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
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
20250512,160233,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,3775,870,1,29.95,22523921284,6226984,439.16,3240,3775,3120,3775,2035,2905,3616.73,1.79,0,24183,3248,3076,2938,2766,2628,3162,2852,16,870,100,1740,5,1,16386091,619,-2.07,15.73,12,38.00,-1822.00,240.00,3775,20250512,0.00,1200,20241206,214.58,3775,0.00,20250512,1849,104.16,20250324,3775,0.00,20250512,231,1534.20,20241119,0.09,Y,009620,100,16 억,,293817,N,N,61291,N,00,N
20250512,150235,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,3775,870,1,29.95,22364280309,6184695,436.18,3240,3775,3120,3775,2035,2905,3616.07,1.79,0,26552,3248,3076,2938,2766,2628,3162,2852,16,870,100,1740,5,1,16386091,619,-2.07,15.73,12,37.74,-1822.00,240.00,3775,20250512,0.00,1200,20241206,214.58,3775,0.00,20250512,1849,104.16,20250324,3775,0.00,20250512,231,1534.20,20241119,0.09,Y,009620,100,16 억,,293817,N,N,9891,N,00,N
20250512,140235,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,3715,810,2,27.88,20595316814,5708874,402.62,3240,3775,3120,3775,2035,2905,3607.60,1.79,0,73596,3248,3076,2938,2766,2628,3162,2852,16,870,100,1740,5,1,16386091,609,-2.04,15.48,12,34.84,-1822.00,240.00,3775,20250512,-1.59,1200,20241206,209.58,3775,-1.59,20250512,1849,100.92,20250324,3775,-1.59,20250512,231,1508.23,20241119,0.09,Y,009620,100,16 억,,293817,N,N,9891,N,00,N
20250512,130234,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,3725,820,2,28.23,19191921089,5329121,375.84,3240,3775,3120,3775,2035,2905,3601.33,1.79,0,144081,3248,3076,2938,2766,2628,3162,2852,16,870,100,1740,5,1,16386091,610,-2.04,15.52,12,32.52,-1822.00,240.00,3775,20250512,-1.32,1200,20241206,210.42,3775,-1.32,20250512,1849,101.46,20250324,3775,-1.32,20250512,231,1512.55,20241119,0.09,Y,009620,100,16 억,,293817,N,N,9891,N,00,N
20250512,120235,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,3690,785,2,27.02,16591185341,4636932,327.02,3240,3770,3120,3775,2035,2905,3578.05,1.79,0,141454,3248,3076,2938,2766,2628,3162,2852,16,870,100,1740,5,1,16386091,605,-2.03,15.38,12,28.30,-1822.00,240.00,3770,20250512,-2.12,1200,20241206,207.50,3770,-2.12,20250512,1849,99.57,20250324,3770,-2.12,20250512,231,1497.40,20241119,0.09,Y,009620,100,16 억,,293817,N,N,9891,N,00,N
20250512,110235,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,3695,790,2,27.19,15556696528,4357985,307.35,3240,3770,3120,3775,2035,2905,3569.70,1.79,0,90290,3248,3076,2938,2766,2628,3162,2852,16,870,100,1740,5,1,16386091,605,-2.03,15.40,12,26.60,-1822.00,240.00,3770,20250512,-1.99,1200,20241206,207.92,3770,-1.99,20250512,1849,99.84,20250324,3770,-1.99,20250512,231,1499.57,20241119,0.09,Y,009620,100,16 억,,293817,N,N,9891,N,00,N
20250512,100234,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,3625,720,2,24.78,13267924759,3739412,263.72,3240,3770,3120,3775,2035,2905,3548.13,1.79,0,81756,3248,3076,2938,2766,2628,3162,2852,16,870,100,1740,5,1,16386091,594,-1.99,15.10,12,22.82,-1822.00,240.00,3770,20250512,-3.85,1200,20241206,202.08,3770,-3.85,20250512,1849,96.05,20250324,3770,-3.85,20250512,231,1469.26,20241119,0.09,Y,009620,100,16 억,,293817,N,N,9891,N,00,N
20250512,090235,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2905,0,3,0.00,0,0,0.00,0,0,0,3775,2035,2905,0.00,1.79,0,0,3248,3076,2938,2766,2628,3162,2852,16,870,100,1740,5,1,16386091,476,-1.59,12.10,12,0.00,-1822.00,240.00,3657,20240516,-20.56,1200,20241206,142.08,3620,-19.75,20250414,1849,57.11,20250324,3620,-19.75,20250414,231,1157.58,20241119,0.09,Y,009620,100,16 억,,293817,Y,N,9891,N,00,N
20250509,160233,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2905,80,2,2.83,4158843633,1399527,322.27,2855,3110,2800,3670,1980,2825,2971.63,1.20,0,55402,2985,2905,2825,2745,2665,2945,2785,16,845,100,1690,5,1,16386091,476,-1.59,12.10,12,8.54,-1822.00,240.00,3705,20240425,-21.59,1200,20241206,142.08,3620,-19.75,20250414,1849,57.11,20250324,3620,-19.75,20250414,231,1157.58,20241119,0.07,Y,009620,100,16 억,,196953,N,N,9891,N,00,N
20250509,150234,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2900,75,2,2.65,3914899141,1315090,302.83,2855,3110,2800,3670,1980,2825,2976.91,1.20,0,83065,2985,2905,2825,2745,2665,2945,2785,16,845,100,1690,5,1,16386091,475,-1.59,12.08,12,8.03,-1822.00,240.00,3705,20240425,-21.73,1200,20241206,141.67,3620,-19.89,20250414,1849,56.84,20250324,3620,-19.89,20250414,231,1155.41,20241119,0.07,Y,009620,100,16 억,,196953,N,N,8553,N,00,N
20250509,140233,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3020,195,2,6.90,3304367826,1106227,254.73,2855,3110,2800,3670,1980,2825,2987.06,1.20,0,105735,2985,2905,2825,2745,2665,2945,2785,16,845,100,1690,5,1,16386091,495,-1.66,12.58,12,6.75,-1822.00,240.00,3705,20240425,-18.49,1200,20241206,151.67,3620,-16.57,20250414,1849,63.33,20250324,3620,-16.57,20250414,231,1207.36,20241119,0.07,Y,009620,100,16 억,,196953,N,N,8553,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 160233 57 100.00 KOSDAQ 신고가 금속 N N N N N 3775 870 1 29.95 22523921284 6226984 439.16 3240 3775 3120 3775 2035 2905 3616.73 1.79 0 24183 3248 3076 2938 2766 2628 3162 2852 16 870 100 1740 5 1 16386091 619 -2.07 15.73 12 38.00 -1822.00 240.00 3775 20250512 0.00 1200 20241206 214.58 3775 0.00 20250512 1849 104.16 20250324 3775 0.00 20250512 231 1534.20 20241119 0.09 Y 009620 100 16 억 293817 N N 61291 N 00 N
3 20250512 150235 57 100.00 KOSDAQ 신고가 금속 N N N N N 3775 870 1 29.95 22364280309 6184695 436.18 3240 3775 3120 3775 2035 2905 3616.07 1.79 0 26552 3248 3076 2938 2766 2628 3162 2852 16 870 100 1740 5 1 16386091 619 -2.07 15.73 12 37.74 -1822.00 240.00 3775 20250512 0.00 1200 20241206 214.58 3775 0.00 20250512 1849 104.16 20250324 3775 0.00 20250512 231 1534.20 20241119 0.09 Y 009620 100 16 억 293817 N N 9891 N 00 N
4 20250512 140235 57 100.00 KOSDAQ 신고가 금속 N N N N N 3715 810 2 27.88 20595316814 5708874 402.62 3240 3775 3120 3775 2035 2905 3607.60 1.79 0 73596 3248 3076 2938 2766 2628 3162 2852 16 870 100 1740 5 1 16386091 609 -2.04 15.48 12 34.84 -1822.00 240.00 3775 20250512 -1.59 1200 20241206 209.58 3775 -1.59 20250512 1849 100.92 20250324 3775 -1.59 20250512 231 1508.23 20241119 0.09 Y 009620 100 16 억 293817 N N 9891 N 00 N
5 20250512 130234 57 100.00 KOSDAQ 신고가 금속 N N N N N 3725 820 2 28.23 19191921089 5329121 375.84 3240 3775 3120 3775 2035 2905 3601.33 1.79 0 144081 3248 3076 2938 2766 2628 3162 2852 16 870 100 1740 5 1 16386091 610 -2.04 15.52 12 32.52 -1822.00 240.00 3775 20250512 -1.32 1200 20241206 210.42 3775 -1.32 20250512 1849 101.46 20250324 3775 -1.32 20250512 231 1512.55 20241119 0.09 Y 009620 100 16 억 293817 N N 9891 N 00 N
6 20250512 120235 57 100.00 KOSDAQ 신고가 금속 N N N N N 3690 785 2 27.02 16591185341 4636932 327.02 3240 3770 3120 3775 2035 2905 3578.05 1.79 0 141454 3248 3076 2938 2766 2628 3162 2852 16 870 100 1740 5 1 16386091 605 -2.03 15.38 12 28.30 -1822.00 240.00 3770 20250512 -2.12 1200 20241206 207.50 3770 -2.12 20250512 1849 99.57 20250324 3770 -2.12 20250512 231 1497.40 20241119 0.09 Y 009620 100 16 억 293817 N N 9891 N 00 N
7 20250512 110235 57 100.00 KOSDAQ 신고가 금속 N N N N N 3695 790 2 27.19 15556696528 4357985 307.35 3240 3770 3120 3775 2035 2905 3569.70 1.79 0 90290 3248 3076 2938 2766 2628 3162 2852 16 870 100 1740 5 1 16386091 605 -2.03 15.40 12 26.60 -1822.00 240.00 3770 20250512 -1.99 1200 20241206 207.92 3770 -1.99 20250512 1849 99.84 20250324 3770 -1.99 20250512 231 1499.57 20241119 0.09 Y 009620 100 16 억 293817 N N 9891 N 00 N
8 20250512 100234 57 100.00 KOSDAQ 신고가 금속 N N N N N 3625 720 2 24.78 13267924759 3739412 263.72 3240 3770 3120 3775 2035 2905 3548.13 1.79 0 81756 3248 3076 2938 2766 2628 3162 2852 16 870 100 1740 5 1 16386091 594 -1.99 15.10 12 22.82 -1822.00 240.00 3770 20250512 -3.85 1200 20241206 202.08 3770 -3.85 20250512 1849 96.05 20250324 3770 -3.85 20250512 231 1469.26 20241119 0.09 Y 009620 100 16 억 293817 N N 9891 N 00 N
9 20250512 090235 57 100.00 KOSDAQ 금속 N N N N N 2905 0 3 0.00 0 0 0.00 0 0 0 3775 2035 2905 0.00 1.79 0 0 3248 3076 2938 2766 2628 3162 2852 16 870 100 1740 5 1 16386091 476 -1.59 12.10 12 0.00 -1822.00 240.00 3657 20240516 -20.56 1200 20241206 142.08 3620 -19.75 20250414 1849 57.11 20250324 3620 -19.75 20250414 231 1157.58 20241119 0.09 Y 009620 100 16 억 293817 Y N 9891 N 00 N
10 20250509 160233 57 100.00 KOSDAQ 금속 N N N N N 2905 80 2 2.83 4158843633 1399527 322.27 2855 3110 2800 3670 1980 2825 2971.63 1.20 0 55402 2985 2905 2825 2745 2665 2945 2785 16 845 100 1690 5 1 16386091 476 -1.59 12.10 12 8.54 -1822.00 240.00 3705 20240425 -21.59 1200 20241206 142.08 3620 -19.75 20250414 1849 57.11 20250324 3620 -19.75 20250414 231 1157.58 20241119 0.07 Y 009620 100 16 억 196953 N N 9891 N 00 N
11 20250509 150234 57 100.00 KOSDAQ 금속 N N N N N 2900 75 2 2.65 3914899141 1315090 302.83 2855 3110 2800 3670 1980 2825 2976.91 1.20 0 83065 2985 2905 2825 2745 2665 2945 2785 16 845 100 1690 5 1 16386091 475 -1.59 12.08 12 8.03 -1822.00 240.00 3705 20240425 -21.73 1200 20241206 141.67 3620 -19.89 20250414 1849 56.84 20250324 3620 -19.89 20250414 231 1155.41 20241119 0.07 Y 009620 100 16 억 196953 N N 8553 N 00 N
12 20250509 140233 57 100.00 KOSDAQ 금속 N N N N N 3020 195 2 6.90 3304367826 1106227 254.73 2855 3110 2800 3670 1980 2825 2987.06 1.20 0 105735 2985 2905 2825 2745 2665 2945 2785 16 845 100 1690 5 1 16386091 495 -1.66 12.58 12 6.75 -1822.00 240.00 3705 20240425 -18.49 1200 20241206 151.67 3620 -16.57 20250414 1849 63.33 20250324 3620 -16.57 20250414 231 1207.36 20241119 0.07 Y 009620 100 16 억 196953 N N 8553 N 00 N