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
039420/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
20250806,160349,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2950,10,2,0.34,124312417,42303,50.34,2935,2965,2920,3820,2060,2940,2938.62,4.03,0,1581,3023,2981,2943,2901,2863,2962,2882,121,880,500,1990,5,1,24154730,713,8.31,1.07,12,0.18,355.00,2759.00,3920,20250613,-24.74,2350,20241210,25.53,3920,-24.74,20250613,2365,24.74,20250403,3920,-24.74,20250613,2350,25.53,20241210,3.76,Y,039420,500,120 억,,974087,N,N,544,N,00,N
20250806,150355,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2945,5,2,0.17,108277647,36848,43.85,2935,2965,2920,3820,2060,2940,2938.49,4.03,0,1690,3023,2981,2943,2901,2863,2962,2882,121,880,500,1990,5,1,24154730,711,8.30,1.07,12,0.15,355.00,2759.00,3920,20250613,-24.87,2350,20241210,25.32,3920,-24.87,20250613,2365,24.52,20250403,3920,-24.87,20250613,2350,25.32,20241210,3.76,Y,039420,500,120 억,,974087,N,N,5165,N,00,N
20250806,140356,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2940,0,3,0.00,95774997,32588,38.78,2935,2965,2920,3820,2060,2940,2938.97,4.03,0,375,3023,2981,2943,2901,2863,2962,2882,121,880,500,1990,5,1,24154730,710,8.28,1.07,12,0.13,355.00,2759.00,3920,20250613,-25.00,2350,20241210,25.11,3920,-25.00,20250613,2365,24.31,20250403,3920,-25.00,20250613,2350,25.11,20241210,3.76,Y,039420,500,120 억,,974087,N,N,5165,N,00,N
20250806,130354,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2940,0,3,0.00,94754392,32241,38.37,2935,2965,2920,3820,2060,2940,2938.94,4.03,0,380,3023,2981,2943,2901,2863,2962,2882,121,880,500,1990,5,1,24154730,710,8.28,1.07,12,0.13,355.00,2759.00,3920,20250613,-25.00,2350,20241210,25.11,3920,-25.00,20250613,2365,24.31,20250403,3920,-25.00,20250613,2350,25.11,20241210,3.76,Y,039420,500,120 억,,974087,N,N,5165,N,00,N
20250806,120352,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2955,15,2,0.51,82163675,27955,33.27,2935,2965,2920,3820,2060,2940,2939.14,4.03,0,500,3023,2981,2943,2901,2863,2962,2882,121,880,500,1990,5,1,24154730,714,8.32,1.07,12,0.12,355.00,2759.00,3920,20250613,-24.62,2350,20241210,25.74,3920,-24.62,20250613,2365,24.95,20250403,3920,-24.62,20250613,2350,25.74,20241210,3.76,Y,039420,500,120 억,,974087,N,N,5165,N,00,N
20250806,110355,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2955,15,2,0.51,56561715,19267,22.93,2935,2965,2920,3820,2060,2940,2935.68,4.03,0,-963,3023,2981,2943,2901,2863,2962,2882,121,880,500,1990,5,1,24154730,714,8.32,1.07,12,0.08,355.00,2759.00,3920,20250613,-24.62,2350,20241210,25.74,3920,-24.62,20250613,2365,24.95,20250403,3920,-24.62,20250613,2350,25.74,20241210,3.76,Y,039420,500,120 억,,974087,N,N,5165,N,00,N
20250806,100354,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2960,20,2,0.68,50732740,17292,20.58,2935,2960,2920,3820,2060,2940,2933.89,4.03,0,-213,3023,2981,2943,2901,2863,2962,2882,121,880,500,1990,5,1,24154730,715,8.34,1.07,12,0.07,355.00,2759.00,3920,20250613,-24.49,2350,20241210,25.96,3920,-24.49,20250613,2365,25.16,20250403,3920,-24.49,20250613,2350,25.96,20241210,3.76,Y,039420,500,120 억,,974087,N,N,5165,N,00,N
20250806,090353,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2950,10,2,0.34,16228280,5516,6.56,2935,2950,2930,3820,2060,2940,2942.04,4.03,0,1383,3023,2981,2943,2901,2863,2962,2882,121,880,500,1990,5,1,24154730,713,8.31,1.07,12,0.02,355.00,2759.00,3920,20250613,-24.74,2350,20241210,25.53,3920,-24.74,20250613,2365,24.74,20250403,3920,-24.74,20250613,2350,25.53,20241210,3.76,Y,039420,500,120 억,,974087,N,N,5165,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 160349 57 100.00 KOSDAQ 통신 N N N N N 2950 10 2 0.34 124312417 42303 50.34 2935 2965 2920 3820 2060 2940 2938.62 4.03 0 1581 3023 2981 2943 2901 2863 2962 2882 121 880 500 1990 5 1 24154730 713 8.31 1.07 12 0.18 355.00 2759.00 3920 20250613 -24.74 2350 20241210 25.53 3920 -24.74 20250613 2365 24.74 20250403 3920 -24.74 20250613 2350 25.53 20241210 3.76 Y 039420 500 120 억 974087 N N 544 N 00 N
3 20250806 150355 57 100.00 KOSDAQ 통신 N N N N N 2945 5 2 0.17 108277647 36848 43.85 2935 2965 2920 3820 2060 2940 2938.49 4.03 0 1690 3023 2981 2943 2901 2863 2962 2882 121 880 500 1990 5 1 24154730 711 8.30 1.07 12 0.15 355.00 2759.00 3920 20250613 -24.87 2350 20241210 25.32 3920 -24.87 20250613 2365 24.52 20250403 3920 -24.87 20250613 2350 25.32 20241210 3.76 Y 039420 500 120 억 974087 N N 5165 N 00 N
4 20250806 140356 57 100.00 KOSDAQ 통신 N N N N N 2940 0 3 0.00 95774997 32588 38.78 2935 2965 2920 3820 2060 2940 2938.97 4.03 0 375 3023 2981 2943 2901 2863 2962 2882 121 880 500 1990 5 1 24154730 710 8.28 1.07 12 0.13 355.00 2759.00 3920 20250613 -25.00 2350 20241210 25.11 3920 -25.00 20250613 2365 24.31 20250403 3920 -25.00 20250613 2350 25.11 20241210 3.76 Y 039420 500 120 억 974087 N N 5165 N 00 N
5 20250806 130354 57 100.00 KOSDAQ 통신 N N N N N 2940 0 3 0.00 94754392 32241 38.37 2935 2965 2920 3820 2060 2940 2938.94 4.03 0 380 3023 2981 2943 2901 2863 2962 2882 121 880 500 1990 5 1 24154730 710 8.28 1.07 12 0.13 355.00 2759.00 3920 20250613 -25.00 2350 20241210 25.11 3920 -25.00 20250613 2365 24.31 20250403 3920 -25.00 20250613 2350 25.11 20241210 3.76 Y 039420 500 120 억 974087 N N 5165 N 00 N
6 20250806 120352 57 100.00 KOSDAQ 통신 N N N N N 2955 15 2 0.51 82163675 27955 33.27 2935 2965 2920 3820 2060 2940 2939.14 4.03 0 500 3023 2981 2943 2901 2863 2962 2882 121 880 500 1990 5 1 24154730 714 8.32 1.07 12 0.12 355.00 2759.00 3920 20250613 -24.62 2350 20241210 25.74 3920 -24.62 20250613 2365 24.95 20250403 3920 -24.62 20250613 2350 25.74 20241210 3.76 Y 039420 500 120 억 974087 N N 5165 N 00 N
7 20250806 110355 57 100.00 KOSDAQ 통신 N N N N N 2955 15 2 0.51 56561715 19267 22.93 2935 2965 2920 3820 2060 2940 2935.68 4.03 0 -963 3023 2981 2943 2901 2863 2962 2882 121 880 500 1990 5 1 24154730 714 8.32 1.07 12 0.08 355.00 2759.00 3920 20250613 -24.62 2350 20241210 25.74 3920 -24.62 20250613 2365 24.95 20250403 3920 -24.62 20250613 2350 25.74 20241210 3.76 Y 039420 500 120 억 974087 N N 5165 N 00 N
8 20250806 100354 57 100.00 KOSDAQ 통신 N N N N N 2960 20 2 0.68 50732740 17292 20.58 2935 2960 2920 3820 2060 2940 2933.89 4.03 0 -213 3023 2981 2943 2901 2863 2962 2882 121 880 500 1990 5 1 24154730 715 8.34 1.07 12 0.07 355.00 2759.00 3920 20250613 -24.49 2350 20241210 25.96 3920 -24.49 20250613 2365 25.16 20250403 3920 -24.49 20250613 2350 25.96 20241210 3.76 Y 039420 500 120 억 974087 N N 5165 N 00 N
9 20250806 090353 57 100.00 KOSDAQ 통신 N N N N N 2950 10 2 0.34 16228280 5516 6.56 2935 2950 2930 3820 2060 2940 2942.04 4.03 0 1383 3023 2981 2943 2901 2863 2962 2882 121 880 500 1990 5 1 24154730 713 8.31 1.07 12 0.02 355.00 2759.00 3920 20250613 -24.74 2350 20241210 25.53 3920 -24.74 20250613 2365 24.74 20250403 3920 -24.74 20250613 2350 25.53 20241210 3.76 Y 039420 500 120 억 974087 N N 5165 N 00 N