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

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
016790/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
20250513,160309,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.37,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,6.58,2.11,12,0.00,151.00,472.00,994,20240429,0.00,994,20240429,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240513,994,0.00,20240513,0.00,Y,016790,100,188 억,,4470552,N,N,0,N,00,N
20250513,150312,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.37,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,6.58,2.11,12,0.00,151.00,472.00,994,20240429,0.00,994,20240429,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240513,994,0.00,20240513,0.00,Y,016790,100,188 억,,4470552,N,N,0,N,00,N
20250513,140312,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.37,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,6.58,2.11,12,0.00,151.00,472.00,994,20240429,0.00,994,20240429,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240513,994,0.00,20240513,0.00,Y,016790,100,188 억,,4470552,N,N,0,N,00,N
20250513,130314,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.37,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,6.58,2.11,12,0.00,151.00,472.00,994,20240429,0.00,994,20240429,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240513,994,0.00,20240513,0.00,Y,016790,100,188 억,,4470552,N,N,0,N,00,N
20250513,120314,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.37,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,6.58,2.11,12,0.00,151.00,472.00,994,20240429,0.00,994,20240429,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240513,994,0.00,20240513,0.00,Y,016790,100,188 억,,4470552,N,N,0,N,00,N
20250513,110313,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.37,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,6.58,2.11,12,0.00,151.00,472.00,994,20240429,0.00,994,20240429,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240513,994,0.00,20240513,0.00,Y,016790,100,188 억,,4470552,N,N,0,N,00,N
20250513,100313,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.37,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,6.58,2.11,12,0.00,151.00,472.00,994,20240429,0.00,994,20240429,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240513,994,0.00,20240513,0.00,Y,016790,100,188 억,,4470552,N,N,0,N,00,N
20250513,090315,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.37,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,6.58,2.11,12,0.00,151.00,472.00,994,20240429,0.00,994,20240429,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240513,994,0.00,20240513,0.00,Y,016790,100,188 억,,4470552,N,N,0,N,00,N
20250512,160308,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.37,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,6.58,2.11,12,0.00,151.00,472.00,994,20240426,0.00,994,20240426,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240513,994,0.00,20240513,0.00,Y,016790,100,188 억,,4470552,N,N,0,N,00,N
20250512,150311,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.37,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,6.58,2.11,12,0.00,151.00,472.00,994,20240426,0.00,994,20240426,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240513,994,0.00,20240513,0.00,Y,016790,100,188 억,,4470552,N,N,0,N,00,N
20250512,140310,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.37,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,6.58,2.11,12,0.00,151.00,472.00,994,20240426,0.00,994,20240426,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240513,994,0.00,20240513,0.00,Y,016790,100,188 억,,4470552,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 20250513 160309 58 100.00 KOSDAQ 음식료·담배 N N N N N 994 0 3 0.00 0 0 0.00 0 0 0 1292 696 994 0.00 2.37 0 0 994 994 994 994 994 994 994 188 298 100 0 1 1 188471729 1873 6.58 2.11 12 0.00 151.00 472.00 994 20240429 0.00 994 20240429 0.00 994 0.00 20250102 994 0.00 20250102 994 0.00 20240513 994 0.00 20240513 0.00 Y 016790 100 188 억 4470552 N N 0 N 00 N
3 20250513 150312 58 100.00 KOSDAQ 음식료·담배 N N N N N 994 0 3 0.00 0 0 0.00 0 0 0 1292 696 994 0.00 2.37 0 0 994 994 994 994 994 994 994 188 298 100 0 1 1 188471729 1873 6.58 2.11 12 0.00 151.00 472.00 994 20240429 0.00 994 20240429 0.00 994 0.00 20250102 994 0.00 20250102 994 0.00 20240513 994 0.00 20240513 0.00 Y 016790 100 188 억 4470552 N N 0 N 00 N
4 20250513 140312 58 100.00 KOSDAQ 음식료·담배 N N N N N 994 0 3 0.00 0 0 0.00 0 0 0 1292 696 994 0.00 2.37 0 0 994 994 994 994 994 994 994 188 298 100 0 1 1 188471729 1873 6.58 2.11 12 0.00 151.00 472.00 994 20240429 0.00 994 20240429 0.00 994 0.00 20250102 994 0.00 20250102 994 0.00 20240513 994 0.00 20240513 0.00 Y 016790 100 188 억 4470552 N N 0 N 00 N
5 20250513 130314 58 100.00 KOSDAQ 음식료·담배 N N N N N 994 0 3 0.00 0 0 0.00 0 0 0 1292 696 994 0.00 2.37 0 0 994 994 994 994 994 994 994 188 298 100 0 1 1 188471729 1873 6.58 2.11 12 0.00 151.00 472.00 994 20240429 0.00 994 20240429 0.00 994 0.00 20250102 994 0.00 20250102 994 0.00 20240513 994 0.00 20240513 0.00 Y 016790 100 188 억 4470552 N N 0 N 00 N
6 20250513 120314 58 100.00 KOSDAQ 음식료·담배 N N N N N 994 0 3 0.00 0 0 0.00 0 0 0 1292 696 994 0.00 2.37 0 0 994 994 994 994 994 994 994 188 298 100 0 1 1 188471729 1873 6.58 2.11 12 0.00 151.00 472.00 994 20240429 0.00 994 20240429 0.00 994 0.00 20250102 994 0.00 20250102 994 0.00 20240513 994 0.00 20240513 0.00 Y 016790 100 188 억 4470552 N N 0 N 00 N
7 20250513 110313 58 100.00 KOSDAQ 음식료·담배 N N N N N 994 0 3 0.00 0 0 0.00 0 0 0 1292 696 994 0.00 2.37 0 0 994 994 994 994 994 994 994 188 298 100 0 1 1 188471729 1873 6.58 2.11 12 0.00 151.00 472.00 994 20240429 0.00 994 20240429 0.00 994 0.00 20250102 994 0.00 20250102 994 0.00 20240513 994 0.00 20240513 0.00 Y 016790 100 188 억 4470552 N N 0 N 00 N
8 20250513 100313 58 100.00 KOSDAQ 음식료·담배 N N N N N 994 0 3 0.00 0 0 0.00 0 0 0 1292 696 994 0.00 2.37 0 0 994 994 994 994 994 994 994 188 298 100 0 1 1 188471729 1873 6.58 2.11 12 0.00 151.00 472.00 994 20240429 0.00 994 20240429 0.00 994 0.00 20250102 994 0.00 20250102 994 0.00 20240513 994 0.00 20240513 0.00 Y 016790 100 188 억 4470552 N N 0 N 00 N
9 20250513 090315 58 100.00 KOSDAQ 음식료·담배 N N N N N 994 0 3 0.00 0 0 0.00 0 0 0 1292 696 994 0.00 2.37 0 0 994 994 994 994 994 994 994 188 298 100 0 1 1 188471729 1873 6.58 2.11 12 0.00 151.00 472.00 994 20240429 0.00 994 20240429 0.00 994 0.00 20250102 994 0.00 20250102 994 0.00 20240513 994 0.00 20240513 0.00 Y 016790 100 188 억 4470552 N N 0 N 00 N
10 20250512 160308 58 100.00 KOSDAQ 음식료·담배 N N N N N 994 0 3 0.00 0 0 0.00 0 0 0 1292 696 994 0.00 2.37 0 0 994 994 994 994 994 994 994 188 298 100 0 1 1 188471729 1873 6.58 2.11 12 0.00 151.00 472.00 994 20240426 0.00 994 20240426 0.00 994 0.00 20250102 994 0.00 20250102 994 0.00 20240513 994 0.00 20240513 0.00 Y 016790 100 188 억 4470552 N N 0 N 00 N
11 20250512 150311 58 100.00 KOSDAQ 음식료·담배 N N N N N 994 0 3 0.00 0 0 0.00 0 0 0 1292 696 994 0.00 2.37 0 0 994 994 994 994 994 994 994 188 298 100 0 1 1 188471729 1873 6.58 2.11 12 0.00 151.00 472.00 994 20240426 0.00 994 20240426 0.00 994 0.00 20250102 994 0.00 20250102 994 0.00 20240513 994 0.00 20240513 0.00 Y 016790 100 188 억 4470552 N N 0 N 00 N
12 20250512 140310 58 100.00 KOSDAQ 음식료·담배 N N N N N 994 0 3 0.00 0 0 0.00 0 0 0 1292 696 994 0.00 2.37 0 0 994 994 994 994 994 994 994 188 298 100 0 1 1 188471729 1873 6.58 2.11 12 0.00 151.00 472.00 994 20240426 0.00 994 20240426 0.00 994 0.00 20250102 994 0.00 20250102 994 0.00 20240513 994 0.00 20240513 0.00 Y 016790 100 188 억 4470552 N N 0 N 00 N