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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
047820/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160442,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-32.73,0.50,12,0.00,-165.00,10819.00,5400,20240320,0.00,5400,20240320,0.00,5400,0.00,20250102,5400,0.00,20250102,5400,0.00,20240401,5400,0.00,20240401,0.38,Y,047820,5000,1222 억,,0,N,N,0,N,00,N
20250401,150442,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-32.73,0.50,12,0.00,-165.00,10819.00,5400,20240320,0.00,5400,20240320,0.00,5400,0.00,20250102,5400,0.00,20250102,5400,0.00,20240401,5400,0.00,20240401,0.38,Y,047820,5000,1222 억,,0,N,N,0,N,00,N
20250401,140442,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-32.73,0.50,12,0.00,-165.00,10819.00,5400,20240320,0.00,5400,20240320,0.00,5400,0.00,20250102,5400,0.00,20250102,5400,0.00,20240401,5400,0.00,20240401,0.38,Y,047820,5000,1222 억,,0,N,N,0,N,00,N
20250401,130443,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-32.73,0.50,12,0.00,-165.00,10819.00,5400,20240320,0.00,5400,20240320,0.00,5400,0.00,20250102,5400,0.00,20250102,5400,0.00,20240401,5400,0.00,20240401,0.38,Y,047820,5000,1222 억,,0,N,N,0,N,00,N
20250401,120443,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-32.73,0.50,12,0.00,-165.00,10819.00,5400,20240320,0.00,5400,20240320,0.00,5400,0.00,20250102,5400,0.00,20250102,5400,0.00,20240401,5400,0.00,20240401,0.38,Y,047820,5000,1222 억,,0,N,N,0,N,00,N
20250401,110440,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-32.73,0.50,12,0.00,-165.00,10819.00,5400,20240320,0.00,5400,20240320,0.00,5400,0.00,20250102,5400,0.00,20250102,5400,0.00,20240401,5400,0.00,20240401,0.38,Y,047820,5000,1222 억,,0,N,N,0,N,00,N
20250401,100435,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-32.73,0.50,12,0.00,-165.00,10819.00,5400,20240320,0.00,5400,20240320,0.00,5400,0.00,20250102,5400,0.00,20250102,5400,0.00,20240401,5400,0.00,20240401,0.38,Y,047820,5000,1222 억,,0,N,N,0,N,00,N
20250401,090437,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-32.73,0.50,12,0.00,-165.00,10819.00,5400,20240320,0.00,5400,20240320,0.00,5400,0.00,20250102,5400,0.00,20250102,5400,0.00,20240401,5400,0.00,20240401,0.38,Y,047820,5000,1222 억,,0,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 20250401 160442 58 100.00 KOSDAQ 오락·문화 N N N N N 5400 0 3 0.00 0 0 0.00 0 0 0 7020 3780 5400 0.00 0.00 0 0 5400 5400 5400 5400 5400 5400 5400 1223 1620 5000 0 10 1 24453930 1321 -32.73 0.50 12 0.00 -165.00 10819.00 5400 20240320 0.00 5400 20240320 0.00 5400 0.00 20250102 5400 0.00 20250102 5400 0.00 20240401 5400 0.00 20240401 0.38 Y 047820 5000 1222 억 0 N N 0 N 00 N
3 20250401 150442 58 100.00 KOSDAQ 오락·문화 N N N N N 5400 0 3 0.00 0 0 0.00 0 0 0 7020 3780 5400 0.00 0.00 0 0 5400 5400 5400 5400 5400 5400 5400 1223 1620 5000 0 10 1 24453930 1321 -32.73 0.50 12 0.00 -165.00 10819.00 5400 20240320 0.00 5400 20240320 0.00 5400 0.00 20250102 5400 0.00 20250102 5400 0.00 20240401 5400 0.00 20240401 0.38 Y 047820 5000 1222 억 0 N N 0 N 00 N
4 20250401 140442 58 100.00 KOSDAQ 오락·문화 N N N N N 5400 0 3 0.00 0 0 0.00 0 0 0 7020 3780 5400 0.00 0.00 0 0 5400 5400 5400 5400 5400 5400 5400 1223 1620 5000 0 10 1 24453930 1321 -32.73 0.50 12 0.00 -165.00 10819.00 5400 20240320 0.00 5400 20240320 0.00 5400 0.00 20250102 5400 0.00 20250102 5400 0.00 20240401 5400 0.00 20240401 0.38 Y 047820 5000 1222 억 0 N N 0 N 00 N
5 20250401 130443 58 100.00 KOSDAQ 오락·문화 N N N N N 5400 0 3 0.00 0 0 0.00 0 0 0 7020 3780 5400 0.00 0.00 0 0 5400 5400 5400 5400 5400 5400 5400 1223 1620 5000 0 10 1 24453930 1321 -32.73 0.50 12 0.00 -165.00 10819.00 5400 20240320 0.00 5400 20240320 0.00 5400 0.00 20250102 5400 0.00 20250102 5400 0.00 20240401 5400 0.00 20240401 0.38 Y 047820 5000 1222 억 0 N N 0 N 00 N
6 20250401 120443 58 100.00 KOSDAQ 오락·문화 N N N N N 5400 0 3 0.00 0 0 0.00 0 0 0 7020 3780 5400 0.00 0.00 0 0 5400 5400 5400 5400 5400 5400 5400 1223 1620 5000 0 10 1 24453930 1321 -32.73 0.50 12 0.00 -165.00 10819.00 5400 20240320 0.00 5400 20240320 0.00 5400 0.00 20250102 5400 0.00 20250102 5400 0.00 20240401 5400 0.00 20240401 0.38 Y 047820 5000 1222 억 0 N N 0 N 00 N
7 20250401 110440 58 100.00 KOSDAQ 오락·문화 N N N N N 5400 0 3 0.00 0 0 0.00 0 0 0 7020 3780 5400 0.00 0.00 0 0 5400 5400 5400 5400 5400 5400 5400 1223 1620 5000 0 10 1 24453930 1321 -32.73 0.50 12 0.00 -165.00 10819.00 5400 20240320 0.00 5400 20240320 0.00 5400 0.00 20250102 5400 0.00 20250102 5400 0.00 20240401 5400 0.00 20240401 0.38 Y 047820 5000 1222 억 0 N N 0 N 00 N
8 20250401 100435 58 100.00 KOSDAQ 오락·문화 N N N N N 5400 0 3 0.00 0 0 0.00 0 0 0 7020 3780 5400 0.00 0.00 0 0 5400 5400 5400 5400 5400 5400 5400 1223 1620 5000 0 10 1 24453930 1321 -32.73 0.50 12 0.00 -165.00 10819.00 5400 20240320 0.00 5400 20240320 0.00 5400 0.00 20250102 5400 0.00 20250102 5400 0.00 20240401 5400 0.00 20240401 0.38 Y 047820 5000 1222 억 0 N N 0 N 00 N
9 20250401 090437 58 100.00 KOSDAQ 오락·문화 N N N N N 5400 0 3 0.00 0 0 0.00 0 0 0 7020 3780 5400 0.00 0.00 0 0 5400 5400 5400 5400 5400 5400 5400 1223 1620 5000 0 10 1 24453930 1321 -32.73 0.50 12 0.00 -165.00 10819.00 5400 20240320 0.00 5400 20240320 0.00 5400 0.00 20250102 5400 0.00 20250102 5400 0.00 20240401 5400 0.00 20240401 0.38 Y 047820 5000 1222 억 0 N N 0 N 00 N