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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 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
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
20250317,130322,58,100.00,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
20250317,120321,58,100.00,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
20250317,110321,58,100.00,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
20250317,100323,58,100.00,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,-286.00,994,20240305,0.00,994,20240305,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240318,994,0.00,20240318,0.00,N,016790,100,188 억,,4410892,N,N,0,N,00,N
20250317,090322,58,100.00,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
20250314,160321,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.34,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,994,20240304,0.00,994,20240304,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240314,994,0.00,20240314,0.00,N,016790,100,188 억,,4410892,N,N,0,N,00,N
20250314,150323,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.34,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,994,20240304,0.00,994,20240304,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240314,994,0.00,20240314,0.00,N,016790,100,188 억,,4410892,N,N,0,N,00,N
20250314,140321,58,100.00,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,-286.00,994,20240304,0.00,994,20240304,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240314,994,0.00,20240314,0.00,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 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
3 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
4 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
5 20250317 130322 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
6 20250317 120321 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
7 20250317 110321 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
8 20250317 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 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
9 20250317 090322 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
10 20250314 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 2.34 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 20240304 0.00 994 20240304 0.00 994 0.00 20250102 994 0.00 20250102 994 0.00 20240314 994 0.00 20240314 0.00 N 016790 100 188 억 4410892 N N 0 N 00 N
11 20250314 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 2.34 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 20240304 0.00 994 20240304 0.00 994 0.00 20250102 994 0.00 20250102 994 0.00 20240314 994 0.00 20240314 0.00 N 016790 100 188 억 4410892 N N 0 N 00 N
12 20250314 140321 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 20240304 0.00 994 20240304 0.00 994 0.00 20250102 994 0.00 20250102 994 0.00 20240314 994 0.00 20240314 0.00 N 016790 100 188 억 4410892 N N 0 N 00 N