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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 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
20250307,160315,58,100.00,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,-286.00,1171,20240229,-15.12,899,20240228,10.57,994,0.00,20250102,994,0.00,20250102,994,0.00,20240307,994,0.00,20240307,0.00,N,016790,100,188 억,,4410892,N,N,0,N,00,N
20250307,150316,58,100.00,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,-286.00,1171,20240229,-15.12,899,20240228,10.57,994,0.00,20250102,994,0.00,20250102,994,0.00,20240307,994,0.00,20240307,0.00,N,016790,100,188 억,,4410892,N,N,0,N,00,N
20250307,140314,58,100.00,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,-286.00,1171,20240229,-15.12,899,20240228,10.57,994,0.00,20250102,994,0.00,20250102,994,0.00,20240307,994,0.00,20240307,0.00,N,016790,100,188 억,,4410892,N,N,0,N,00,N
20250307,130315,58,100.00,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,-286.00,1171,20240229,-15.12,899,20240228,10.57,994,0.00,20250102,994,0.00,20250102,994,0.00,20240307,994,0.00,20240307,0.00,N,016790,100,188 억,,4410892,N,N,0,N,00,N
20250307,120316,58,100.00,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,-286.00,1171,20240229,-15.12,899,20240228,10.57,994,0.00,20250102,994,0.00,20250102,994,0.00,20240307,994,0.00,20240307,0.00,N,016790,100,188 억,,4410892,N,N,0,N,00,N
20250307,110315,58,100.00,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,-286.00,1171,20240229,-15.12,899,20240228,10.57,994,0.00,20250102,994,0.00,20250102,994,0.00,20240307,994,0.00,20240307,0.00,N,016790,100,188 억,,4410892,N,N,0,N,00,N
20250307,100314,58,100.00,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,-286.00,1171,20240229,-15.12,899,20240228,10.57,994,0.00,20250102,994,0.00,20250102,994,0.00,20240307,994,0.00,20240307,0.00,N,016790,100,188 억,,4410892,N,N,0,N,00,N
20250307,090316,58,100.00,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,-286.00,1171,20240229,-15.12,899,20240228,10.57,994,0.00,20250102,994,0.00,20250102,994,0.00,20240307,994,0.00,20240307,0.00,N,016790,100,188 억,,4410892,N,N,0,N,00,N
20250306,160313,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.34,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,1235,20240222,-19.51,899,20240228,10.57,994,0.00,20250102,994,0.00,20250102,994,0.00,20240306,994,0.00,20240306,0.00,N,016790,100,188 억,,4410892,N,N,0,N,00,N
20250306,150313,58,100.00,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,-286.00,1235,20240222,-19.51,899,20240228,10.57,994,0.00,20250102,994,0.00,20250102,994,0.00,20240306,994,0.00,20240306,0.00,N,016790,100,188 억,,4410892,N,N,0,N,00,N
20250306,140313,58,100.00,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,-286.00,1235,20240222,-19.51,899,20240228,10.57,994,0.00,20250102,994,0.00,20250102,994,0.00,20240306,994,0.00,20240306,0.00,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 20250307 160315 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 1171 20240229 -15.12 899 20240228 10.57 994 0.00 20250102 994 0.00 20250102 994 0.00 20240307 994 0.00 20240307 0.00 N 016790 100 188 억 4410892 N N 0 N 00 N
3 20250307 150316 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 1171 20240229 -15.12 899 20240228 10.57 994 0.00 20250102 994 0.00 20250102 994 0.00 20240307 994 0.00 20240307 0.00 N 016790 100 188 억 4410892 N N 0 N 00 N
4 20250307 140314 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 1171 20240229 -15.12 899 20240228 10.57 994 0.00 20250102 994 0.00 20250102 994 0.00 20240307 994 0.00 20240307 0.00 N 016790 100 188 억 4410892 N N 0 N 00 N
5 20250307 130315 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 1171 20240229 -15.12 899 20240228 10.57 994 0.00 20250102 994 0.00 20250102 994 0.00 20240307 994 0.00 20240307 0.00 N 016790 100 188 억 4410892 N N 0 N 00 N
6 20250307 120316 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 1171 20240229 -15.12 899 20240228 10.57 994 0.00 20250102 994 0.00 20250102 994 0.00 20240307 994 0.00 20240307 0.00 N 016790 100 188 억 4410892 N N 0 N 00 N
7 20250307 110315 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 1171 20240229 -15.12 899 20240228 10.57 994 0.00 20250102 994 0.00 20250102 994 0.00 20240307 994 0.00 20240307 0.00 N 016790 100 188 억 4410892 N N 0 N 00 N
8 20250307 100314 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 1171 20240229 -15.12 899 20240228 10.57 994 0.00 20250102 994 0.00 20250102 994 0.00 20240307 994 0.00 20240307 0.00 N 016790 100 188 억 4410892 N N 0 N 00 N
9 20250307 090316 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 1171 20240229 -15.12 899 20240228 10.57 994 0.00 20250102 994 0.00 20250102 994 0.00 20240307 994 0.00 20240307 0.00 N 016790 100 188 억 4410892 N N 0 N 00 N
10 20250306 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 2.34 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 1235 20240222 -19.51 899 20240228 10.57 994 0.00 20250102 994 0.00 20250102 994 0.00 20240306 994 0.00 20240306 0.00 N 016790 100 188 억 4410892 N N 0 N 00 N
11 20250306 150313 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 1235 20240222 -19.51 899 20240228 10.57 994 0.00 20250102 994 0.00 20250102 994 0.00 20240306 994 0.00 20240306 0.00 N 016790 100 188 억 4410892 N N 0 N 00 N
12 20250306 140313 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 1235 20240222 -19.51 899 20240228 10.57 994 0.00 20250102 994 0.00 20250102 994 0.00 20240306 994 0.00 20240306 0.00 N 016790 100 188 억 4410892 N N 0 N 00 N