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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
009620/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
20250516,160222,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2835,120,2,4.42,2373994190,870184,94.81,2735,2845,2615,3525,1905,2715,2727.69,1.96,0,-91930,2951,2832,2676,2557,2401,2892,2617,16,810,100,1620,5,1,16386091,465,-1.56,11.81,12,5.31,-1822.00,240.00,3775,20250512,-24.90,1200,20241206,136.25,3775,-24.90,20250512,1849,53.33,20250324,3775,-24.90,20250512,231,1127.27,20241119,0.00,Y,009620,100,16 억,,321362,N,N,10479,N,00,N
20250516,150224,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2805,90,2,3.31,2104466880,774359,84.37,2735,2845,2615,3525,1905,2715,2717.69,1.96,0,-81483,2951,2832,2676,2557,2401,2892,2617,16,810,100,1620,5,1,16386091,460,-1.54,11.69,12,4.73,-1822.00,240.00,3775,20250512,-25.70,1200,20241206,133.75,3775,-25.70,20250512,1849,51.70,20250324,3775,-25.70,20250512,231,1114.29,20241119,0.00,Y,009620,100,16 억,,321362,N,N,1093,N,00,N
20250516,140224,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2760,45,2,1.66,1380299963,515268,56.14,2735,2775,2615,3525,1905,2715,2678.80,1.96,0,-53930,2951,2832,2676,2557,2401,2892,2617,16,810,100,1620,5,1,16386091,452,-1.51,11.50,12,3.14,-1822.00,240.00,3775,20250512,-26.89,1200,20241206,130.00,3775,-26.89,20250512,1849,49.27,20250324,3775,-26.89,20250512,231,1094.81,20241119,0.00,Y,009620,100,16 억,,321362,N,N,1093,N,00,N
20250516,130223,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2670,-45,5,-1.66,1053658486,395575,43.10,2735,2755,2615,3525,1905,2715,2663.61,1.96,0,-50425,2951,2832,2676,2557,2401,2892,2617,16,810,100,1620,5,1,16386091,438,-1.47,11.12,12,2.41,-1822.00,240.00,3775,20250512,-29.27,1200,20241206,122.50,3775,-29.27,20250512,1849,44.40,20250324,3775,-29.27,20250512,231,1055.84,20241119,0.00,Y,009620,100,16 억,,321362,N,N,1093,N,00,N
20250516,120222,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2640,-75,5,-2.76,953370966,357916,39.00,2735,2755,2615,3525,1905,2715,2663.67,1.96,0,-47362,2951,2832,2676,2557,2401,2892,2617,16,810,100,1620,5,1,16386091,433,-1.45,11.00,12,2.18,-1822.00,240.00,3775,20250512,-30.07,1200,20241206,120.00,3775,-30.07,20250512,1849,42.78,20250324,3775,-30.07,20250512,231,1042.86,20241119,0.00,Y,009620,100,16 억,,321362,N,N,1093,N,00,N
20250516,110217,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2630,-85,5,-3.13,870441986,326454,35.57,2735,2755,2615,3525,1905,2715,2666.35,1.96,0,-43115,2951,2832,2676,2557,2401,2892,2617,16,810,100,1620,5,1,16386091,431,-1.44,10.96,12,1.99,-1822.00,240.00,3775,20250512,-30.33,1200,20241206,119.17,3775,-30.33,20250512,1849,42.24,20250324,3775,-30.33,20250512,231,1038.53,20241119,0.00,Y,009620,100,16 억,,321362,N,N,1093,N,00,N
20250516,100225,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2650,-65,5,-2.39,614293521,229190,24.97,2735,2755,2615,3525,1905,2715,2680.28,1.96,0,-44190,2951,2832,2676,2557,2401,2892,2617,16,810,100,1620,5,1,16386091,434,-1.45,11.04,12,1.40,-1822.00,240.00,3775,20250512,-29.80,1200,20241206,120.83,3775,-29.80,20250512,1849,43.32,20250324,3775,-29.80,20250512,231,1047.19,20241119,0.00,Y,009620,100,16 억,,321362,N,N,1093,N,00,N
20250516,090224,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2660,-55,5,-2.03,161673560,59484,6.48,2735,2755,2655,3525,1905,2715,2717.93,1.96,0,-19613,2951,2832,2676,2557,2401,2892,2617,16,810,100,1620,5,1,16386091,436,-1.46,11.08,12,0.36,-1822.00,240.00,3775,20250512,-29.54,1200,20241206,121.67,3775,-29.54,20250512,1849,43.86,20250324,3775,-29.54,20250512,231,1051.52,20241119,0.00,Y,009620,100,16 억,,321362,N,N,1093,N,00,N
20250515,160236,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2715,-5,5,-0.18,2395629143,902765,52.09,2700,2795,2520,3535,1905,2720,2653.56,2.27,0,-77529,3040,2880,2745,2585,2450,2812,2517,16,815,100,1630,5,1,16386091,445,-1.49,11.31,12,5.51,-1822.00,240.00,3775,20250512,-28.08,1200,20241206,126.25,3775,-28.08,20250512,1849,46.84,20250324,3775,-28.08,20250512,231,1075.32,20241119,0.07,Y,009620,100,16 억,,372037,N,N,1093,N,00,N
20250515,150237,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2675,-45,5,-1.65,2308794488,870561,50.23,2700,2795,2520,3535,1905,2720,2652.08,2.27,0,-72331,3040,2880,2745,2585,2450,2812,2517,16,815,100,1630,5,1,16386091,438,-1.47,11.15,12,5.31,-1822.00,240.00,3775,20250512,-29.14,1200,20241206,122.92,3775,-29.14,20250512,1849,44.67,20250324,3775,-29.14,20250512,231,1058.01,20241119,0.07,Y,009620,100,16 억,,372037,N,N,1690,N,00,N
20250515,140237,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2720,0,3,0.00,2139015523,807420,46.59,2700,2795,2520,3535,1905,2720,2649.20,2.27,0,-39852,3040,2880,2745,2585,2450,2812,2517,16,815,100,1630,5,1,16386091,446,-1.49,11.33,12,4.93,-1822.00,240.00,3775,20250512,-27.95,1200,20241206,126.67,3775,-27.95,20250512,1849,47.11,20250324,3775,-27.95,20250512,231,1077.49,20241119,0.07,Y,009620,100,16 억,,372037,N,N,1690,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 20250516 160222 57 100.00 KOSDAQ 금속 N N N N N 2835 120 2 4.42 2373994190 870184 94.81 2735 2845 2615 3525 1905 2715 2727.69 1.96 0 -91930 2951 2832 2676 2557 2401 2892 2617 16 810 100 1620 5 1 16386091 465 -1.56 11.81 12 5.31 -1822.00 240.00 3775 20250512 -24.90 1200 20241206 136.25 3775 -24.90 20250512 1849 53.33 20250324 3775 -24.90 20250512 231 1127.27 20241119 0.00 Y 009620 100 16 억 321362 N N 10479 N 00 N
3 20250516 150224 57 100.00 KOSDAQ 금속 N N N N N 2805 90 2 3.31 2104466880 774359 84.37 2735 2845 2615 3525 1905 2715 2717.69 1.96 0 -81483 2951 2832 2676 2557 2401 2892 2617 16 810 100 1620 5 1 16386091 460 -1.54 11.69 12 4.73 -1822.00 240.00 3775 20250512 -25.70 1200 20241206 133.75 3775 -25.70 20250512 1849 51.70 20250324 3775 -25.70 20250512 231 1114.29 20241119 0.00 Y 009620 100 16 억 321362 N N 1093 N 00 N
4 20250516 140224 57 100.00 KOSDAQ 금속 N N N N N 2760 45 2 1.66 1380299963 515268 56.14 2735 2775 2615 3525 1905 2715 2678.80 1.96 0 -53930 2951 2832 2676 2557 2401 2892 2617 16 810 100 1620 5 1 16386091 452 -1.51 11.50 12 3.14 -1822.00 240.00 3775 20250512 -26.89 1200 20241206 130.00 3775 -26.89 20250512 1849 49.27 20250324 3775 -26.89 20250512 231 1094.81 20241119 0.00 Y 009620 100 16 억 321362 N N 1093 N 00 N
5 20250516 130223 57 100.00 KOSDAQ 금속 N N N N N 2670 -45 5 -1.66 1053658486 395575 43.10 2735 2755 2615 3525 1905 2715 2663.61 1.96 0 -50425 2951 2832 2676 2557 2401 2892 2617 16 810 100 1620 5 1 16386091 438 -1.47 11.12 12 2.41 -1822.00 240.00 3775 20250512 -29.27 1200 20241206 122.50 3775 -29.27 20250512 1849 44.40 20250324 3775 -29.27 20250512 231 1055.84 20241119 0.00 Y 009620 100 16 억 321362 N N 1093 N 00 N
6 20250516 120222 57 100.00 KOSDAQ 금속 N N N N N 2640 -75 5 -2.76 953370966 357916 39.00 2735 2755 2615 3525 1905 2715 2663.67 1.96 0 -47362 2951 2832 2676 2557 2401 2892 2617 16 810 100 1620 5 1 16386091 433 -1.45 11.00 12 2.18 -1822.00 240.00 3775 20250512 -30.07 1200 20241206 120.00 3775 -30.07 20250512 1849 42.78 20250324 3775 -30.07 20250512 231 1042.86 20241119 0.00 Y 009620 100 16 억 321362 N N 1093 N 00 N
7 20250516 110217 57 100.00 KOSDAQ 금속 N N N N N 2630 -85 5 -3.13 870441986 326454 35.57 2735 2755 2615 3525 1905 2715 2666.35 1.96 0 -43115 2951 2832 2676 2557 2401 2892 2617 16 810 100 1620 5 1 16386091 431 -1.44 10.96 12 1.99 -1822.00 240.00 3775 20250512 -30.33 1200 20241206 119.17 3775 -30.33 20250512 1849 42.24 20250324 3775 -30.33 20250512 231 1038.53 20241119 0.00 Y 009620 100 16 억 321362 N N 1093 N 00 N
8 20250516 100225 57 100.00 KOSDAQ 금속 N N N N N 2650 -65 5 -2.39 614293521 229190 24.97 2735 2755 2615 3525 1905 2715 2680.28 1.96 0 -44190 2951 2832 2676 2557 2401 2892 2617 16 810 100 1620 5 1 16386091 434 -1.45 11.04 12 1.40 -1822.00 240.00 3775 20250512 -29.80 1200 20241206 120.83 3775 -29.80 20250512 1849 43.32 20250324 3775 -29.80 20250512 231 1047.19 20241119 0.00 Y 009620 100 16 억 321362 N N 1093 N 00 N
9 20250516 090224 57 100.00 KOSDAQ 금속 N N N N N 2660 -55 5 -2.03 161673560 59484 6.48 2735 2755 2655 3525 1905 2715 2717.93 1.96 0 -19613 2951 2832 2676 2557 2401 2892 2617 16 810 100 1620 5 1 16386091 436 -1.46 11.08 12 0.36 -1822.00 240.00 3775 20250512 -29.54 1200 20241206 121.67 3775 -29.54 20250512 1849 43.86 20250324 3775 -29.54 20250512 231 1051.52 20241119 0.00 Y 009620 100 16 억 321362 N N 1093 N 00 N
10 20250515 160236 57 100.00 KOSDAQ 금속 N N N N N 2715 -5 5 -0.18 2395629143 902765 52.09 2700 2795 2520 3535 1905 2720 2653.56 2.27 0 -77529 3040 2880 2745 2585 2450 2812 2517 16 815 100 1630 5 1 16386091 445 -1.49 11.31 12 5.51 -1822.00 240.00 3775 20250512 -28.08 1200 20241206 126.25 3775 -28.08 20250512 1849 46.84 20250324 3775 -28.08 20250512 231 1075.32 20241119 0.07 Y 009620 100 16 억 372037 N N 1093 N 00 N
11 20250515 150237 57 100.00 KOSDAQ 금속 N N N N N 2675 -45 5 -1.65 2308794488 870561 50.23 2700 2795 2520 3535 1905 2720 2652.08 2.27 0 -72331 3040 2880 2745 2585 2450 2812 2517 16 815 100 1630 5 1 16386091 438 -1.47 11.15 12 5.31 -1822.00 240.00 3775 20250512 -29.14 1200 20241206 122.92 3775 -29.14 20250512 1849 44.67 20250324 3775 -29.14 20250512 231 1058.01 20241119 0.07 Y 009620 100 16 억 372037 N N 1690 N 00 N
12 20250515 140237 57 100.00 KOSDAQ 금속 N N N N N 2720 0 3 0.00 2139015523 807420 46.59 2700 2795 2520 3535 1905 2720 2649.20 2.27 0 -39852 3040 2880 2745 2585 2450 2812 2517 16 815 100 1630 5 1 16386091 446 -1.49 11.33 12 4.93 -1822.00 240.00 3775 20250512 -27.95 1200 20241206 126.67 3775 -27.95 20250512 1849 47.11 20250324 3775 -27.95 20250512 231 1077.49 20241119 0.07 Y 009620 100 16 억 372037 N N 1690 N 00 N