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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
032640/price/prices-20250501.csv
View File

@@ -1,4 +1,12 @@
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
20250512,160353,55,30.00,KOSPI200,신고가,통신,N,N,N,Y,40,N,12990,120,2,0.93,21967214430,1692409,92.69,12920,13100,12800,16730,9010,12870,12979.85,73.17,188418,243344,13243,13056,12793,12606,12343,13150,12700,25740,3860,5000,10290,10,1,436611361,56716,15.14,0.66,12,0.39,858.00,19825.00,13100,20250512,-0.84,9550,20240809,36.02,13100,-0.84,20250512,9860,31.74,20250123,13100,-0.84,20250512,9550,36.02,20240809,0.07,Y,032640,5000,25739 억,,156532184,N,N,59378,N,00,N
20250512,150357,55,30.00,KOSPI200,신고가,통신,N,N,N,Y,40,N,12970,100,2,0.78,20116102105,1549801,84.88,12920,13100,12800,16730,9010,12870,12979.80,73.17,205227,240762,13243,13056,12793,12606,12343,13150,12700,25740,3860,5000,10290,10,1,436611361,56628,15.12,0.65,12,0.35,858.00,19825.00,13100,20250512,-0.99,9550,20240809,35.81,13100,-0.99,20250512,9860,31.54,20250123,13100,-0.99,20250512,9550,35.81,20240809,0.07,Y,032640,5000,25739 억,,156548993,N,N,62451,N,00,N
20250512,140356,55,30.00,KOSPI200,신고가,통신,N,N,N,Y,40,N,12930,60,2,0.47,17243293795,1328114,72.74,12920,13100,12800,16730,9010,12870,12983.29,73.16,183707,212753,13243,13056,12793,12606,12343,13150,12700,25740,3860,5000,10290,10,1,436611361,56454,15.07,0.65,12,0.30,858.00,19825.00,13100,20250512,-1.30,9550,20240809,35.39,13100,-1.30,20250512,9860,31.14,20250123,13100,-1.30,20250512,9550,35.39,20240809,0.07,Y,032640,5000,25739 억,,156527473,N,N,62451,N,00,N
20250512,130355,55,30.00,KOSPI200,신고가,통신,N,N,N,Y,40,N,13000,130,2,1.01,14418460250,1110321,60.81,12920,13100,12800,16730,9010,12870,12985.85,73.16,172790,188909,13243,13056,12793,12606,12343,13150,12700,25740,3860,5000,10290,10,1,436611361,56759,15.15,0.66,12,0.25,858.00,19825.00,13100,20250512,-0.76,9550,20240809,36.13,13100,-0.76,20250512,9860,31.85,20250123,13100,-0.76,20250512,9550,36.13,20240809,0.07,Y,032640,5000,25739 억,,156516556,N,N,62451,N,00,N
20250512,120357,55,30.00,KOSPI200,신고가,통신,N,N,N,Y,40,N,12990,120,2,0.93,12720069690,979687,53.66,12920,13100,12800,16730,9010,12870,12983.81,73.16,168807,175956,13243,13056,12793,12606,12343,13150,12700,25740,3860,5000,10290,10,1,436611361,56716,15.14,0.66,12,0.22,858.00,19825.00,13100,20250512,-0.84,9550,20240809,36.02,13100,-0.84,20250512,9860,31.74,20250123,13100,-0.84,20250512,9550,36.02,20240809,0.07,Y,032640,5000,25739 억,,156512573,N,N,62451,N,00,N
20250512,110357,55,30.00,KOSPI200,신고가,통신,N,N,N,Y,40,N,13070,200,2,1.55,10581003960,815397,44.66,12920,13100,12800,16730,9010,12870,12976.51,73.17,190185,168129,13243,13056,12793,12606,12343,13150,12700,25740,3860,5000,10290,10,1,436611361,57065,15.23,0.66,12,0.19,858.00,19825.00,13100,20250512,-0.23,9550,20240809,36.86,13100,-0.23,20250512,9860,32.56,20250123,13100,-0.23,20250512,9550,36.86,20240809,0.07,Y,032640,5000,25739 억,,156533951,N,N,62451,N,00,N
20250512,100355,55,30.00,KOSPI200,신고가,통신,N,N,N,Y,40,N,12980,110,2,0.85,6642103825,512082,28.05,12920,13100,12800,16730,9010,12870,12970.78,73.12,99131,90060,13243,13056,12793,12606,12343,13150,12700,25740,3860,5000,10290,10,1,436611361,56672,15.13,0.65,12,0.12,858.00,19825.00,13100,20250512,-0.92,9550,20240809,35.92,13100,-0.92,20250512,9860,31.64,20250123,13100,-0.92,20250512,9550,35.92,20240809,0.07,Y,032640,5000,25739 억,,156442897,N,N,62451,N,00,N
20250512,090357,55,30.00,KOSPI200,신고가,통신,N,N,N,Y,40,N,12955,85,2,0.66,1754488045,135143,7.40,12920,13100,12920,16730,9010,12870,12982.46,73.10,48052,32026,13243,13056,12793,12606,12343,13150,12700,25740,3860,5000,10290,10,1,436611361,56563,15.10,0.65,12,0.03,858.00,19825.00,13100,20250512,-1.11,9550,20240809,35.65,13100,-1.11,20250512,9860,31.39,20250123,13100,-1.11,20250512,9550,35.65,20240809,0.07,Y,032640,5000,25739 억,,156391818,N,N,62451,N,00,N
20250509,160356,55,30.00,KOSPI200,신고가,통신,N,N,N,Y,40,N,12870,380,2,3.04,23436086760,1825854,108.59,12540,12980,12530,16230,8750,12490,12835.68,73.04,24392,157476,12710,12600,12420,12310,12130,12655,12365,25740,3740,5000,9990,10,1,436611361,56192,15.00,0.65,12,0.42,858.00,19825.00,12980,20250509,-0.85,9550,20240809,34.76,12980,-0.85,20250509,9860,30.53,20250123,12980,-0.85,20250509,9550,34.76,20240809,0.08,Y,032640,5000,25739 억,,156251336,N,N,62451,N,00,N
20250509,150356,55,30.00,KOSPI200,신고가,통신,N,N,N,Y,40,N,12860,370,2,2.96,21206417720,1652559,98.28,12540,12980,12530,16230,8750,12490,12832.47,73.08,122197,171051,12710,12600,12420,12310,12130,12655,12365,25740,3740,5000,9990,10,1,436611361,56148,14.99,0.65,12,0.38,858.00,19825.00,12980,20250509,-0.92,9550,20240809,34.66,12980,-0.92,20250509,9860,30.43,20250123,12980,-0.92,20250509,9550,34.66,20240809,0.08,Y,032640,5000,25739 억,,156349141,N,N,97548,N,00,N
20250509,140355,55,30.00,KOSPI200,신고가,통신,N,N,N,Y,40,N,12950,460,2,3.68,18536838190,1445633,85.97,12540,12980,12530,16230,8750,12490,12822.64,73.10,171531,204050,12710,12600,12420,12310,12130,12655,12365,25740,3740,5000,9990,10,1,436611361,56541,15.09,0.65,12,0.33,858.00,19825.00,12980,20250509,-0.23,9550,20240809,35.60,12980,-0.23,20250509,9860,31.34,20250123,12980,-0.23,20250509,9550,35.60,20240809,0.08,Y,032640,5000,25739 억,,156398475,N,N,97548,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 20250512 160353 55 30.00 KOSPI200 신고가 통신 N N N Y 40 N 12990 120 2 0.93 21967214430 1692409 92.69 12920 13100 12800 16730 9010 12870 12979.85 73.17 188418 243344 13243 13056 12793 12606 12343 13150 12700 25740 3860 5000 10290 10 1 436611361 56716 15.14 0.66 12 0.39 858.00 19825.00 13100 20250512 -0.84 9550 20240809 36.02 13100 -0.84 20250512 9860 31.74 20250123 13100 -0.84 20250512 9550 36.02 20240809 0.07 Y 032640 5000 25739 억 156532184 N N 59378 N 00 N
3 20250512 150357 55 30.00 KOSPI200 신고가 통신 N N N Y 40 N 12970 100 2 0.78 20116102105 1549801 84.88 12920 13100 12800 16730 9010 12870 12979.80 73.17 205227 240762 13243 13056 12793 12606 12343 13150 12700 25740 3860 5000 10290 10 1 436611361 56628 15.12 0.65 12 0.35 858.00 19825.00 13100 20250512 -0.99 9550 20240809 35.81 13100 -0.99 20250512 9860 31.54 20250123 13100 -0.99 20250512 9550 35.81 20240809 0.07 Y 032640 5000 25739 억 156548993 N N 62451 N 00 N
4 20250512 140356 55 30.00 KOSPI200 신고가 통신 N N N Y 40 N 12930 60 2 0.47 17243293795 1328114 72.74 12920 13100 12800 16730 9010 12870 12983.29 73.16 183707 212753 13243 13056 12793 12606 12343 13150 12700 25740 3860 5000 10290 10 1 436611361 56454 15.07 0.65 12 0.30 858.00 19825.00 13100 20250512 -1.30 9550 20240809 35.39 13100 -1.30 20250512 9860 31.14 20250123 13100 -1.30 20250512 9550 35.39 20240809 0.07 Y 032640 5000 25739 억 156527473 N N 62451 N 00 N
5 20250512 130355 55 30.00 KOSPI200 신고가 통신 N N N Y 40 N 13000 130 2 1.01 14418460250 1110321 60.81 12920 13100 12800 16730 9010 12870 12985.85 73.16 172790 188909 13243 13056 12793 12606 12343 13150 12700 25740 3860 5000 10290 10 1 436611361 56759 15.15 0.66 12 0.25 858.00 19825.00 13100 20250512 -0.76 9550 20240809 36.13 13100 -0.76 20250512 9860 31.85 20250123 13100 -0.76 20250512 9550 36.13 20240809 0.07 Y 032640 5000 25739 억 156516556 N N 62451 N 00 N
6 20250512 120357 55 30.00 KOSPI200 신고가 통신 N N N Y 40 N 12990 120 2 0.93 12720069690 979687 53.66 12920 13100 12800 16730 9010 12870 12983.81 73.16 168807 175956 13243 13056 12793 12606 12343 13150 12700 25740 3860 5000 10290 10 1 436611361 56716 15.14 0.66 12 0.22 858.00 19825.00 13100 20250512 -0.84 9550 20240809 36.02 13100 -0.84 20250512 9860 31.74 20250123 13100 -0.84 20250512 9550 36.02 20240809 0.07 Y 032640 5000 25739 억 156512573 N N 62451 N 00 N
7 20250512 110357 55 30.00 KOSPI200 신고가 통신 N N N Y 40 N 13070 200 2 1.55 10581003960 815397 44.66 12920 13100 12800 16730 9010 12870 12976.51 73.17 190185 168129 13243 13056 12793 12606 12343 13150 12700 25740 3860 5000 10290 10 1 436611361 57065 15.23 0.66 12 0.19 858.00 19825.00 13100 20250512 -0.23 9550 20240809 36.86 13100 -0.23 20250512 9860 32.56 20250123 13100 -0.23 20250512 9550 36.86 20240809 0.07 Y 032640 5000 25739 억 156533951 N N 62451 N 00 N
8 20250512 100355 55 30.00 KOSPI200 신고가 통신 N N N Y 40 N 12980 110 2 0.85 6642103825 512082 28.05 12920 13100 12800 16730 9010 12870 12970.78 73.12 99131 90060 13243 13056 12793 12606 12343 13150 12700 25740 3860 5000 10290 10 1 436611361 56672 15.13 0.65 12 0.12 858.00 19825.00 13100 20250512 -0.92 9550 20240809 35.92 13100 -0.92 20250512 9860 31.64 20250123 13100 -0.92 20250512 9550 35.92 20240809 0.07 Y 032640 5000 25739 억 156442897 N N 62451 N 00 N
9 20250512 090357 55 30.00 KOSPI200 신고가 통신 N N N Y 40 N 12955 85 2 0.66 1754488045 135143 7.40 12920 13100 12920 16730 9010 12870 12982.46 73.10 48052 32026 13243 13056 12793 12606 12343 13150 12700 25740 3860 5000 10290 10 1 436611361 56563 15.10 0.65 12 0.03 858.00 19825.00 13100 20250512 -1.11 9550 20240809 35.65 13100 -1.11 20250512 9860 31.39 20250123 13100 -1.11 20250512 9550 35.65 20240809 0.07 Y 032640 5000 25739 억 156391818 N N 62451 N 00 N
10 20250509 160356 55 30.00 KOSPI200 신고가 통신 N N N Y 40 N 12870 380 2 3.04 23436086760 1825854 108.59 12540 12980 12530 16230 8750 12490 12835.68 73.04 24392 157476 12710 12600 12420 12310 12130 12655 12365 25740 3740 5000 9990 10 1 436611361 56192 15.00 0.65 12 0.42 858.00 19825.00 12980 20250509 -0.85 9550 20240809 34.76 12980 -0.85 20250509 9860 30.53 20250123 12980 -0.85 20250509 9550 34.76 20240809 0.08 Y 032640 5000 25739 억 156251336 N N 62451 N 00 N
11 20250509 150356 55 30.00 KOSPI200 신고가 통신 N N N Y 40 N 12860 370 2 2.96 21206417720 1652559 98.28 12540 12980 12530 16230 8750 12490 12832.47 73.08 122197 171051 12710 12600 12420 12310 12130 12655 12365 25740 3740 5000 9990 10 1 436611361 56148 14.99 0.65 12 0.38 858.00 19825.00 12980 20250509 -0.92 9550 20240809 34.66 12980 -0.92 20250509 9860 30.43 20250123 12980 -0.92 20250509 9550 34.66 20240809 0.08 Y 032640 5000 25739 억 156349141 N N 97548 N 00 N
12 20250509 140355 55 30.00 KOSPI200 신고가 통신 N N N Y 40 N 12950 460 2 3.68 18536838190 1445633 85.97 12540 12980 12530 16230 8750 12490 12822.64 73.10 171531 204050 12710 12600 12420 12310 12130 12655 12365 25740 3740 5000 9990 10 1 436611361 56541 15.09 0.65 12 0.33 858.00 19825.00 12980 20250509 -0.23 9550 20240809 35.60 12980 -0.23 20250509 9860 31.34 20250123 12980 -0.23 20250509 9550 35.60 20240809 0.08 Y 032640 5000 25739 억 156398475 N N 97548 N 00 N