N 0 N 00 N
7 20250407 110520 58 100.00 KOSDAQ 유통 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 20240326 0.00 8790 20240326 0.00 8790 0.00 20250102 8790 0.00 20250102 17570 -49.97 20240408 8790 0.00 20240611 0.03 Y 057880 500 122 억 0 N N 0 N 00 N
8 20250407 100520 58 100.00 KOSDAQ 유통 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 20240326 0.00 8790 20240326 0.00 8790 0.00 20250102 8790 0.00 20250102 17570 -49.97 20240408 8790 0.00 20240611 0.03 Y 057880 500 122 억 0 N N 0 N 00 N
9 20250407 090520 58 100.00 KOSDAQ 유통 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 20240326 0.00 8790 20240326 0.00 8790 0.00 20250102 8790 0.00 20250102 17570 -49.97 20240408 8790 0.00 20240611 0.03 Y 057880 500 122 억 0 N N 0 N 00 N
10 20250404 160518 58 100.00 KOSDAQ 유통 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 20240325 0.00 8790 20240325 0.00 8790 0.00 20250102 8790 0.00 20250102 17570 -49.97 20240404 8790 0.00 20240611 0.03 Y 057880 500 122 억 0 N N 0 N 00 N
11 20250404 150523 58 100.00 KOSDAQ 유통 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 20240325 0.00 8790 20240325 0.00 8790 0.00 20250102 8790 0.00 20250102 17570 -49.97 20240404 8790 0.00 20240611 0.03 Y 057880 500 122 억 0 N N 0 N 00 N
12 20250404 140524 58 100.00 KOSDAQ 유통 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 20240325 0.00 8790 20240325 0.00 8790 0.00 20250102 8790 0.00 20250102 17570 -49.97 20240404 8790 0.00 20240611 0.03 Y 057880 500 122 억 0 N N 0 N 00 N