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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
016790/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
20250318,160322,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.34,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,994,20240306,0.00,994,20240306,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240318,994,0.00,20240318,0.00,N,016790,100,188 억,,4410892,N,N,0,N,00,N
20250318,150324,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.34,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,994,20240306,0.00,994,20240306,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240318,994,0.00,20240318,0.00,N,016790,100,188 억,,4410892,N,N,0,N,00,N
20250318,140323,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.34,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,994,20240306,0.00,994,20240306,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240318,994,0.00,20240318,0.00,N,016790,100,188 억,,4410892,N,N,0,N,00,N
20250318,130323,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.34,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,994,20240306,0.00,994,20240306,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240318,994,0.00,20240318,0.00,N,016790,100,188 억,,4410892,N,N,0,N,00,N
20250318,120322,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.34,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,994,20240306,0.00,994,20240306,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240318,994,0.00,20240318,0.00,N,016790,100,188 억,,4410892,N,N,0,N,00,N
20250318,110322,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.34,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,994,20240306,0.00,994,20240306,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240318,994,0.00,20240318,0.00,N,016790,100,188 억,,4410892,N,N,0,N,00,N
20250318,100323,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.34,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,994,20240306,0.00,994,20240306,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240318,994,0.00,20240318,0.00,N,016790,100,188 억,,4410892,N,N,0,N,00,N
20250318,090323,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.34,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,994,20240306,0.00,994,20240306,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240318,994,0.00,20240318,0.00,N,016790,100,188 억,,4410892,N,N,0,N,00,N
20250317,160323,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.34,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,994,20240305,0.00,994,20240305,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240318,994,0.00,20240318,0.00,N,016790,100,188 억,,4410892,N,N,0,N,00,N
20250317,150322,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.34,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,994,20240305,0.00,994,20240305,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240318,994,0.00,20240318,0.00,N,016790,100,188 억,,4410892,N,N,0,N,00,N
20250317,140323,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.34,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,994,20240305,0.00,994,20240305,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240318,994,0.00,20240318,0.00,N,016790,100,188 억,,4410892,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 20250318 160322 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 2.34 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 20240306 0.00 994 20240306 0.00 994 0.00 20250102 994 0.00 20250102 994 0.00 20240318 994 0.00 20240318 0.00 N 016790 100 188 억 4410892 N N 0 N 00 N
3 20250318 150324 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 2.34 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 20240306 0.00 994 20240306 0.00 994 0.00 20250102 994 0.00 20250102 994 0.00 20240318 994 0.00 20240318 0.00 N 016790 100 188 억 4410892 N N 0 N 00 N
4 20250318 140323 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 2.34 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 20240306 0.00 994 20240306 0.00 994 0.00 20250102 994 0.00 20250102 994 0.00 20240318 994 0.00 20240318 0.00 N 016790 100 188 억 4410892 N N 0 N 00 N
5 20250318 130323 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 2.34 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 20240306 0.00 994 20240306 0.00 994 0.00 20250102 994 0.00 20250102 994 0.00 20240318 994 0.00 20240318 0.00 N 016790 100 188 억 4410892 N N 0 N 00 N
6 20250318 120322 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 2.34 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 20240306 0.00 994 20240306 0.00 994 0.00 20250102 994 0.00 20250102 994 0.00 20240318 994 0.00 20240318 0.00 N 016790 100 188 억 4410892 N N 0 N 00 N
7 20250318 110322 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 2.34 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 20240306 0.00 994 20240306 0.00 994 0.00 20250102 994 0.00 20250102 994 0.00 20240318 994 0.00 20240318 0.00 N 016790 100 188 억 4410892 N N 0 N 00 N
8 20250318 100323 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 2.34 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 20240306 0.00 994 20240306 0.00 994 0.00 20250102 994 0.00 20250102 994 0.00 20240318 994 0.00 20240318 0.00 N 016790 100 188 억 4410892 N N 0 N 00 N
9 20250318 090323 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 2.34 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 20240306 0.00 994 20240306 0.00 994 0.00 20250102 994 0.00 20250102 994 0.00 20240318 994 0.00 20240318 0.00 N 016790 100 188 억 4410892 N N 0 N 00 N
10 20250317 160323 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 2.34 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 20240305 0.00 994 20240305 0.00 994 0.00 20250102 994 0.00 20250102 994 0.00 20240318 994 0.00 20240318 0.00 N 016790 100 188 억 4410892 N N 0 N 00 N
11 20250317 150322 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 2.34 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 20240305 0.00 994 20240305 0.00 994 0.00 20250102 994 0.00 20250102 994 0.00 20240318 994 0.00 20240318 0.00 N 016790 100 188 억 4410892 N N 0 N 00 N
12 20250317 140323 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 2.34 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 20240305 0.00 994 20240305 0.00 994 0.00 20250102 994 0.00 20250102 994 0.00 20240318 994 0.00 20240318 0.00 N 016790 100 188 억 4410892 N N 0 N 00 N