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
066700/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
20250516,160512,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3000,-20,5,-0.66,106826775,35732,59.45,2990,3010,2975,3925,2115,3020,2989.67,2.07,0,-8780,3093,3056,3013,2976,2933,3075,2995,186,905,500,2170,5,1,37152376,1115,-2.38,0.86,12,0.10,-1262.00,3508.00,4150,20241017,-27.71,2655,20250409,12.99,3380,-11.24,20250226,2655,12.99,20250409,4150,-27.71,20241017,2655,12.99,20250409,1.99,Y,066700,500,185 억,,767309,N,N,73,N,00,N
20250516,150517,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3000,-20,5,-0.66,99755695,33373,55.52,2990,3005,2975,3925,2115,3020,2989.11,2.07,0,-8219,3093,3056,3013,2976,2933,3075,2995,186,905,500,2170,5,1,37152376,1115,-2.38,0.86,12,0.09,-1262.00,3508.00,4150,20241017,-27.71,2655,20250409,12.99,3380,-11.24,20250226,2655,12.99,20250409,4150,-27.71,20241017,2655,12.99,20250409,1.99,Y,066700,500,185 억,,767309,N,N,73,N,00,N
20250516,140515,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3000,-20,5,-0.66,77936615,26074,43.38,2990,3005,2975,3925,2115,3020,2989.05,2.07,0,-5085,3093,3056,3013,2976,2933,3075,2995,186,905,500,2170,5,1,37152376,1115,-2.38,0.86,12,0.07,-1262.00,3508.00,4150,20241017,-27.71,2655,20250409,12.99,3380,-11.24,20250226,2655,12.99,20250409,4150,-27.71,20241017,2655,12.99,20250409,1.99,Y,066700,500,185 억,,767309,N,N,73,N,00,N
20250516,130514,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2990,-30,5,-0.99,66372110,22219,36.97,2990,3005,2975,3925,2115,3020,2987.18,2.07,0,-5043,3093,3056,3013,2976,2933,3075,2995,186,905,500,2170,5,1,37152376,1111,-2.37,0.85,12,0.06,-1262.00,3508.00,4150,20241017,-27.95,2655,20250409,12.62,3380,-11.54,20250226,2655,12.62,20250409,4150,-27.95,20241017,2655,12.62,20250409,1.99,Y,066700,500,185 억,,767309,N,N,73,N,00,N
20250516,120515,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2990,-30,5,-0.99,62641800,20970,34.89,2990,3005,2975,3925,2115,3020,2987.21,2.07,0,-4348,3093,3056,3013,2976,2933,3075,2995,186,905,500,2170,5,1,37152376,1111,-2.37,0.85,12,0.06,-1262.00,3508.00,4150,20241017,-27.95,2655,20250409,12.62,3380,-11.54,20250226,2655,12.62,20250409,4150,-27.95,20241017,2655,12.62,20250409,1.99,Y,066700,500,185 억,,767309,N,N,73,N,00,N
20250516,110457,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3000,-20,5,-0.66,20394080,6814,11.34,2990,3005,2990,3925,2115,3020,2992.97,2.07,0,-808,3093,3056,3013,2976,2933,3075,2995,186,905,500,2170,5,1,37152376,1115,-2.38,0.86,12,0.02,-1262.00,3508.00,4150,20241017,-27.71,2655,20250409,12.99,3380,-11.24,20250226,2655,12.99,20250409,4150,-27.71,20241017,2655,12.99,20250409,1.99,Y,066700,500,185 억,,767309,N,N,73,N,00,N
20250516,100518,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3000,-20,5,-0.66,12413400,4149,6.90,2990,3005,2990,3925,2115,3020,2991.90,2.07,0,-866,3093,3056,3013,2976,2933,3075,2995,186,905,500,2170,5,1,37152376,1115,-2.38,0.86,12,0.01,-1262.00,3508.00,4150,20241017,-27.71,2655,20250409,12.99,3380,-11.24,20250226,2655,12.99,20250409,4150,-27.71,20241017,2655,12.99,20250409,1.99,Y,066700,500,185 억,,767309,N,N,73,N,00,N
20250516,090515,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2995,-25,5,-0.83,2060575,689,1.15,2990,3000,2990,3925,2115,3020,2990.67,2.07,0,-214,3093,3056,3013,2976,2933,3075,2995,186,905,500,2170,5,1,37152376,1113,-2.37,0.85,12,0.00,-1262.00,3508.00,4150,20241017,-27.83,2655,20250409,12.81,3380,-11.39,20250226,2655,12.81,20250409,4150,-27.83,20241017,2655,12.81,20250409,1.99,Y,066700,500,185 억,,767309,N,N,73,N,00,N
20250515,160551,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3020,20,2,0.67,181626654,60104,81.56,3015,3050,2970,3900,2100,3000,3021.87,2.03,0,14639,3050,3025,3005,2980,2960,3015,2970,186,900,500,2160,5,1,37152376,1122,-2.39,0.86,12,0.16,-1262.00,3508.00,4150,20241017,-27.23,2655,20250409,13.75,3380,-10.65,20250226,2655,13.75,20250409,4150,-27.23,20241017,2655,13.75,20250409,1.98,Y,066700,500,185 억,,752670,N,N,73,N,00,N
20250515,150556,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3020,20,2,0.67,160905159,53224,72.22,3015,3050,2970,3900,2100,3000,3023.17,2.03,0,13611,3050,3025,3005,2980,2960,3015,2970,186,900,500,2160,5,1,37152376,1122,-2.39,0.86,12,0.14,-1262.00,3508.00,4150,20241017,-27.23,2655,20250409,13.75,3380,-10.65,20250226,2655,13.75,20250409,4150,-27.23,20241017,2655,13.75,20250409,1.98,Y,066700,500,185 억,,752670,N,N,882,N,00,N
20250515,140558,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3020,20,2,0.67,146295229,48383,65.65,3015,3050,2970,3900,2100,3000,3023.69,2.03,0,12858,3050,3025,3005,2980,2960,3015,2970,186,900,500,2160,5,1,37152376,1122,-2.39,0.86,12,0.13,-1262.00,3508.00,4150,20241017,-27.23,2655,20250409,13.75,3380,-10.65,20250226,2655,13.75,20250409,4150,-27.23,20241017,2655,13.75,20250409,1.98,Y,066700,500,185 억,,752670,N,N,882,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 160512 57 100.00 KOSDAQ 제약 N N N N N 3000 -20 5 -0.66 106826775 35732 59.45 2990 3010 2975 3925 2115 3020 2989.67 2.07 0 -8780 3093 3056 3013 2976 2933 3075 2995 186 905 500 2170 5 1 37152376 1115 -2.38 0.86 12 0.10 -1262.00 3508.00 4150 20241017 -27.71 2655 20250409 12.99 3380 -11.24 20250226 2655 12.99 20250409 4150 -27.71 20241017 2655 12.99 20250409 1.99 Y 066700 500 185 억 767309 N N 73 N 00 N
3 20250516 150517 57 100.00 KOSDAQ 제약 N N N N N 3000 -20 5 -0.66 99755695 33373 55.52 2990 3005 2975 3925 2115 3020 2989.11 2.07 0 -8219 3093 3056 3013 2976 2933 3075 2995 186 905 500 2170 5 1 37152376 1115 -2.38 0.86 12 0.09 -1262.00 3508.00 4150 20241017 -27.71 2655 20250409 12.99 3380 -11.24 20250226 2655 12.99 20250409 4150 -27.71 20241017 2655 12.99 20250409 1.99 Y 066700 500 185 억 767309 N N 73 N 00 N
4 20250516 140515 57 100.00 KOSDAQ 제약 N N N N N 3000 -20 5 -0.66 77936615 26074 43.38 2990 3005 2975 3925 2115 3020 2989.05 2.07 0 -5085 3093 3056 3013 2976 2933 3075 2995 186 905 500 2170 5 1 37152376 1115 -2.38 0.86 12 0.07 -1262.00 3508.00 4150 20241017 -27.71 2655 20250409 12.99 3380 -11.24 20250226 2655 12.99 20250409 4150 -27.71 20241017 2655 12.99 20250409 1.99 Y 066700 500 185 억 767309 N N 73 N 00 N
5 20250516 130514 57 100.00 KOSDAQ 제약 N N N N N 2990 -30 5 -0.99 66372110 22219 36.97 2990 3005 2975 3925 2115 3020 2987.18 2.07 0 -5043 3093 3056 3013 2976 2933 3075 2995 186 905 500 2170 5 1 37152376 1111 -2.37 0.85 12 0.06 -1262.00 3508.00 4150 20241017 -27.95 2655 20250409 12.62 3380 -11.54 20250226 2655 12.62 20250409 4150 -27.95 20241017 2655 12.62 20250409 1.99 Y 066700 500 185 억 767309 N N 73 N 00 N
6 20250516 120515 57 100.00 KOSDAQ 제약 N N N N N 2990 -30 5 -0.99 62641800 20970 34.89 2990 3005 2975 3925 2115 3020 2987.21 2.07 0 -4348 3093 3056 3013 2976 2933 3075 2995 186 905 500 2170 5 1 37152376 1111 -2.37 0.85 12 0.06 -1262.00 3508.00 4150 20241017 -27.95 2655 20250409 12.62 3380 -11.54 20250226 2655 12.62 20250409 4150 -27.95 20241017 2655 12.62 20250409 1.99 Y 066700 500 185 억 767309 N N 73 N 00 N
7 20250516 110457 57 100.00 KOSDAQ 제약 N N N N N 3000 -20 5 -0.66 20394080 6814 11.34 2990 3005 2990 3925 2115 3020 2992.97 2.07 0 -808 3093 3056 3013 2976 2933 3075 2995 186 905 500 2170 5 1 37152376 1115 -2.38 0.86 12 0.02 -1262.00 3508.00 4150 20241017 -27.71 2655 20250409 12.99 3380 -11.24 20250226 2655 12.99 20250409 4150 -27.71 20241017 2655 12.99 20250409 1.99 Y 066700 500 185 억 767309 N N 73 N 00 N
8 20250516 100518 57 100.00 KOSDAQ 제약 N N N N N 3000 -20 5 -0.66 12413400 4149 6.90 2990 3005 2990 3925 2115 3020 2991.90 2.07 0 -866 3093 3056 3013 2976 2933 3075 2995 186 905 500 2170 5 1 37152376 1115 -2.38 0.86 12 0.01 -1262.00 3508.00 4150 20241017 -27.71 2655 20250409 12.99 3380 -11.24 20250226 2655 12.99 20250409 4150 -27.71 20241017 2655 12.99 20250409 1.99 Y 066700 500 185 억 767309 N N 73 N 00 N
9 20250516 090515 57 100.00 KOSDAQ 제약 N N N N N 2995 -25 5 -0.83 2060575 689 1.15 2990 3000 2990 3925 2115 3020 2990.67 2.07 0 -214 3093 3056 3013 2976 2933 3075 2995 186 905 500 2170 5 1 37152376 1113 -2.37 0.85 12 0.00 -1262.00 3508.00 4150 20241017 -27.83 2655 20250409 12.81 3380 -11.39 20250226 2655 12.81 20250409 4150 -27.83 20241017 2655 12.81 20250409 1.99 Y 066700 500 185 억 767309 N N 73 N 00 N
10 20250515 160551 57 100.00 KOSDAQ 제약 N N N N N 3020 20 2 0.67 181626654 60104 81.56 3015 3050 2970 3900 2100 3000 3021.87 2.03 0 14639 3050 3025 3005 2980 2960 3015 2970 186 900 500 2160 5 1 37152376 1122 -2.39 0.86 12 0.16 -1262.00 3508.00 4150 20241017 -27.23 2655 20250409 13.75 3380 -10.65 20250226 2655 13.75 20250409 4150 -27.23 20241017 2655 13.75 20250409 1.98 Y 066700 500 185 억 752670 N N 73 N 00 N
11 20250515 150556 57 100.00 KOSDAQ 제약 N N N N N 3020 20 2 0.67 160905159 53224 72.22 3015 3050 2970 3900 2100 3000 3023.17 2.03 0 13611 3050 3025 3005 2980 2960 3015 2970 186 900 500 2160 5 1 37152376 1122 -2.39 0.86 12 0.14 -1262.00 3508.00 4150 20241017 -27.23 2655 20250409 13.75 3380 -10.65 20250226 2655 13.75 20250409 4150 -27.23 20241017 2655 13.75 20250409 1.98 Y 066700 500 185 억 752670 N N 882 N 00 N
12 20250515 140558 57 100.00 KOSDAQ 제약 N N N N N 3020 20 2 0.67 146295229 48383 65.65 3015 3050 2970 3900 2100 3000 3023.69 2.03 0 12858 3050 3025 3005 2980 2960 3015 2970 186 900 500 2160 5 1 37152376 1122 -2.39 0.86 12 0.13 -1262.00 3508.00 4150 20241017 -27.23 2655 20250409 13.75 3380 -10.65 20250226 2655 13.75 20250409 4150 -27.23 20241017 2655 13.75 20250409 1.98 Y 066700 500 185 억 752670 N N 882 N 00 N