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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
057880/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
20250221,160554,58,100.00,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,-2.94,10.76,12,0.00,-2990.00,817.00,8790,20240221,0.00,8789,20240208,0.01,8790,0.00,20250102,8790,0.00,20250102,17570,-49.97,20240221,8790,0.00,20240611,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N
20250221,150557,58,100.00,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,-2.94,10.76,12,0.00,-2990.00,817.00,8790,20240221,0.00,8789,20240208,0.01,8790,0.00,20250102,8790,0.00,20250102,17570,-49.97,20240221,8790,0.00,20240611,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N
20250221,140556,58,100.00,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,-2.94,10.76,12,0.00,-2990.00,817.00,8790,20240221,0.00,8789,20240208,0.01,8790,0.00,20250102,8790,0.00,20250102,17570,-49.97,20240221,8790,0.00,20240611,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N
20250221,130555,58,100.00,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,-2.94,10.76,12,0.00,-2990.00,817.00,8790,20240221,0.00,8789,20240208,0.01,8790,0.00,20250102,8790,0.00,20250102,17570,-49.97,20240221,8790,0.00,20240611,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N
20250221,120556,58,100.00,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,-2.94,10.76,12,0.00,-2990.00,817.00,8790,20240221,0.00,8789,20240208,0.01,8790,0.00,20250102,8790,0.00,20250102,17570,-49.97,20240221,8790,0.00,20240611,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N
20250221,110553,58,100.00,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,-2.94,10.76,12,0.00,-2990.00,817.00,8790,20240221,0.00,8789,20240208,0.01,8790,0.00,20250102,8790,0.00,20250102,17570,-49.97,20240221,8790,0.00,20240611,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N
20250221,100555,58,100.00,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,-2.94,10.76,12,0.00,-2990.00,817.00,8790,20240221,0.00,8789,20240208,0.01,8790,0.00,20250102,8790,0.00,20250102,17570,-49.97,20240221,8790,0.00,20240611,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N
20250221,090556,58,100.00,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,-2.94,10.76,12,0.00,-2990.00,817.00,8790,20240221,0.00,8789,20240208,0.01,8790,0.00,20250102,8790,0.00,20250102,17570,-49.97,20240221,8790,0.00,20240611,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N
20250220,160552,58,100.00,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,-2.94,10.76,12,0.00,-2990.00,817.00,8790,20240221,0.00,8789,20240207,0.01,8790,0.00,20250102,8790,0.00,20250102,17570,-49.97,20240221,1740,405.17,20240220,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N
20250220,150553,58,100.00,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,-2.94,10.76,12,0.00,-2990.00,817.00,8790,20240221,0.00,8789,20240207,0.01,8790,0.00,20250102,8790,0.00,20250102,17570,-49.97,20240221,1740,405.17,20240220,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N
20250220,140554,58,100.00,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,-2.94,10.76,12,0.00,-2990.00,817.00,8790,20240221,0.00,8789,20240207,0.01,8790,0.00,20250102,8790,0.00,20250102,17570,-49.97,20240221,1740,405.17,20240220,0.03,N,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 20250221 160554 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 -2.94 10.76 12 0.00 -2990.00 817.00 8790 20240221 0.00 8789 20240208 0.01 8790 0.00 20250102 8790 0.00 20250102 17570 -49.97 20240221 8790 0.00 20240611 0.03 N 057880 500 122 억 0 N N 0 N 00 N
3 20250221 150557 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 -2.94 10.76 12 0.00 -2990.00 817.00 8790 20240221 0.00 8789 20240208 0.01 8790 0.00 20250102 8790 0.00 20250102 17570 -49.97 20240221 8790 0.00 20240611 0.03 N 057880 500 122 억 0 N N 0 N 00 N
4 20250221 140556 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 -2.94 10.76 12 0.00 -2990.00 817.00 8790 20240221 0.00 8789 20240208 0.01 8790 0.00 20250102 8790 0.00 20250102 17570 -49.97 20240221 8790 0.00 20240611 0.03 N 057880 500 122 억 0 N N 0 N 00 N
5 20250221 130555 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 -2.94 10.76 12 0.00 -2990.00 817.00 8790 20240221 0.00 8789 20240208 0.01 8790 0.00 20250102 8790 0.00 20250102 17570 -49.97 20240221 8790 0.00 20240611 0.03 N 057880 500 122 억 0 N N 0 N 00 N
6 20250221 120556 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 -2.94 10.76 12 0.00 -2990.00 817.00 8790 20240221 0.00 8789 20240208 0.01 8790 0.00 20250102 8790 0.00 20250102 17570 -49.97 20240221 8790 0.00 20240611 0.03 N 057880 500 122 억 0 N N 0 N 00 N
7 20250221 110553 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 -2.94 10.76 12 0.00 -2990.00 817.00 8790 20240221 0.00 8789 20240208 0.01 8790 0.00 20250102 8790 0.00 20250102 17570 -49.97 20240221 8790 0.00 20240611 0.03 N 057880 500 122 억 0 N N 0 N 00 N
8 20250221 100555 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 -2.94 10.76 12 0.00 -2990.00 817.00 8790 20240221 0.00 8789 20240208 0.01 8790 0.00 20250102 8790 0.00 20250102 17570 -49.97 20240221 8790 0.00 20240611 0.03 N 057880 500 122 억 0 N N 0 N 00 N
9 20250221 090556 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 -2.94 10.76 12 0.00 -2990.00 817.00 8790 20240221 0.00 8789 20240208 0.01 8790 0.00 20250102 8790 0.00 20250102 17570 -49.97 20240221 8790 0.00 20240611 0.03 N 057880 500 122 억 0 N N 0 N 00 N
10 20250220 160552 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 -2.94 10.76 12 0.00 -2990.00 817.00 8790 20240221 0.00 8789 20240207 0.01 8790 0.00 20250102 8790 0.00 20250102 17570 -49.97 20240221 1740 405.17 20240220 0.03 N 057880 500 122 억 0 N N 0 N 00 N
11 20250220 150553 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 -2.94 10.76 12 0.00 -2990.00 817.00 8790 20240221 0.00 8789 20240207 0.01 8790 0.00 20250102 8790 0.00 20250102 17570 -49.97 20240221 1740 405.17 20240220 0.03 N 057880 500 122 억 0 N N 0 N 00 N
12 20250220 140554 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 -2.94 10.76 12 0.00 -2990.00 817.00 8790 20240221 0.00 8789 20240207 0.01 8790 0.00 20250102 8790 0.00 20250102 17570 -49.97 20240221 1740 405.17 20240220 0.03 N 057880 500 122 억 0 N N 0 N 00 N