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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
016790/price/prices-20250201.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
20250219,160322,58,100.00,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,-286.00,1858,20240206,-46.50,899,20240228,10.57,994,0.00,20250102,994,0.00,20250102,1393,-28.64,20240219,899,10.57,20240228,0.00,N,016790,100,188 억,,4410892,N,N,0,N,00,N
20250219,150324,58,100.00,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,-286.00,1858,20240206,-46.50,899,20240228,10.57,994,0.00,20250102,994,0.00,20250102,1393,-28.64,20240219,899,10.57,20240228,0.00,N,016790,100,188 억,,4410892,N,N,0,N,00,N
20250219,140322,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.34,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,1858,20240206,-46.50,899,20240228,10.57,994,0.00,20250102,994,0.00,20250102,1393,-28.64,20240219,899,10.57,20240228,0.00,N,016790,100,188 억,,4410892,N,N,0,N,00,N
20250219,130322,58,100.00,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,-286.00,1858,20240206,-46.50,899,20240228,10.57,994,0.00,20250102,994,0.00,20250102,1393,-28.64,20240219,899,10.57,20240228,0.00,N,016790,100,188 억,,4410892,N,N,0,N,00,N
20250219,120322,58,100.00,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,-286.00,1858,20240206,-46.50,899,20240228,10.57,994,0.00,20250102,994,0.00,20250102,1393,-28.64,20240219,899,10.57,20240228,0.00,N,016790,100,188 억,,4410892,N,N,0,N,00,N
20250219,110323,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.34,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,1858,20240206,-46.50,899,20240228,10.57,994,0.00,20250102,994,0.00,20250102,1393,-28.64,20240219,899,10.57,20240228,0.00,N,016790,100,188 억,,4410892,N,N,0,N,00,N
20250219,100322,58,100.00,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,-286.00,1858,20240206,-46.50,899,20240228,10.57,994,0.00,20250102,994,0.00,20250102,1393,-28.64,20240219,899,10.57,20240228,0.00,N,016790,100,188 억,,4410892,N,N,0,N,00,N
20250219,090323,58,100.00,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,-286.00,1858,20240206,-46.50,899,20240228,10.57,994,0.00,20250102,994,0.00,20250102,1393,-28.64,20240219,899,10.57,20240228,0.00,N,016790,100,188 억,,4410892,N,N,0,N,00,N
20250218,160321,58,100.00,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,-286.00,1895,20240205,-47.55,899,20240228,10.57,994,0.00,20250102,994,0.00,20250102,1393,-28.64,20240219,899,10.57,20240228,0.00,N,016790,100,188 억,,4410892,N,N,0,N,00,N
20250218,150322,58,100.00,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,-286.00,1895,20240205,-47.55,899,20240228,10.57,994,0.00,20250102,994,0.00,20250102,1393,-28.64,20240219,899,10.57,20240228,0.00,N,016790,100,188 억,,4410892,N,N,0,N,00,N
20250218,140323,58,100.00,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,-286.00,1895,20240205,-47.55,899,20240228,10.57,994,0.00,20250102,994,0.00,20250102,1393,-28.64,20240219,899,10.57,20240228,0.00,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 20250219 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 1858 20240206 -46.50 899 20240228 10.57 994 0.00 20250102 994 0.00 20250102 1393 -28.64 20240219 899 10.57 20240228 0.00 N 016790 100 188 억 4410892 N N 0 N 00 N
3 20250219 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 1858 20240206 -46.50 899 20240228 10.57 994 0.00 20250102 994 0.00 20250102 1393 -28.64 20240219 899 10.57 20240228 0.00 N 016790 100 188 억 4410892 N N 0 N 00 N
4 20250219 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 2.34 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 1858 20240206 -46.50 899 20240228 10.57 994 0.00 20250102 994 0.00 20250102 1393 -28.64 20240219 899 10.57 20240228 0.00 N 016790 100 188 억 4410892 N N 0 N 00 N
5 20250219 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 1858 20240206 -46.50 899 20240228 10.57 994 0.00 20250102 994 0.00 20250102 1393 -28.64 20240219 899 10.57 20240228 0.00 N 016790 100 188 억 4410892 N N 0 N 00 N
6 20250219 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 1858 20240206 -46.50 899 20240228 10.57 994 0.00 20250102 994 0.00 20250102 1393 -28.64 20240219 899 10.57 20240228 0.00 N 016790 100 188 억 4410892 N N 0 N 00 N
7 20250219 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 2.34 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 1858 20240206 -46.50 899 20240228 10.57 994 0.00 20250102 994 0.00 20250102 1393 -28.64 20240219 899 10.57 20240228 0.00 N 016790 100 188 억 4410892 N N 0 N 00 N
8 20250219 100322 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 1858 20240206 -46.50 899 20240228 10.57 994 0.00 20250102 994 0.00 20250102 1393 -28.64 20240219 899 10.57 20240228 0.00 N 016790 100 188 억 4410892 N N 0 N 00 N
9 20250219 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 1858 20240206 -46.50 899 20240228 10.57 994 0.00 20250102 994 0.00 20250102 1393 -28.64 20240219 899 10.57 20240228 0.00 N 016790 100 188 억 4410892 N N 0 N 00 N
10 20250218 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 1895 20240205 -47.55 899 20240228 10.57 994 0.00 20250102 994 0.00 20250102 1393 -28.64 20240219 899 10.57 20240228 0.00 N 016790 100 188 억 4410892 N N 0 N 00 N
11 20250218 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 1895 20240205 -47.55 899 20240228 10.57 994 0.00 20250102 994 0.00 20250102 1393 -28.64 20240219 899 10.57 20240228 0.00 N 016790 100 188 억 4410892 N N 0 N 00 N
12 20250218 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 1895 20240205 -47.55 899 20240228 10.57 994 0.00 20250102 994 0.00 20250102 1393 -28.64 20240219 899 10.57 20240228 0.00 N 016790 100 188 억 4410892 N N 0 N 00 N