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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160324,58,100.00,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,-286.00,994,20240311,0.00,994,20240311,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240321,994,0.00,20240321,0.00,N,016790,100,188 억,,4410892,N,N,0,N,00,N
20250321,150324,58,100.00,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,-286.00,994,20240311,0.00,994,20240311,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240321,994,0.00,20240321,0.00,N,016790,100,188 억,,4410892,N,N,0,N,00,N
20250321,140324,58,100.00,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,-286.00,994,20240311,0.00,994,20240311,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240321,994,0.00,20240321,0.00,N,016790,100,188 억,,4410892,N,N,0,N,00,N
20250321,130325,58,100.00,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,-286.00,994,20240311,0.00,994,20240311,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240321,994,0.00,20240321,0.00,N,016790,100,188 억,,4410892,N,N,0,N,00,N
20250321,120326,58,100.00,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,-286.00,994,20240311,0.00,994,20240311,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240321,994,0.00,20240321,0.00,N,016790,100,188 억,,4410892,N,N,0,N,00,N
20250321,110324,58,100.00,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,-286.00,994,20240311,0.00,994,20240311,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240321,994,0.00,20240321,0.00,N,016790,100,188 억,,4410892,N,N,0,N,00,N
20250321,100326,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.34,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,994,20240311,0.00,994,20240311,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240321,994,0.00,20240321,0.00,N,016790,100,188 억,,4410892,N,N,0,N,00,N
20250321,090326,58,100.00,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,-286.00,994,20240311,0.00,994,20240311,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240321,994,0.00,20240321,0.00,N,016790,100,188 억,,4410892,N,N,0,N,00,N
20250320,160343,58,100.00,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,-286.00,994,20240308,0.00,994,20240308,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240320,994,0.00,20240320,0.00,N,016790,100,188 억,,4410892,N,N,0,N,00,N
20250320,150325,58,100.00,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,-286.00,994,20240308,0.00,994,20240308,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240320,994,0.00,20240320,0.00,N,016790,100,188 억,,4410892,N,N,0,N,00,N
20250320,140326,58,100.00,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,-286.00,994,20240308,0.00,994,20240308,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240320,994,0.00,20240320,0.00,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 20250321 160324 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 20240311 0.00 994 20240311 0.00 994 0.00 20250102 994 0.00 20250102 994 0.00 20240321 994 0.00 20240321 0.00 N 016790 100 188 억 4410892 N N 0 N 00 N
3 20250321 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 20240311 0.00 994 20240311 0.00 994 0.00 20250102 994 0.00 20250102 994 0.00 20240321 994 0.00 20240321 0.00 N 016790 100 188 억 4410892 N N 0 N 00 N
4 20250321 140324 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 20240311 0.00 994 20240311 0.00 994 0.00 20250102 994 0.00 20250102 994 0.00 20240321 994 0.00 20240321 0.00 N 016790 100 188 억 4410892 N N 0 N 00 N
5 20250321 130325 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 20240311 0.00 994 20240311 0.00 994 0.00 20250102 994 0.00 20250102 994 0.00 20240321 994 0.00 20240321 0.00 N 016790 100 188 억 4410892 N N 0 N 00 N
6 20250321 120326 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 20240311 0.00 994 20240311 0.00 994 0.00 20250102 994 0.00 20250102 994 0.00 20240321 994 0.00 20240321 0.00 N 016790 100 188 억 4410892 N N 0 N 00 N
7 20250321 110324 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 20240311 0.00 994 20240311 0.00 994 0.00 20250102 994 0.00 20250102 994 0.00 20240321 994 0.00 20240321 0.00 N 016790 100 188 억 4410892 N N 0 N 00 N
8 20250321 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 2.34 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 20240311 0.00 994 20240311 0.00 994 0.00 20250102 994 0.00 20250102 994 0.00 20240321 994 0.00 20240321 0.00 N 016790 100 188 억 4410892 N N 0 N 00 N
9 20250321 090326 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 20240311 0.00 994 20240311 0.00 994 0.00 20250102 994 0.00 20250102 994 0.00 20240321 994 0.00 20240321 0.00 N 016790 100 188 억 4410892 N N 0 N 00 N
10 20250320 160343 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 20240308 0.00 994 20240308 0.00 994 0.00 20250102 994 0.00 20250102 994 0.00 20240320 994 0.00 20240320 0.00 N 016790 100 188 억 4410892 N N 0 N 00 N
11 20250320 150325 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 20240308 0.00 994 20240308 0.00 994 0.00 20250102 994 0.00 20250102 994 0.00 20240320 994 0.00 20240320 0.00 N 016790 100 188 억 4410892 N N 0 N 00 N
12 20250320 140326 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 20240308 0.00 994 20240308 0.00 994 0.00 20250102 994 0.00 20250102 994 0.00 20240320 994 0.00 20240320 0.00 N 016790 100 188 억 4410892 N N 0 N 00 N