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

Update 2025-08-06 3223 top30,price

Browse Source
This commit is contained in:
ened
2025-08-06 18:02:06 +09:00
parent 633d25755c
commit c1f51dcb72
3223 changed files with 42315 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
038500/price/prices-20250801.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
20250806,160346,55,40.00,KOSDAQ,,비금속,N,N,N,Y,40,N,3440,-35,5,-1.01,865098574,249583,25.52,3475,3510,3425,4515,2435,3475,3466.18,2.17,0,-48036,3705,3590,3495,3380,3285,3542,3332,540,1040,500,2640,5,1,107916306,3712,5.61,0.49,12,0.23,613.00,7006.00,4035,20240731,-14.75,2815,20241210,22.20,3610,-4.71,20250805,2865,20.07,20250407,3610,-4.71,20250805,2815,22.20,20241210,0.61,Y,038500,500,539 억,,2339378,N,N,12977,N,00,N
20250806,150351,55,40.00,KOSDAQ,,비금속,N,N,N,Y,40,N,3445,-30,5,-0.86,797058279,229838,23.50,3475,3510,3425,4515,2435,3475,3467.91,2.17,0,-47851,3705,3590,3495,3380,3285,3542,3332,540,1040,500,2640,5,1,107916306,3718,5.62,0.49,12,0.21,613.00,7006.00,4035,20240731,-14.62,2815,20241210,22.38,3610,-4.57,20250805,2865,20.24,20250407,3610,-4.57,20250805,2815,22.38,20241210,0.61,Y,038500,500,539 억,,2339378,N,N,74099,N,00,N
20250806,140352,55,40.00,KOSDAQ,,비금속,N,N,N,Y,40,N,3450,-25,5,-0.72,728093629,209838,21.46,3475,3510,3425,4515,2435,3475,3469.79,2.17,0,-41068,3705,3590,3495,3380,3285,3542,3332,540,1040,500,2640,5,1,107916306,3723,5.63,0.49,12,0.19,613.00,7006.00,4035,20240731,-14.50,2815,20241210,22.56,3610,-4.43,20250805,2865,20.42,20250407,3610,-4.43,20250805,2815,22.56,20241210,0.61,Y,038500,500,539 억,,2339378,N,N,74099,N,00,N
20250806,130350,55,40.00,KOSDAQ,,비금속,N,N,N,Y,40,N,3440,-35,5,-1.01,619381429,178208,18.22,3475,3510,3430,4515,2435,3475,3475.61,2.17,0,-32151,3705,3590,3495,3380,3285,3542,3332,540,1040,500,2640,5,1,107916306,3712,5.61,0.49,12,0.17,613.00,7006.00,4035,20240731,-14.75,2815,20241210,22.20,3610,-4.71,20250805,2865,20.07,20250407,3610,-4.71,20250805,2815,22.20,20241210,0.61,Y,038500,500,539 억,,2339378,N,N,74099,N,00,N
20250806,120349,55,40.00,KOSDAQ,,비금속,N,N,N,Y,40,N,3465,-10,5,-0.29,511980166,147124,15.04,3475,3510,3430,4515,2435,3475,3479.92,2.17,0,-16318,3705,3590,3495,3380,3285,3542,3332,540,1040,500,2640,5,1,107916306,3739,5.65,0.49,12,0.14,613.00,7006.00,4035,20240731,-14.13,2815,20241210,23.09,3610,-4.02,20250805,2865,20.94,20250407,3610,-4.02,20250805,2815,23.09,20241210,0.61,Y,038500,500,539 억,,2339378,N,N,74099,N,00,N
20250806,110351,55,40.00,KOSDAQ,,비금속,N,N,N,Y,40,N,3485,10,2,0.29,378254371,108596,11.10,3475,3510,3430,4515,2435,3475,3483.13,2.17,0,-13926,3705,3590,3495,3380,3285,3542,3332,540,1040,500,2640,5,1,107916306,3761,5.69,0.50,12,0.10,613.00,7006.00,4035,20240731,-13.63,2815,20241210,23.80,3610,-3.46,20250805,2865,21.64,20250407,3610,-3.46,20250805,2815,23.80,20241210,0.61,Y,038500,500,539 억,,2339378,N,N,74099,N,00,N
20250806,100350,55,40.00,KOSDAQ,,비금속,N,N,N,Y,40,N,3495,20,2,0.58,249904885,71849,7.35,3475,3510,3430,4515,2435,3475,3478.20,2.17,0,-747,3705,3590,3495,3380,3285,3542,3332,540,1040,500,2640,5,1,107916306,3772,5.70,0.50,12,0.07,613.00,7006.00,4035,20240731,-13.38,2815,20241210,24.16,3610,-3.19,20250805,2865,21.99,20250407,3610,-3.19,20250805,2815,24.16,20241210,0.61,Y,038500,500,539 억,,2339378,N,N,74099,N,00,N
20250806,090349,55,40.00,KOSDAQ,,비금속,N,N,N,Y,40,N,3460,-15,5,-0.43,14000560,4044,0.41,3475,3475,3455,4515,2435,3475,3462.06,2.17,0,895,3705,3590,3495,3380,3285,3542,3332,540,1040,500,2640,5,1,107916306,3734,5.64,0.49,12,0.00,613.00,7006.00,4035,20240731,-14.25,2815,20241210,22.91,3610,-4.16,20250805,2865,20.77,20250407,3610,-4.16,20250805,2815,22.91,20241210,0.61,Y,038500,500,539 억,,2339378,N,N,74099,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 20250806 160346 55 40.00 KOSDAQ 비금속 N N N Y 40 N 3440 -35 5 -1.01 865098574 249583 25.52 3475 3510 3425 4515 2435 3475 3466.18 2.17 0 -48036 3705 3590 3495 3380 3285 3542 3332 540 1040 500 2640 5 1 107916306 3712 5.61 0.49 12 0.23 613.00 7006.00 4035 20240731 -14.75 2815 20241210 22.20 3610 -4.71 20250805 2865 20.07 20250407 3610 -4.71 20250805 2815 22.20 20241210 0.61 Y 038500 500 539 억 2339378 N N 12977 N 00 N
3 20250806 150351 55 40.00 KOSDAQ 비금속 N N N Y 40 N 3445 -30 5 -0.86 797058279 229838 23.50 3475 3510 3425 4515 2435 3475 3467.91 2.17 0 -47851 3705 3590 3495 3380 3285 3542 3332 540 1040 500 2640 5 1 107916306 3718 5.62 0.49 12 0.21 613.00 7006.00 4035 20240731 -14.62 2815 20241210 22.38 3610 -4.57 20250805 2865 20.24 20250407 3610 -4.57 20250805 2815 22.38 20241210 0.61 Y 038500 500 539 억 2339378 N N 74099 N 00 N
4 20250806 140352 55 40.00 KOSDAQ 비금속 N N N Y 40 N 3450 -25 5 -0.72 728093629 209838 21.46 3475 3510 3425 4515 2435 3475 3469.79 2.17 0 -41068 3705 3590 3495 3380 3285 3542 3332 540 1040 500 2640 5 1 107916306 3723 5.63 0.49 12 0.19 613.00 7006.00 4035 20240731 -14.50 2815 20241210 22.56 3610 -4.43 20250805 2865 20.42 20250407 3610 -4.43 20250805 2815 22.56 20241210 0.61 Y 038500 500 539 억 2339378 N N 74099 N 00 N
5 20250806 130350 55 40.00 KOSDAQ 비금속 N N N Y 40 N 3440 -35 5 -1.01 619381429 178208 18.22 3475 3510 3430 4515 2435 3475 3475.61 2.17 0 -32151 3705 3590 3495 3380 3285 3542 3332 540 1040 500 2640 5 1 107916306 3712 5.61 0.49 12 0.17 613.00 7006.00 4035 20240731 -14.75 2815 20241210 22.20 3610 -4.71 20250805 2865 20.07 20250407 3610 -4.71 20250805 2815 22.20 20241210 0.61 Y 038500 500 539 억 2339378 N N 74099 N 00 N
6 20250806 120349 55 40.00 KOSDAQ 비금속 N N N Y 40 N 3465 -10 5 -0.29 511980166 147124 15.04 3475 3510 3430 4515 2435 3475 3479.92 2.17 0 -16318 3705 3590 3495 3380 3285 3542 3332 540 1040 500 2640 5 1 107916306 3739 5.65 0.49 12 0.14 613.00 7006.00 4035 20240731 -14.13 2815 20241210 23.09 3610 -4.02 20250805 2865 20.94 20250407 3610 -4.02 20250805 2815 23.09 20241210 0.61 Y 038500 500 539 억 2339378 N N 74099 N 00 N
7 20250806 110351 55 40.00 KOSDAQ 비금속 N N N Y 40 N 3485 10 2 0.29 378254371 108596 11.10 3475 3510 3430 4515 2435 3475 3483.13 2.17 0 -13926 3705 3590 3495 3380 3285 3542 3332 540 1040 500 2640 5 1 107916306 3761 5.69 0.50 12 0.10 613.00 7006.00 4035 20240731 -13.63 2815 20241210 23.80 3610 -3.46 20250805 2865 21.64 20250407 3610 -3.46 20250805 2815 23.80 20241210 0.61 Y 038500 500 539 억 2339378 N N 74099 N 00 N
8 20250806 100350 55 40.00 KOSDAQ 비금속 N N N Y 40 N 3495 20 2 0.58 249904885 71849 7.35 3475 3510 3430 4515 2435 3475 3478.20 2.17 0 -747 3705 3590 3495 3380 3285 3542 3332 540 1040 500 2640 5 1 107916306 3772 5.70 0.50 12 0.07 613.00 7006.00 4035 20240731 -13.38 2815 20241210 24.16 3610 -3.19 20250805 2865 21.99 20250407 3610 -3.19 20250805 2815 24.16 20241210 0.61 Y 038500 500 539 억 2339378 N N 74099 N 00 N
9 20250806 090349 55 40.00 KOSDAQ 비금속 N N N Y 40 N 3460 -15 5 -0.43 14000560 4044 0.41 3475 3475 3455 4515 2435 3475 3462.06 2.17 0 895 3705 3590 3495 3380 3285 3542 3332 540 1040 500 2640 5 1 107916306 3734 5.64 0.49 12 0.00 613.00 7006.00 4035 20240731 -14.25 2815 20241210 22.91 3610 -4.16 20250805 2865 20.77 20250407 3610 -4.16 20250805 2815 22.91 20241210 0.61 Y 038500 500 539 억 2339378 N N 74099 N 00 N