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
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
20250512,160543,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3030,0,3,0.00,223874060,74448,178.52,3000,3030,2995,3935,2125,3030,3007.12,1.97,0,-2750,3083,3056,3003,2976,2923,3070,2990,186,905,500,2180,5,1,37152376,1126,-2.40,0.86,12,0.20,-1262.00,3508.00,4150,20241017,-26.99,2655,20250409,14.12,3380,-10.36,20250226,2655,14.12,20250409,4150,-26.99,20241017,2655,14.12,20250409,1.97,Y,066700,500,185 억,,733284,N,N,4493,N,00,N
20250512,150550,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3005,-25,5,-0.83,193066485,64202,153.95,3000,3030,2995,3935,2125,3030,3007.17,1.97,0,-3350,3083,3056,3003,2976,2923,3070,2990,186,905,500,2180,5,1,37152376,1116,-2.38,0.86,12,0.17,-1262.00,3508.00,4150,20241017,-27.59,2655,20250409,13.18,3380,-11.09,20250226,2655,13.18,20250409,4150,-27.59,20241017,2655,13.18,20250409,1.97,Y,066700,500,185 억,,733284,N,N,2877,N,00,N
20250512,140549,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3010,-20,5,-0.66,94354660,31342,75.16,3000,3030,2995,3935,2125,3030,3010.49,1.97,0,-5982,3083,3056,3003,2976,2923,3070,2990,186,905,500,2180,5,1,37152376,1118,-2.39,0.86,12,0.08,-1262.00,3508.00,4150,20241017,-27.47,2655,20250409,13.37,3380,-10.95,20250226,2655,13.37,20250409,4150,-27.47,20241017,2655,13.37,20250409,1.97,Y,066700,500,185 억,,733284,N,N,2877,N,00,N
20250512,130548,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3025,-5,5,-0.17,70621045,23474,56.29,3000,3025,2995,3935,2125,3030,3008.48,1.97,0,-6628,3083,3056,3003,2976,2923,3070,2990,186,905,500,2180,5,1,37152376,1124,-2.40,0.86,12,0.06,-1262.00,3508.00,4150,20241017,-27.11,2655,20250409,13.94,3380,-10.50,20250226,2655,13.94,20250409,4150,-27.11,20241017,2655,13.94,20250409,1.97,Y,066700,500,185 억,,733284,N,N,2877,N,00,N
20250512,120550,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3020,-10,5,-0.33,60056690,19970,47.89,3000,3025,2995,3935,2125,3030,3007.35,1.97,0,-5609,3083,3056,3003,2976,2923,3070,2990,186,905,500,2180,5,1,37152376,1122,-2.39,0.86,12,0.05,-1262.00,3508.00,4150,20241017,-27.23,2655,20250409,13.75,3380,-10.65,20250226,2655,13.75,20250409,4150,-27.23,20241017,2655,13.75,20250409,1.97,Y,066700,500,185 억,,733284,N,N,2877,N,00,N
20250512,110548,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3020,-10,5,-0.33,49337945,16418,39.37,3000,3020,2995,3935,2125,3030,3005.11,1.97,0,-3665,3083,3056,3003,2976,2923,3070,2990,186,905,500,2180,5,1,37152376,1122,-2.39,0.86,12,0.04,-1262.00,3508.00,4150,20241017,-27.23,2655,20250409,13.75,3380,-10.65,20250226,2655,13.75,20250409,4150,-27.23,20241017,2655,13.75,20250409,1.97,Y,066700,500,185 억,,733284,N,N,2877,N,00,N
20250512,100548,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3020,-10,5,-0.33,6767915,2253,5.40,3000,3020,3000,3935,2125,3030,3003.96,1.97,0,-1775,3083,3056,3003,2976,2923,3070,2990,186,905,500,2180,5,1,37152376,1122,-2.39,0.86,12,0.01,-1262.00,3508.00,4150,20241017,-27.23,2655,20250409,13.75,3380,-10.65,20250226,2655,13.75,20250409,4150,-27.23,20241017,2655,13.75,20250409,1.97,Y,066700,500,185 억,,733284,N,N,2877,N,00,N
20250512,090548,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3020,-10,5,-0.33,489040,163,0.39,3000,3020,3000,3935,2125,3030,3000.25,1.97,0,53,3083,3056,3003,2976,2923,3070,2990,186,905,500,2180,5,1,37152376,1122,-2.39,0.86,12,0.00,-1262.00,3508.00,4150,20241017,-27.23,2655,20250409,13.75,3380,-10.65,20250226,2655,13.75,20250409,4150,-27.23,20241017,2655,13.75,20250409,1.97,Y,066700,500,185 억,,733284,N,N,2877,N,00,N
20250509,160545,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3030,40,2,1.34,123916155,41702,32.29,3005,3030,2950,3885,2095,2990,2971.47,1.99,0,-4837,3206,3097,3006,2897,2806,3152,2952,186,895,500,2150,5,1,37152376,1126,-2.40,0.86,12,0.11,-1262.00,3508.00,4150,20241017,-26.99,2655,20250409,14.12,3380,-10.36,20250226,2655,14.12,20250409,4150,-26.99,20241017,2655,14.12,20250409,2.00,Y,066700,500,185 억,,737515,N,N,2877,N,00,N
20250509,150549,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2970,-20,5,-0.67,113302685,38164,29.55,3005,3030,2950,3885,2095,2990,2968.84,1.99,0,-6101,3206,3097,3006,2897,2806,3152,2952,186,895,500,2150,5,1,37152376,1103,-2.35,0.85,12,0.10,-1262.00,3508.00,4150,20241017,-28.43,2655,20250409,11.86,3380,-12.13,20250226,2655,11.86,20250409,4150,-28.43,20241017,2655,11.86,20250409,2.00,Y,066700,500,185 억,,737515,N,N,2735,N,00,N
20250509,140547,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2975,-15,5,-0.50,85848775,28979,22.44,3005,3020,2950,3885,2095,2990,2962.45,1.99,0,-2492,3206,3097,3006,2897,2806,3152,2952,186,895,500,2150,5,1,37152376,1105,-2.36,0.85,12,0.08,-1262.00,3508.00,4150,20241017,-28.31,2655,20250409,12.05,3380,-11.98,20250226,2655,12.05,20250409,4150,-28.31,20241017,2655,12.05,20250409,2.00,Y,066700,500,185 억,,737515,N,N,2735,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 160543 57 100.00 KOSDAQ 제약 N N N N N 3030 0 3 0.00 223874060 74448 178.52 3000 3030 2995 3935 2125 3030 3007.12 1.97 0 -2750 3083 3056 3003 2976 2923 3070 2990 186 905 500 2180 5 1 37152376 1126 -2.40 0.86 12 0.20 -1262.00 3508.00 4150 20241017 -26.99 2655 20250409 14.12 3380 -10.36 20250226 2655 14.12 20250409 4150 -26.99 20241017 2655 14.12 20250409 1.97 Y 066700 500 185 억 733284 N N 4493 N 00 N
3 20250512 150550 57 100.00 KOSDAQ 제약 N N N N N 3005 -25 5 -0.83 193066485 64202 153.95 3000 3030 2995 3935 2125 3030 3007.17 1.97 0 -3350 3083 3056 3003 2976 2923 3070 2990 186 905 500 2180 5 1 37152376 1116 -2.38 0.86 12 0.17 -1262.00 3508.00 4150 20241017 -27.59 2655 20250409 13.18 3380 -11.09 20250226 2655 13.18 20250409 4150 -27.59 20241017 2655 13.18 20250409 1.97 Y 066700 500 185 억 733284 N N 2877 N 00 N
4 20250512 140549 57 100.00 KOSDAQ 제약 N N N N N 3010 -20 5 -0.66 94354660 31342 75.16 3000 3030 2995 3935 2125 3030 3010.49 1.97 0 -5982 3083 3056 3003 2976 2923 3070 2990 186 905 500 2180 5 1 37152376 1118 -2.39 0.86 12 0.08 -1262.00 3508.00 4150 20241017 -27.47 2655 20250409 13.37 3380 -10.95 20250226 2655 13.37 20250409 4150 -27.47 20241017 2655 13.37 20250409 1.97 Y 066700 500 185 억 733284 N N 2877 N 00 N
5 20250512 130548 57 100.00 KOSDAQ 제약 N N N N N 3025 -5 5 -0.17 70621045 23474 56.29 3000 3025 2995 3935 2125 3030 3008.48 1.97 0 -6628 3083 3056 3003 2976 2923 3070 2990 186 905 500 2180 5 1 37152376 1124 -2.40 0.86 12 0.06 -1262.00 3508.00 4150 20241017 -27.11 2655 20250409 13.94 3380 -10.50 20250226 2655 13.94 20250409 4150 -27.11 20241017 2655 13.94 20250409 1.97 Y 066700 500 185 억 733284 N N 2877 N 00 N
6 20250512 120550 57 100.00 KOSDAQ 제약 N N N N N 3020 -10 5 -0.33 60056690 19970 47.89 3000 3025 2995 3935 2125 3030 3007.35 1.97 0 -5609 3083 3056 3003 2976 2923 3070 2990 186 905 500 2180 5 1 37152376 1122 -2.39 0.86 12 0.05 -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 1.97 Y 066700 500 185 억 733284 N N 2877 N 00 N
7 20250512 110548 57 100.00 KOSDAQ 제약 N N N N N 3020 -10 5 -0.33 49337945 16418 39.37 3000 3020 2995 3935 2125 3030 3005.11 1.97 0 -3665 3083 3056 3003 2976 2923 3070 2990 186 905 500 2180 5 1 37152376 1122 -2.39 0.86 12 0.04 -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 1.97 Y 066700 500 185 억 733284 N N 2877 N 00 N
8 20250512 100548 57 100.00 KOSDAQ 제약 N N N N N 3020 -10 5 -0.33 6767915 2253 5.40 3000 3020 3000 3935 2125 3030 3003.96 1.97 0 -1775 3083 3056 3003 2976 2923 3070 2990 186 905 500 2180 5 1 37152376 1122 -2.39 0.86 12 0.01 -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 1.97 Y 066700 500 185 억 733284 N N 2877 N 00 N
9 20250512 090548 57 100.00 KOSDAQ 제약 N N N N N 3020 -10 5 -0.33 489040 163 0.39 3000 3020 3000 3935 2125 3030 3000.25 1.97 0 53 3083 3056 3003 2976 2923 3070 2990 186 905 500 2180 5 1 37152376 1122 -2.39 0.86 12 0.00 -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 1.97 Y 066700 500 185 억 733284 N N 2877 N 00 N
10 20250509 160545 57 100.00 KOSDAQ 제약 N N N N N 3030 40 2 1.34 123916155 41702 32.29 3005 3030 2950 3885 2095 2990 2971.47 1.99 0 -4837 3206 3097 3006 2897 2806 3152 2952 186 895 500 2150 5 1 37152376 1126 -2.40 0.86 12 0.11 -1262.00 3508.00 4150 20241017 -26.99 2655 20250409 14.12 3380 -10.36 20250226 2655 14.12 20250409 4150 -26.99 20241017 2655 14.12 20250409 2.00 Y 066700 500 185 억 737515 N N 2877 N 00 N
11 20250509 150549 57 100.00 KOSDAQ 제약 N N N N N 2970 -20 5 -0.67 113302685 38164 29.55 3005 3030 2950 3885 2095 2990 2968.84 1.99 0 -6101 3206 3097 3006 2897 2806 3152 2952 186 895 500 2150 5 1 37152376 1103 -2.35 0.85 12 0.10 -1262.00 3508.00 4150 20241017 -28.43 2655 20250409 11.86 3380 -12.13 20250226 2655 11.86 20250409 4150 -28.43 20241017 2655 11.86 20250409 2.00 Y 066700 500 185 억 737515 N N 2735 N 00 N
12 20250509 140547 57 100.00 KOSDAQ 제약 N N N N N 2975 -15 5 -0.50 85848775 28979 22.44 3005 3020 2950 3885 2095 2990 2962.45 1.99 0 -2492 3206 3097 3006 2897 2806 3152 2952 186 895 500 2150 5 1 37152376 1105 -2.36 0.85 12 0.08 -1262.00 3508.00 4150 20241017 -28.31 2655 20250409 12.05 3380 -11.98 20250226 2655 12.05 20250409 4150 -28.31 20241017 2655 12.05 20250409 2.00 Y 066700 500 185 억 737515 N N 2735 N 00 N