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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
057880/price/prices-20250301.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
20250306,160532,58,100.00,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,-2990.00,817.00,8790,20240222,0.00,8790,20240222,0.00,8790,0.00,20250102,8790,0.00,20250102,17570,-49.97,20240306,8790,0.00,20240611,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N
20250306,150531,58,100.00,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,-2990.00,817.00,8790,20240222,0.00,8790,20240222,0.00,8790,0.00,20250102,8790,0.00,20250102,17570,-49.97,20240306,8790,0.00,20240611,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N
20250306,140530,58,100.00,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,-2990.00,817.00,8790,20240222,0.00,8790,20240222,0.00,8790,0.00,20250102,8790,0.00,20250102,17570,-49.97,20240306,8790,0.00,20240611,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N
20250306,130531,58,100.00,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,-2990.00,817.00,8790,20240222,0.00,8790,20240222,0.00,8790,0.00,20250102,8790,0.00,20250102,17570,-49.97,20240306,8790,0.00,20240611,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N
20250306,120531,58,100.00,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,-2990.00,817.00,8790,20240222,0.00,8790,20240222,0.00,8790,0.00,20250102,8790,0.00,20250102,17570,-49.97,20240306,8790,0.00,20240611,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N
20250306,110529,58,100.00,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,-2990.00,817.00,8790,20240222,0.00,8790,20240222,0.00,8790,0.00,20250102,8790,0.00,20250102,17570,-49.97,20240306,8790,0.00,20240611,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N
20250306,100531,58,100.00,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,-2990.00,817.00,8790,20240222,0.00,8790,20240222,0.00,8790,0.00,20250102,8790,0.00,20250102,17570,-49.97,20240306,8790,0.00,20240611,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N
20250306,090534,58,100.00,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,-2990.00,817.00,8790,20240222,0.00,8790,20240222,0.00,8790,0.00,20250102,8790,0.00,20250102,17570,-49.97,20240306,8790,0.00,20240611,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N
20250305,160526,58,100.00,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,-2990.00,817.00,8790,20240221,0.00,8790,20240221,0.00,8790,0.00,20250102,8790,0.00,20250102,17570,-49.97,20240305,8790,0.00,20240611,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N
20250305,150527,58,100.00,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,-2990.00,817.00,8790,20240221,0.00,8790,20240221,0.00,8790,0.00,20250102,8790,0.00,20250102,17570,-49.97,20240305,8790,0.00,20240611,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N
20250305,140526,58,100.00,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,-2990.00,817.00,8790,20240221,0.00,8790,20240221,0.00,8790,0.00,20250102,8790,0.00,20250102,17570,-49.97,20240305,8790,0.00,20240611,0.03,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 20250306 160532 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 20240222 0.00 8790 20240222 0.00 8790 0.00 20250102 8790 0.00 20250102 17570 -49.97 20240306 8790 0.00 20240611 0.03 N 057880 500 122 억 0 N N 0 N 00 N
3 20250306 150531 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 20240222 0.00 8790 20240222 0.00 8790 0.00 20250102 8790 0.00 20250102 17570 -49.97 20240306 8790 0.00 20240611 0.03 N 057880 500 122 억 0 N N 0 N 00 N
4 20250306 140530 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 20240222 0.00 8790 20240222 0.00 8790 0.00 20250102 8790 0.00 20250102 17570 -49.97 20240306 8790 0.00 20240611 0.03 N 057880 500 122 억 0 N N 0 N 00 N
5 20250306 130531 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 20240222 0.00 8790 20240222 0.00 8790 0.00 20250102 8790 0.00 20250102 17570 -49.97 20240306 8790 0.00 20240611 0.03 N 057880 500 122 억 0 N N 0 N 00 N
6 20250306 120531 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 20240222 0.00 8790 20240222 0.00 8790 0.00 20250102 8790 0.00 20250102 17570 -49.97 20240306 8790 0.00 20240611 0.03 N 057880 500 122 억 0 N N 0 N 00 N
7 20250306 110529 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 20240222 0.00 8790 20240222 0.00 8790 0.00 20250102 8790 0.00 20250102 17570 -49.97 20240306 8790 0.00 20240611 0.03 N 057880 500 122 억 0 N N 0 N 00 N
8 20250306 100531 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 20240222 0.00 8790 20240222 0.00 8790 0.00 20250102 8790 0.00 20250102 17570 -49.97 20240306 8790 0.00 20240611 0.03 N 057880 500 122 억 0 N N 0 N 00 N
9 20250306 090534 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 20240222 0.00 8790 20240222 0.00 8790 0.00 20250102 8790 0.00 20250102 17570 -49.97 20240306 8790 0.00 20240611 0.03 N 057880 500 122 억 0 N N 0 N 00 N
10 20250305 160526 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 8790 20240221 0.00 8790 0.00 20250102 8790 0.00 20250102 17570 -49.97 20240305 8790 0.00 20240611 0.03 N 057880 500 122 억 0 N N 0 N 00 N
11 20250305 150527 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 8790 20240221 0.00 8790 0.00 20250102 8790 0.00 20250102 17570 -49.97 20240305 8790 0.00 20240611 0.03 N 057880 500 122 억 0 N N 0 N 00 N
12 20250305 140526 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 8790 20240221 0.00 8790 0.00 20250102 8790 0.00 20250102 17570 -49.97 20240305 8790 0.00 20240611 0.03 N 057880 500 122 억 0 N N 0 N 00 N