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

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
016790/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
20250430,160321,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.37,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,6.58,2.11,12,0.00,151.00,472.00,994,20240419,0.00,994,20240419,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240430,994,0.00,20240430,0.00,Y,016790,100,188 억,,4470552,N,N,0,N,00,N
20250430,150323,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.37,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,6.58,2.11,12,0.00,151.00,472.00,994,20240419,0.00,994,20240419,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240430,994,0.00,20240430,0.00,Y,016790,100,188 억,,4470552,N,N,0,N,00,N
20250430,140323,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.37,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,6.58,2.11,12,0.00,151.00,472.00,994,20240419,0.00,994,20240419,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240430,994,0.00,20240430,0.00,Y,016790,100,188 억,,4470552,N,N,0,N,00,N
20250430,130324,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.37,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,6.58,2.11,12,0.00,151.00,472.00,994,20240419,0.00,994,20240419,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240430,994,0.00,20240430,0.00,Y,016790,100,188 억,,4470552,N,N,0,N,00,N
20250430,120325,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.37,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,6.58,2.11,12,0.00,151.00,472.00,994,20240419,0.00,994,20240419,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240430,994,0.00,20240430,0.00,Y,016790,100,188 억,,4470552,N,N,0,N,00,N
20250430,110323,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.37,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,6.58,2.11,12,0.00,151.00,472.00,994,20240419,0.00,994,20240419,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240430,994,0.00,20240430,0.00,Y,016790,100,188 억,,4470552,N,N,0,N,00,N
20250430,100326,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.37,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,6.58,2.11,12,0.00,151.00,472.00,994,20240419,0.00,994,20240419,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240430,994,0.00,20240430,0.00,Y,016790,100,188 억,,4470552,N,N,0,N,00,N
20250430,090324,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.37,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,6.58,2.11,12,0.00,151.00,472.00,994,20240419,0.00,994,20240419,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240430,994,0.00,20240430,0.00,Y,016790,100,188 억,,4470552,N,N,0,N,00,N
20250429,160320,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.37,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,6.58,2.11,12,0.00,151.00,472.00,994,20240418,0.00,994,20240418,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240429,994,0.00,20240429,0.00,Y,016790,100,188 억,,4470552,N,N,0,N,00,N
20250429,150322,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.37,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,6.58,2.11,12,0.00,151.00,472.00,994,20240418,0.00,994,20240418,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240429,994,0.00,20240429,0.00,Y,016790,100,188 억,,4470552,N,N,0,N,00,N
20250429,140322,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.37,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,6.58,2.11,12,0.00,151.00,472.00,994,20240418,0.00,994,20240418,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240429,994,0.00,20240429,0.00,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 20250430 160321 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 20240419 0.00 994 20240419 0.00 994 0.00 20250102 994 0.00 20250102 994 0.00 20240430 994 0.00 20240430 0.00 Y 016790 100 188 억 4470552 N N 0 N 00 N
3 20250430 150323 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 20240419 0.00 994 20240419 0.00 994 0.00 20250102 994 0.00 20250102 994 0.00 20240430 994 0.00 20240430 0.00 Y 016790 100 188 억 4470552 N N 0 N 00 N
4 20250430 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 2.37 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 20240419 0.00 994 20240419 0.00 994 0.00 20250102 994 0.00 20250102 994 0.00 20240430 994 0.00 20240430 0.00 Y 016790 100 188 억 4470552 N N 0 N 00 N
5 20250430 130324 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 20240419 0.00 994 20240419 0.00 994 0.00 20250102 994 0.00 20250102 994 0.00 20240430 994 0.00 20240430 0.00 Y 016790 100 188 억 4470552 N N 0 N 00 N
6 20250430 120325 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 20240419 0.00 994 20240419 0.00 994 0.00 20250102 994 0.00 20250102 994 0.00 20240430 994 0.00 20240430 0.00 Y 016790 100 188 억 4470552 N N 0 N 00 N
7 20250430 110323 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 20240419 0.00 994 20240419 0.00 994 0.00 20250102 994 0.00 20250102 994 0.00 20240430 994 0.00 20240430 0.00 Y 016790 100 188 억 4470552 N N 0 N 00 N
8 20250430 100326 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 20240419 0.00 994 20240419 0.00 994 0.00 20250102 994 0.00 20250102 994 0.00 20240430 994 0.00 20240430 0.00 Y 016790 100 188 억 4470552 N N 0 N 00 N
9 20250430 090324 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 20240419 0.00 994 20240419 0.00 994 0.00 20250102 994 0.00 20250102 994 0.00 20240430 994 0.00 20240430 0.00 Y 016790 100 188 억 4470552 N N 0 N 00 N
10 20250429 160320 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 20240418 0.00 994 20240418 0.00 994 0.00 20250102 994 0.00 20250102 994 0.00 20240429 994 0.00 20240429 0.00 Y 016790 100 188 억 4470552 N N 0 N 00 N
11 20250429 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 2.37 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 20240418 0.00 994 20240418 0.00 994 0.00 20250102 994 0.00 20250102 994 0.00 20240429 994 0.00 20240429 0.00 Y 016790 100 188 억 4470552 N N 0 N 00 N
12 20250429 140322 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 20240418 0.00 994 20240418 0.00 994 0.00 20250102 994 0.00 20250102 994 0.00 20240429 994 0.00 20240429 0.00 Y 016790 100 188 억 4470552 N N 0 N 00 N