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
038870/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
20250806,160347,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3820,-45,5,-1.16,16708887422,3976682,9981.13,3865,4490,3815,5020,2710,3865,4201.82,2.23,0,-129216,3948,3906,3878,3836,3808,3892,3822,70,1155,500,2470,5,1,14014949,535,-23.29,0.66,12,28.37,-164.00,5768.00,5800,20250423,-34.14,2765,20241209,38.16,5800,-34.14,20250423,3155,21.08,20250407,5800,-34.14,20250423,2765,38.16,20241209,2.18,Y,038870,500,70 억,,313156,N,N,17683,N,00,N
20250806,150352,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3835,-30,5,-0.78,16368677862,3887847,9758.16,3865,4490,3820,5020,2710,3865,4210.22,2.23,0,-149197,3948,3906,3878,3836,3808,3892,3822,70,1155,500,2470,5,1,14014949,537,-23.38,0.66,12,27.74,-164.00,5768.00,5800,20250423,-33.88,2765,20241209,38.70,5800,-33.88,20250423,3155,21.55,20250407,5800,-33.88,20250423,2765,38.70,20241209,2.18,Y,038870,500,70 억,,313156,N,N,2366,N,00,N
20250806,140354,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4090,225,2,5.82,12496115344,2912529,7310.20,3865,4490,3860,5020,2710,3865,4290.47,2.23,0,-95733,3948,3906,3878,3836,3808,3892,3822,70,1155,500,2470,5,1,14014949,573,-24.94,0.71,12,20.78,-164.00,5768.00,5800,20250423,-29.48,2765,20241209,47.92,5800,-29.48,20250423,3155,29.64,20250407,5800,-29.48,20250423,2765,47.92,20241209,2.18,Y,038870,500,70 억,,313156,N,N,2366,N,00,N
20250806,130351,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4385,520,2,13.45,3421798707,798314,2003.70,3865,4445,3860,5020,2710,3865,4286.28,2.23,0,-3654,3948,3906,3878,3836,3808,3892,3822,70,1155,500,2470,5,1,14014949,615,-26.74,0.76,12,5.70,-164.00,5768.00,5800,20250423,-24.40,2765,20241209,58.59,5800,-24.40,20250423,3155,38.99,20250407,5800,-24.40,20250423,2765,58.59,20241209,2.18,Y,038870,500,70 억,,313156,N,N,2366,N,00,N
20250806,120350,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3920,55,2,1.42,86001970,21982,55.17,3865,3935,3860,5020,2710,3865,3912.38,2.23,0,11943,3948,3906,3878,3836,3808,3892,3822,70,1155,500,2470,5,1,14014949,549,-23.90,0.68,12,0.16,-164.00,5768.00,5800,20250423,-32.41,2765,20241209,41.77,5800,-32.41,20250423,3155,24.25,20250407,5800,-32.41,20250423,2765,41.77,20241209,2.18,Y,038870,500,70 억,,313156,N,N,2366,N,00,N
20250806,110352,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3925,60,2,1.55,76503780,19562,49.10,3865,3935,3860,5020,2710,3865,3910.84,2.23,0,12672,3948,3906,3878,3836,3808,3892,3822,70,1155,500,2470,5,1,14014949,550,-23.93,0.68,12,0.14,-164.00,5768.00,5800,20250423,-32.33,2765,20241209,41.95,5800,-32.33,20250423,3155,24.41,20250407,5800,-32.33,20250423,2765,41.95,20241209,2.18,Y,038870,500,70 억,,313156,N,N,2366,N,00,N
20250806,100351,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3930,65,2,1.68,64891890,16596,41.65,3865,3935,3860,5020,2710,3865,3910.09,2.23,0,10463,3948,3906,3878,3836,3808,3892,3822,70,1155,500,2470,5,1,14014949,551,-23.96,0.68,12,0.12,-164.00,5768.00,5800,20250423,-32.24,2765,20241209,42.13,5800,-32.24,20250423,3155,24.56,20250407,5800,-32.24,20250423,2765,42.13,20241209,2.18,Y,038870,500,70 억,,313156,N,N,2366,N,00,N
20250806,090350,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3890,25,2,0.65,2233460,577,1.45,3865,3890,3860,5020,2710,3865,3870.81,2.23,0,503,3948,3906,3878,3836,3808,3892,3822,70,1155,500,2470,5,1,14014949,545,-23.72,0.67,12,0.00,-164.00,5768.00,5800,20250423,-32.93,2765,20241209,40.69,5800,-32.93,20250423,3155,23.30,20250407,5800,-32.93,20250423,2765,40.69,20241209,2.18,Y,038870,500,70 억,,313156,N,N,2366,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 160347 57 100.00 KOSDAQ 일반서비스 N N N N N 3820 -45 5 -1.16 16708887422 3976682 9981.13 3865 4490 3815 5020 2710 3865 4201.82 2.23 0 -129216 3948 3906 3878 3836 3808 3892 3822 70 1155 500 2470 5 1 14014949 535 -23.29 0.66 12 28.37 -164.00 5768.00 5800 20250423 -34.14 2765 20241209 38.16 5800 -34.14 20250423 3155 21.08 20250407 5800 -34.14 20250423 2765 38.16 20241209 2.18 Y 038870 500 70 억 313156 N N 17683 N 00 N
3 20250806 150352 57 100.00 KOSDAQ 일반서비스 N N N N N 3835 -30 5 -0.78 16368677862 3887847 9758.16 3865 4490 3820 5020 2710 3865 4210.22 2.23 0 -149197 3948 3906 3878 3836 3808 3892 3822 70 1155 500 2470 5 1 14014949 537 -23.38 0.66 12 27.74 -164.00 5768.00 5800 20250423 -33.88 2765 20241209 38.70 5800 -33.88 20250423 3155 21.55 20250407 5800 -33.88 20250423 2765 38.70 20241209 2.18 Y 038870 500 70 억 313156 N N 2366 N 00 N
4 20250806 140354 57 100.00 KOSDAQ 일반서비스 N N N N N 4090 225 2 5.82 12496115344 2912529 7310.20 3865 4490 3860 5020 2710 3865 4290.47 2.23 0 -95733 3948 3906 3878 3836 3808 3892 3822 70 1155 500 2470 5 1 14014949 573 -24.94 0.71 12 20.78 -164.00 5768.00 5800 20250423 -29.48 2765 20241209 47.92 5800 -29.48 20250423 3155 29.64 20250407 5800 -29.48 20250423 2765 47.92 20241209 2.18 Y 038870 500 70 억 313156 N N 2366 N 00 N
5 20250806 130351 57 100.00 KOSDAQ 일반서비스 N N N N N 4385 520 2 13.45 3421798707 798314 2003.70 3865 4445 3860 5020 2710 3865 4286.28 2.23 0 -3654 3948 3906 3878 3836 3808 3892 3822 70 1155 500 2470 5 1 14014949 615 -26.74 0.76 12 5.70 -164.00 5768.00 5800 20250423 -24.40 2765 20241209 58.59 5800 -24.40 20250423 3155 38.99 20250407 5800 -24.40 20250423 2765 58.59 20241209 2.18 Y 038870 500 70 억 313156 N N 2366 N 00 N
6 20250806 120350 57 100.00 KOSDAQ 일반서비스 N N N N N 3920 55 2 1.42 86001970 21982 55.17 3865 3935 3860 5020 2710 3865 3912.38 2.23 0 11943 3948 3906 3878 3836 3808 3892 3822 70 1155 500 2470 5 1 14014949 549 -23.90 0.68 12 0.16 -164.00 5768.00 5800 20250423 -32.41 2765 20241209 41.77 5800 -32.41 20250423 3155 24.25 20250407 5800 -32.41 20250423 2765 41.77 20241209 2.18 Y 038870 500 70 억 313156 N N 2366 N 00 N
7 20250806 110352 57 100.00 KOSDAQ 일반서비스 N N N N N 3925 60 2 1.55 76503780 19562 49.10 3865 3935 3860 5020 2710 3865 3910.84 2.23 0 12672 3948 3906 3878 3836 3808 3892 3822 70 1155 500 2470 5 1 14014949 550 -23.93 0.68 12 0.14 -164.00 5768.00 5800 20250423 -32.33 2765 20241209 41.95 5800 -32.33 20250423 3155 24.41 20250407 5800 -32.33 20250423 2765 41.95 20241209 2.18 Y 038870 500 70 억 313156 N N 2366 N 00 N
8 20250806 100351 57 100.00 KOSDAQ 일반서비스 N N N N N 3930 65 2 1.68 64891890 16596 41.65 3865 3935 3860 5020 2710 3865 3910.09 2.23 0 10463 3948 3906 3878 3836 3808 3892 3822 70 1155 500 2470 5 1 14014949 551 -23.96 0.68 12 0.12 -164.00 5768.00 5800 20250423 -32.24 2765 20241209 42.13 5800 -32.24 20250423 3155 24.56 20250407 5800 -32.24 20250423 2765 42.13 20241209 2.18 Y 038870 500 70 억 313156 N N 2366 N 00 N
9 20250806 090350 57 100.00 KOSDAQ 일반서비스 N N N N N 3890 25 2 0.65 2233460 577 1.45 3865 3890 3860 5020 2710 3865 3870.81 2.23 0 503 3948 3906 3878 3836 3808 3892 3822 70 1155 500 2470 5 1 14014949 545 -23.72 0.67 12 0.00 -164.00 5768.00 5800 20250423 -32.93 2765 20241209 40.69 5800 -32.93 20250423 3155 23.30 20250407 5800 -32.93 20250423 2765 40.69 20241209 2.18 Y 038870 500 70 억 313156 N N 2366 N 00 N