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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
016790/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160303,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.36,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,994,20240320,0.00,994,20240320,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240401,994,0.00,20240401,0.00,Y,016790,100,188 억,,4440392,N,N,0,N,00,N
20250401,150304,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.36,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,994,20240320,0.00,994,20240320,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240401,994,0.00,20240401,0.00,Y,016790,100,188 억,,4440392,N,N,0,N,00,N
20250401,140303,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.36,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,994,20240320,0.00,994,20240320,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240401,994,0.00,20240401,0.00,Y,016790,100,188 억,,4440392,N,N,0,N,00,N
20250401,130304,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.36,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,994,20240320,0.00,994,20240320,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240401,994,0.00,20240401,0.00,Y,016790,100,188 억,,4440392,N,N,0,N,00,N
20250401,120304,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.36,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,994,20240320,0.00,994,20240320,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240401,994,0.00,20240401,0.00,Y,016790,100,188 억,,4440392,N,N,0,N,00,N
20250401,110302,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.36,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,994,20240320,0.00,994,20240320,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240401,994,0.00,20240401,0.00,Y,016790,100,188 억,,4440392,N,N,0,N,00,N
20250401,100259,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.36,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,994,20240320,0.00,994,20240320,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240401,994,0.00,20240401,0.00,Y,016790,100,188 억,,4440392,N,N,0,N,00,N
20250401,090300,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.36,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,994,20240320,0.00,994,20240320,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240401,994,0.00,20240401,0.00,Y,016790,100,188 억,,4440392,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 20250401 160303 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 2.36 0 0 994 994 994 994 994 994 994 188 298 100 0 1 1 188471729 1873 -0.82 -3.48 12 0.00 -1219.00 -286.00 994 20240320 0.00 994 20240320 0.00 994 0.00 20250102 994 0.00 20250102 994 0.00 20240401 994 0.00 20240401 0.00 Y 016790 100 188 억 4440392 N N 0 N 00 N
3 20250401 150304 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 2.36 0 0 994 994 994 994 994 994 994 188 298 100 0 1 1 188471729 1873 -0.82 -3.48 12 0.00 -1219.00 -286.00 994 20240320 0.00 994 20240320 0.00 994 0.00 20250102 994 0.00 20250102 994 0.00 20240401 994 0.00 20240401 0.00 Y 016790 100 188 억 4440392 N N 0 N 00 N
4 20250401 140303 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 2.36 0 0 994 994 994 994 994 994 994 188 298 100 0 1 1 188471729 1873 -0.82 -3.48 12 0.00 -1219.00 -286.00 994 20240320 0.00 994 20240320 0.00 994 0.00 20250102 994 0.00 20250102 994 0.00 20240401 994 0.00 20240401 0.00 Y 016790 100 188 억 4440392 N N 0 N 00 N
5 20250401 130304 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 2.36 0 0 994 994 994 994 994 994 994 188 298 100 0 1 1 188471729 1873 -0.82 -3.48 12 0.00 -1219.00 -286.00 994 20240320 0.00 994 20240320 0.00 994 0.00 20250102 994 0.00 20250102 994 0.00 20240401 994 0.00 20240401 0.00 Y 016790 100 188 억 4440392 N N 0 N 00 N
6 20250401 120304 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 2.36 0 0 994 994 994 994 994 994 994 188 298 100 0 1 1 188471729 1873 -0.82 -3.48 12 0.00 -1219.00 -286.00 994 20240320 0.00 994 20240320 0.00 994 0.00 20250102 994 0.00 20250102 994 0.00 20240401 994 0.00 20240401 0.00 Y 016790 100 188 억 4440392 N N 0 N 00 N
7 20250401 110302 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 2.36 0 0 994 994 994 994 994 994 994 188 298 100 0 1 1 188471729 1873 -0.82 -3.48 12 0.00 -1219.00 -286.00 994 20240320 0.00 994 20240320 0.00 994 0.00 20250102 994 0.00 20250102 994 0.00 20240401 994 0.00 20240401 0.00 Y 016790 100 188 억 4440392 N N 0 N 00 N
8 20250401 100259 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 2.36 0 0 994 994 994 994 994 994 994 188 298 100 0 1 1 188471729 1873 -0.82 -3.48 12 0.00 -1219.00 -286.00 994 20240320 0.00 994 20240320 0.00 994 0.00 20250102 994 0.00 20250102 994 0.00 20240401 994 0.00 20240401 0.00 Y 016790 100 188 억 4440392 N N 0 N 00 N
9 20250401 090300 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 2.36 0 0 994 994 994 994 994 994 994 188 298 100 0 1 1 188471729 1873 -0.82 -3.48 12 0.00 -1219.00 -286.00 994 20240320 0.00 994 20240320 0.00 994 0.00 20250102 994 0.00 20250102 994 0.00 20240401 994 0.00 20240401 0.00 Y 016790 100 188 억 4440392 N N 0 N 00 N