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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
2981 changed files with 32100 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
20250422,160314,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.37,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,6.58,2.11,12,0.00,151.00,472.00,994,20240411,0.00,994,20240411,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240422,994,0.00,20240422,0.00,Y,016790,100,188 억,,4470552,N,N,0,N,00,N
20250422,150319,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.37,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,6.58,2.11,12,0.00,151.00,472.00,994,20240411,0.00,994,20240411,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240422,994,0.00,20240422,0.00,Y,016790,100,188 억,,4470552,N,N,0,N,00,N
20250422,140319,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.37,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,6.58,2.11,12,0.00,151.00,472.00,994,20240411,0.00,994,20240411,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240422,994,0.00,20240422,0.00,Y,016790,100,188 억,,4470552,N,N,0,N,00,N
20250422,130318,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.37,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,6.58,2.11,12,0.00,151.00,472.00,994,20240411,0.00,994,20240411,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240422,994,0.00,20240422,0.00,Y,016790,100,188 억,,4470552,N,N,0,N,00,N
20250422,120320,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.37,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,6.58,2.11,12,0.00,151.00,472.00,994,20240411,0.00,994,20240411,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240422,994,0.00,20240422,0.00,Y,016790,100,188 억,,4470552,N,N,0,N,00,N
20250422,110319,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.37,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,6.58,2.11,12,0.00,151.00,472.00,994,20240411,0.00,994,20240411,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240422,994,0.00,20240422,0.00,Y,016790,100,188 억,,4470552,N,N,0,N,00,N
20250422,100319,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.37,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,6.58,2.11,12,0.00,151.00,472.00,994,20240411,0.00,994,20240411,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240422,994,0.00,20240422,0.00,Y,016790,100,188 억,,4470552,N,N,0,N,00,N
20250422,090320,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.37,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,6.58,2.11,12,0.00,151.00,472.00,994,20240411,0.00,994,20240411,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240422,994,0.00,20240422,0.00,Y,016790,100,188 억,,4470552,N,N,0,N,00,N
20250421,160313,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.37,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,6.58,2.11,12,0.00,151.00,472.00,994,20240409,0.00,994,20240409,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240422,994,0.00,20240422,0.00,Y,016790,100,188 억,,4470552,N,N,0,N,00,N
20250421,150318,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.37,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,6.58,2.11,12,0.00,151.00,472.00,994,20240409,0.00,994,20240409,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240422,994,0.00,20240422,0.00,Y,016790,100,188 억,,4470552,N,N,0,N,00,N
20250421,140318,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.37,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,6.58,2.11,12,0.00,151.00,472.00,994,20240409,0.00,994,20240409,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240422,994,0.00,20240422,0.00,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 20250422 160314 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 20240411 0.00 994 20240411 0.00 994 0.00 20250102 994 0.00 20250102 994 0.00 20240422 994 0.00 20240422 0.00 Y 016790 100 188 억 4470552 N N 0 N 00 N
3 20250422 150319 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 20240411 0.00 994 20240411 0.00 994 0.00 20250102 994 0.00 20250102 994 0.00 20240422 994 0.00 20240422 0.00 Y 016790 100 188 억 4470552 N N 0 N 00 N
4 20250422 140319 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 20240411 0.00 994 20240411 0.00 994 0.00 20250102 994 0.00 20250102 994 0.00 20240422 994 0.00 20240422 0.00 Y 016790 100 188 억 4470552 N N 0 N 00 N
5 20250422 130318 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 20240411 0.00 994 20240411 0.00 994 0.00 20250102 994 0.00 20250102 994 0.00 20240422 994 0.00 20240422 0.00 Y 016790 100 188 억 4470552 N N 0 N 00 N
6 20250422 120320 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 20240411 0.00 994 20240411 0.00 994 0.00 20250102 994 0.00 20250102 994 0.00 20240422 994 0.00 20240422 0.00 Y 016790 100 188 억 4470552 N N 0 N 00 N
7 20250422 110319 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 20240411 0.00 994 20240411 0.00 994 0.00 20250102 994 0.00 20250102 994 0.00 20240422 994 0.00 20240422 0.00 Y 016790 100 188 억 4470552 N N 0 N 00 N
8 20250422 100319 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 20240411 0.00 994 20240411 0.00 994 0.00 20250102 994 0.00 20250102 994 0.00 20240422 994 0.00 20240422 0.00 Y 016790 100 188 억 4470552 N N 0 N 00 N
9 20250422 090320 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 20240411 0.00 994 20240411 0.00 994 0.00 20250102 994 0.00 20250102 994 0.00 20240422 994 0.00 20240422 0.00 Y 016790 100 188 억 4470552 N N 0 N 00 N
10 20250421 160313 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 20240409 0.00 994 20240409 0.00 994 0.00 20250102 994 0.00 20250102 994 0.00 20240422 994 0.00 20240422 0.00 Y 016790 100 188 억 4470552 N N 0 N 00 N
11 20250421 150318 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 20240409 0.00 994 20240409 0.00 994 0.00 20250102 994 0.00 20250102 994 0.00 20240422 994 0.00 20240422 0.00 Y 016790 100 188 억 4470552 N N 0 N 00 N
12 20250421 140318 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 20240409 0.00 994 20240409 0.00 994 0.00 20250102 994 0.00 20250102 994 0.00 20240422 994 0.00 20240422 0.00 Y 016790 100 188 억 4470552 N N 0 N 00 N