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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 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
20250414,160530,58,100.00,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,-387.00,126.00,8790,20240402,0.00,8790,20240402,0.00,8790,0.00,20250102,8790,0.00,20250102,17570,-49.97,20240415,8790,0.00,20240611,0.03,Y,057880,500,122 억,,0,N,N,0,N,00,N
20250414,150535,58,100.00,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,-387.00,126.00,8790,20240402,0.00,8790,20240402,0.00,8790,0.00,20250102,8790,0.00,20250102,17570,-49.97,20240415,8790,0.00,20240611,0.03,Y,057880,500,122 억,,0,N,N,0,N,00,N
20250414,140534,58,100.00,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,-387.00,126.00,8790,20240402,0.00,8790,20240402,0.00,8790,0.00,20250102,8790,0.00,20250102,17570,-49.97,20240415,8790,0.00,20240611,0.03,Y,057880,500,122 억,,0,N,N,0,N,00,N
20250414,130534,58,100.00,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,-387.00,126.00,8790,20240402,0.00,8790,20240402,0.00,8790,0.00,20250102,8790,0.00,20250102,17570,-49.97,20240415,8790,0.00,20240611,0.03,Y,057880,500,122 억,,0,N,N,0,N,00,N
20250414,120535,58,100.00,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,-387.00,126.00,8790,20240402,0.00,8790,20240402,0.00,8790,0.00,20250102,8790,0.00,20250102,17570,-49.97,20240415,8790,0.00,20240611,0.03,Y,057880,500,122 억,,0,N,N,0,N,00,N
20250414,110532,58,100.00,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,-387.00,126.00,8790,20240402,0.00,8790,20240402,0.00,8790,0.00,20250102,8790,0.00,20250102,17570,-49.97,20240415,8790,0.00,20240611,0.03,Y,057880,500,122 억,,0,N,N,0,N,00,N
20250414,100534,58,100.00,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,-387.00,126.00,8790,20240402,0.00,8790,20240402,0.00,8790,0.00,20250102,8790,0.00,20250102,17570,-49.97,20240415,8790,0.00,20240611,0.03,Y,057880,500,122 억,,0,N,N,0,N,00,N
20250414,090535,58,100.00,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,-387.00,126.00,8790,20240402,0.00,8790,20240402,0.00,8790,0.00,20250102,8790,0.00,20250102,17570,-49.97,20240415,8790,0.00,20240611,0.03,Y,057880,500,122 억,,0,N,N,0,N,00,N
20250411,160528,58,100.00,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,-387.00,126.00,8790,20240401,0.00,8790,20240401,0.00,8790,0.00,20250102,8790,0.00,20250102,17570,-49.97,20240411,8790,0.00,20240611,0.03,Y,057880,500,122 억,,0,N,N,0,N,00,N
20250411,150532,58,100.00,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,-387.00,126.00,8790,20240401,0.00,8790,20240401,0.00,8790,0.00,20250102,8790,0.00,20250102,17570,-49.97,20240411,8790,0.00,20240611,0.03,Y,057880,500,122 억,,0,N,N,0,N,00,N
20250411,140532,58,100.00,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,-387.00,126.00,8790,20240401,0.00,8790,20240401,0.00,8790,0.00,20250102,8790,0.00,20250102,17570,-49.97,20240411,8790,0.00,20240611,0.03,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 20250414 160530 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 20240402 0.00 8790 20240402 0.00 8790 0.00 20250102 8790 0.00 20250102 17570 -49.97 20240415 8790 0.00 20240611 0.03 Y 057880 500 122 억 0 N N 0 N 00 N
3 20250414 150535 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 20240402 0.00 8790 20240402 0.00 8790 0.00 20250102 8790 0.00 20250102 17570 -49.97 20240415 8790 0.00 20240611 0.03 Y 057880 500 122 억 0 N N 0 N 00 N
4 20250414 140534 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 20240402 0.00 8790 20240402 0.00 8790 0.00 20250102 8790 0.00 20250102 17570 -49.97 20240415 8790 0.00 20240611 0.03 Y 057880 500 122 억 0 N N 0 N 00 N
5 20250414 130534 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 20240402 0.00 8790 20240402 0.00 8790 0.00 20250102 8790 0.00 20250102 17570 -49.97 20240415 8790 0.00 20240611 0.03 Y 057880 500 122 억 0 N N 0 N 00 N
6 20250414 120535 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 20240402 0.00 8790 20240402 0.00 8790 0.00 20250102 8790 0.00 20250102 17570 -49.97 20240415 8790 0.00 20240611 0.03 Y 057880 500 122 억 0 N N 0 N 00 N
7 20250414 110532 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 20240402 0.00 8790 20240402 0.00 8790 0.00 20250102 8790 0.00 20250102 17570 -49.97 20240415 8790 0.00 20240611 0.03 Y 057880 500 122 억 0 N N 0 N 00 N
8 20250414 100534 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 20240402 0.00 8790 20240402 0.00 8790 0.00 20250102 8790 0.00 20250102 17570 -49.97 20240415 8790 0.00 20240611 0.03 Y 057880 500 122 억 0 N N 0 N 00 N
9 20250414 090535 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 20240402 0.00 8790 20240402 0.00 8790 0.00 20250102 8790 0.00 20250102 17570 -49.97 20240415 8790 0.00 20240611 0.03 Y 057880 500 122 억 0 N N 0 N 00 N
10 20250411 160528 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 20240401 0.00 8790 20240401 0.00 8790 0.00 20250102 8790 0.00 20250102 17570 -49.97 20240411 8790 0.00 20240611 0.03 Y 057880 500 122 억 0 N N 0 N 00 N
11 20250411 150532 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 20240401 0.00 8790 20240401 0.00 8790 0.00 20250102 8790 0.00 20250102 17570 -49.97 20240411 8790 0.00 20240611 0.03 Y 057880 500 122 억 0 N N 0 N 00 N
12 20250411 140532 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 20240401 0.00 8790 20240401 0.00 8790 0.00 20250102 8790 0.00 20250102 17570 -49.97 20240411 8790 0.00 20240611 0.03 Y 057880 500 122 억 0 N N 0 N 00 N