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
016250/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
20250806,160243,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,15530,40,2,0.26,56425535,3637,38.08,15490,15700,15250,20100,10850,15490,15514.31,1.01,0,64,15896,15692,15446,15242,14996,15795,15345,257,4610,5000,10840,10,1,5036986,782,-1.44,0.19,12,0.07,-10763.00,83253.00,18740,20240805,-17.13,11770,20241209,31.95,17690,-12.21,20250612,12260,26.67,20250120,17950,-13.48,20240828,11770,31.95,20241209,0.01,Y,016250,5000,257 억,,50796,N,N,7,N,00,N
20250806,150247,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,15540,50,2,0.32,55354495,3568,37.36,15490,15700,15250,20100,10850,15490,15514.15,1.01,0,62,15896,15692,15446,15242,14996,15795,15345,257,4610,5000,10840,10,1,5036986,783,-1.44,0.19,12,0.07,-10763.00,83253.00,18740,20240805,-17.08,11770,20241209,32.03,17690,-12.15,20250612,12260,26.75,20250120,17950,-13.43,20240828,11770,32.03,20241209,0.01,Y,016250,5000,257 억,,50796,N,N,7,N,00,N
20250806,140248,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,15480,-10,5,-0.06,53739995,3464,36.27,15490,15700,15250,20100,10850,15490,15513.86,1.01,0,99,15896,15692,15446,15242,14996,15795,15345,257,4610,5000,10840,10,1,5036986,780,-1.44,0.19,12,0.07,-10763.00,83253.00,18740,20240805,-17.40,11770,20241209,31.52,17690,-12.49,20250612,12260,26.26,20250120,17950,-13.76,20240828,11770,31.52,20241209,0.01,Y,016250,5000,257 억,,50796,N,N,7,N,00,N
20250806,130246,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,15480,-10,5,-0.06,45390335,2923,30.60,15490,15700,15470,20100,10850,15490,15528.68,1.01,0,237,15896,15692,15446,15242,14996,15795,15345,257,4610,5000,10840,10,1,5036986,780,-1.44,0.19,12,0.06,-10763.00,83253.00,18740,20240805,-17.40,11770,20241209,31.52,17690,-12.49,20250612,12260,26.26,20250120,17950,-13.76,20240828,11770,31.52,20241209,0.01,Y,016250,5000,257 억,,50796,N,N,7,N,00,N
20250806,120245,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,15540,50,2,0.32,17447325,1120,11.73,15490,15700,15490,20100,10850,15490,15577.97,1.01,0,253,15896,15692,15446,15242,14996,15795,15345,257,4610,5000,10840,10,1,5036986,783,-1.44,0.19,12,0.02,-10763.00,83253.00,18740,20240805,-17.08,11770,20241209,32.03,17690,-12.15,20250612,12260,26.75,20250120,17950,-13.43,20240828,11770,32.03,20241209,0.01,Y,016250,5000,257 억,,50796,N,N,7,N,00,N
20250806,110247,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,15550,60,2,0.39,16887645,1084,11.35,15490,15700,15490,20100,10850,15490,15579.01,1.01,0,265,15896,15692,15446,15242,14996,15795,15345,257,4610,5000,10840,10,1,5036986,783,-1.44,0.19,12,0.02,-10763.00,83253.00,18740,20240805,-17.02,11770,20241209,32.12,17690,-12.10,20250612,12260,26.84,20250120,17950,-13.37,20240828,11770,32.12,20241209,0.01,Y,016250,5000,257 억,,50796,N,N,7,N,00,N
20250806,100245,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,15590,100,2,0.65,15054955,966,10.11,15490,15700,15490,20100,10850,15490,15584.84,1.01,0,193,15896,15692,15446,15242,14996,15795,15345,257,4610,5000,10840,10,1,5036986,785,-1.45,0.19,12,0.02,-10763.00,83253.00,18740,20240805,-16.81,11770,20241209,32.46,17690,-11.87,20250612,12260,27.16,20250120,17950,-13.15,20240828,11770,32.46,20241209,0.01,Y,016250,5000,257 억,,50796,N,N,7,N,00,N
20250806,090246,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,15540,50,2,0.32,684020,44,0.46,15490,15600,15490,20100,10850,15490,15545.91,1.01,0,-24,15896,15692,15446,15242,14996,15795,15345,257,4610,5000,10840,10,1,5036986,783,-1.44,0.19,12,0.00,-10763.00,83253.00,18740,20240805,-17.08,11770,20241209,32.03,17690,-12.15,20250612,12260,26.75,20250120,17950,-13.43,20240828,11770,32.03,20241209,0.01,Y,016250,5000,257 억,,50796,N,N,7,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 160243 57 100.00 KOSDAQ 건설 N N N N N 15530 40 2 0.26 56425535 3637 38.08 15490 15700 15250 20100 10850 15490 15514.31 1.01 0 64 15896 15692 15446 15242 14996 15795 15345 257 4610 5000 10840 10 1 5036986 782 -1.44 0.19 12 0.07 -10763.00 83253.00 18740 20240805 -17.13 11770 20241209 31.95 17690 -12.21 20250612 12260 26.67 20250120 17950 -13.48 20240828 11770 31.95 20241209 0.01 Y 016250 5000 257 억 50796 N N 7 N 00 N
3 20250806 150247 57 100.00 KOSDAQ 건설 N N N N N 15540 50 2 0.32 55354495 3568 37.36 15490 15700 15250 20100 10850 15490 15514.15 1.01 0 62 15896 15692 15446 15242 14996 15795 15345 257 4610 5000 10840 10 1 5036986 783 -1.44 0.19 12 0.07 -10763.00 83253.00 18740 20240805 -17.08 11770 20241209 32.03 17690 -12.15 20250612 12260 26.75 20250120 17950 -13.43 20240828 11770 32.03 20241209 0.01 Y 016250 5000 257 억 50796 N N 7 N 00 N
4 20250806 140248 57 100.00 KOSDAQ 건설 N N N N N 15480 -10 5 -0.06 53739995 3464 36.27 15490 15700 15250 20100 10850 15490 15513.86 1.01 0 99 15896 15692 15446 15242 14996 15795 15345 257 4610 5000 10840 10 1 5036986 780 -1.44 0.19 12 0.07 -10763.00 83253.00 18740 20240805 -17.40 11770 20241209 31.52 17690 -12.49 20250612 12260 26.26 20250120 17950 -13.76 20240828 11770 31.52 20241209 0.01 Y 016250 5000 257 억 50796 N N 7 N 00 N
5 20250806 130246 57 100.00 KOSDAQ 건설 N N N N N 15480 -10 5 -0.06 45390335 2923 30.60 15490 15700 15470 20100 10850 15490 15528.68 1.01 0 237 15896 15692 15446 15242 14996 15795 15345 257 4610 5000 10840 10 1 5036986 780 -1.44 0.19 12 0.06 -10763.00 83253.00 18740 20240805 -17.40 11770 20241209 31.52 17690 -12.49 20250612 12260 26.26 20250120 17950 -13.76 20240828 11770 31.52 20241209 0.01 Y 016250 5000 257 억 50796 N N 7 N 00 N
6 20250806 120245 57 100.00 KOSDAQ 건설 N N N N N 15540 50 2 0.32 17447325 1120 11.73 15490 15700 15490 20100 10850 15490 15577.97 1.01 0 253 15896 15692 15446 15242 14996 15795 15345 257 4610 5000 10840 10 1 5036986 783 -1.44 0.19 12 0.02 -10763.00 83253.00 18740 20240805 -17.08 11770 20241209 32.03 17690 -12.15 20250612 12260 26.75 20250120 17950 -13.43 20240828 11770 32.03 20241209 0.01 Y 016250 5000 257 억 50796 N N 7 N 00 N
7 20250806 110247 57 100.00 KOSDAQ 건설 N N N N N 15550 60 2 0.39 16887645 1084 11.35 15490 15700 15490 20100 10850 15490 15579.01 1.01 0 265 15896 15692 15446 15242 14996 15795 15345 257 4610 5000 10840 10 1 5036986 783 -1.44 0.19 12 0.02 -10763.00 83253.00 18740 20240805 -17.02 11770 20241209 32.12 17690 -12.10 20250612 12260 26.84 20250120 17950 -13.37 20240828 11770 32.12 20241209 0.01 Y 016250 5000 257 억 50796 N N 7 N 00 N
8 20250806 100245 57 100.00 KOSDAQ 건설 N N N N N 15590 100 2 0.65 15054955 966 10.11 15490 15700 15490 20100 10850 15490 15584.84 1.01 0 193 15896 15692 15446 15242 14996 15795 15345 257 4610 5000 10840 10 1 5036986 785 -1.45 0.19 12 0.02 -10763.00 83253.00 18740 20240805 -16.81 11770 20241209 32.46 17690 -11.87 20250612 12260 27.16 20250120 17950 -13.15 20240828 11770 32.46 20241209 0.01 Y 016250 5000 257 억 50796 N N 7 N 00 N
9 20250806 090246 57 100.00 KOSDAQ 건설 N N N N N 15540 50 2 0.32 684020 44 0.46 15490 15600 15490 20100 10850 15490 15545.91 1.01 0 -24 15896 15692 15446 15242 14996 15795 15345 257 4610 5000 10840 10 1 5036986 783 -1.44 0.19 12 0.00 -10763.00 83253.00 18740 20240805 -17.08 11770 20241209 32.03 17690 -12.15 20250612 12260 26.75 20250120 17950 -13.43 20240828 11770 32.03 20241209 0.01 Y 016250 5000 257 억 50796 N N 7 N 00 N