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

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
053950/price/prices-20241101.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
20241121,160531,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,713,-56,5,-7.28,1068251542,1465637,255.64,760,767,708,999,539,769,728.89,0.79,0,-58593,789,779,768,758,747,773,752,78,230,100,470,1,1,78147358,557,-1.31,0.35,12,1.88,-543.00,2051.00,1607,20231207,-55.63,540,20241030,32.04,1216,-41.37,20240520,540,32.04,20241030,2365,-69.85,20231207,540,32.04,20241030,0.13,N,053950,100,78 억,,615283,N,N,0,N,00,N
20241121,150541,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,712,-57,5,-7.41,1010484149,1384495,241.49,760,767,710,999,539,769,729.85,0.79,0,-63894,789,779,768,758,747,773,752,78,230,100,470,1,1,78147358,556,-1.31,0.35,12,1.77,-543.00,2051.00,1607,20231207,-55.69,540,20241030,31.85,1216,-41.45,20240520,540,31.85,20241030,2365,-69.89,20231207,540,31.85,20241030,0.13,N,053950,100,78 억,,615283,N,N,0,N,00,N
20241121,140542,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,711,-58,5,-7.54,834261521,1137763,198.45,760,767,710,999,539,769,733.24,0.79,0,-117742,789,779,768,758,747,773,752,78,230,100,470,1,1,78147358,556,-1.31,0.35,12,1.46,-543.00,2051.00,1607,20231207,-55.76,540,20241030,31.67,1216,-41.53,20240520,540,31.67,20241030,2365,-69.94,20231207,540,31.67,20241030,0.13,N,053950,100,78 억,,615283,N,N,0,N,00,N
20241121,130537,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,721,-48,5,-6.24,627614845,850465,148.34,760,767,720,999,539,769,737.96,0.79,0,-95448,789,779,768,758,747,773,752,78,230,100,470,1,1,78147358,563,-1.33,0.35,12,1.09,-543.00,2051.00,1607,20231207,-55.13,540,20241030,33.52,1216,-40.71,20240520,540,33.52,20241030,2365,-69.51,20231207,540,33.52,20241030,0.13,N,053950,100,78 억,,615283,N,N,0,N,00,N
20241121,120537,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,732,-37,5,-4.81,442375490,595759,103.92,760,767,732,999,539,769,742.54,0.79,0,-57737,789,779,768,758,747,773,752,78,230,100,470,1,1,78147358,572,-1.35,0.36,12,0.76,-543.00,2051.00,1607,20231207,-54.45,540,20241030,35.56,1216,-39.80,20240520,540,35.56,20241030,2365,-69.05,20231207,540,35.56,20241030,0.13,N,053950,100,78 억,,615283,N,N,0,N,00,N
20241121,110536,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,739,-30,5,-3.90,340346563,457111,79.73,760,767,737,999,539,769,744.55,0.79,0,-44903,789,779,768,758,747,773,752,78,230,100,470,1,1,78147358,578,-1.36,0.36,12,0.58,-543.00,2051.00,1607,20231207,-54.01,540,20241030,36.85,1216,-39.23,20240520,540,36.85,20241030,2365,-68.75,20231207,540,36.85,20241030,0.13,N,053950,100,78 억,,615283,N,N,0,N,00,N
20241121,100540,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,742,-27,5,-3.51,266269011,357112,62.29,760,767,737,999,539,769,745.61,0.79,0,-31851,789,779,768,758,747,773,752,78,230,100,470,1,1,78147358,580,-1.37,0.36,12,0.46,-543.00,2051.00,1607,20231207,-53.83,540,20241030,37.41,1216,-38.98,20240520,540,37.41,20241030,2365,-68.63,20231207,540,37.41,20241030,0.13,N,053950,100,78 억,,615283,N,N,0,N,00,N
20241121,090540,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,758,-11,5,-1.43,17419240,22891,3.99,760,766,758,999,539,769,760.93,0.79,0,-13490,789,779,768,758,747,773,752,78,230,100,470,1,1,78147358,592,-1.40,0.37,12,0.03,-543.00,2051.00,1607,20231207,-52.83,540,20241030,40.37,1216,-37.66,20240520,540,40.37,20241030,2365,-67.95,20231207,540,40.37,20241030,0.13,N,053950,100,78 억,,615283,N,N,0,N,00,N
20241120,160533,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,769,-9,5,-1.16,431916932,564110,55.07,778,778,757,1011,545,778,765.64,0.73,0,44129,828,803,790,765,752,796,758,78,233,100,480,1,1,78147358,601,-1.42,0.37,12,0.72,-543.00,2051.00,1607,20231207,-52.15,540,20241030,42.41,1216,-36.76,20240520,540,42.41,20241030,2365,-67.48,20231207,540,42.41,20241030,0.08,N,053950,100,78 억,,571156,N,N,0,N,00,N
20241120,150543,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,765,-13,5,-1.67,410185022,535825,52.31,778,778,757,1011,545,778,765.52,0.73,0,41304,828,803,790,765,752,796,758,78,233,100,480,1,1,78147358,598,-1.41,0.37,12,0.69,-543.00,2051.00,1607,20231207,-52.40,540,20241030,41.67,1216,-37.09,20240520,540,41.67,20241030,2365,-67.65,20231207,540,41.67,20241030,0.08,N,053950,100,78 억,,571156,N,N,0,N,00,N
20241120,140543,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,769,-9,5,-1.16,366953412,479307,46.79,778,778,757,1011,545,778,765.59,0.73,0,47143,828,803,790,765,752,796,758,78,233,100,480,1,1,78147358,601,-1.42,0.37,12,0.61,-543.00,2051.00,1607,20231207,-52.15,540,20241030,42.41,1216,-36.76,20240520,540,42.41,20241030,2365,-67.48,20231207,540,42.41,20241030,0.08,N,053950,100,78 억,,571156,N,N,0,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 20241121 160531 57 100.00 KOSDAQ 제약 N N N N N 713 -56 5 -7.28 1068251542 1465637 255.64 760 767 708 999 539 769 728.89 0.79 0 -58593 789 779 768 758 747 773 752 78 230 100 470 1 1 78147358 557 -1.31 0.35 12 1.88 -543.00 2051.00 1607 20231207 -55.63 540 20241030 32.04 1216 -41.37 20240520 540 32.04 20241030 2365 -69.85 20231207 540 32.04 20241030 0.13 N 053950 100 78 억 615283 N N 0 N 00 N
3 20241121 150541 57 100.00 KOSDAQ 제약 N N N N N 712 -57 5 -7.41 1010484149 1384495 241.49 760 767 710 999 539 769 729.85 0.79 0 -63894 789 779 768 758 747 773 752 78 230 100 470 1 1 78147358 556 -1.31 0.35 12 1.77 -543.00 2051.00 1607 20231207 -55.69 540 20241030 31.85 1216 -41.45 20240520 540 31.85 20241030 2365 -69.89 20231207 540 31.85 20241030 0.13 N 053950 100 78 억 615283 N N 0 N 00 N
4 20241121 140542 57 100.00 KOSDAQ 제약 N N N N N 711 -58 5 -7.54 834261521 1137763 198.45 760 767 710 999 539 769 733.24 0.79 0 -117742 789 779 768 758 747 773 752 78 230 100 470 1 1 78147358 556 -1.31 0.35 12 1.46 -543.00 2051.00 1607 20231207 -55.76 540 20241030 31.67 1216 -41.53 20240520 540 31.67 20241030 2365 -69.94 20231207 540 31.67 20241030 0.13 N 053950 100 78 억 615283 N N 0 N 00 N
5 20241121 130537 57 100.00 KOSDAQ 제약 N N N N N 721 -48 5 -6.24 627614845 850465 148.34 760 767 720 999 539 769 737.96 0.79 0 -95448 789 779 768 758 747 773 752 78 230 100 470 1 1 78147358 563 -1.33 0.35 12 1.09 -543.00 2051.00 1607 20231207 -55.13 540 20241030 33.52 1216 -40.71 20240520 540 33.52 20241030 2365 -69.51 20231207 540 33.52 20241030 0.13 N 053950 100 78 억 615283 N N 0 N 00 N
6 20241121 120537 57 100.00 KOSDAQ 제약 N N N N N 732 -37 5 -4.81 442375490 595759 103.92 760 767 732 999 539 769 742.54 0.79 0 -57737 789 779 768 758 747 773 752 78 230 100 470 1 1 78147358 572 -1.35 0.36 12 0.76 -543.00 2051.00 1607 20231207 -54.45 540 20241030 35.56 1216 -39.80 20240520 540 35.56 20241030 2365 -69.05 20231207 540 35.56 20241030 0.13 N 053950 100 78 억 615283 N N 0 N 00 N
7 20241121 110536 57 100.00 KOSDAQ 제약 N N N N N 739 -30 5 -3.90 340346563 457111 79.73 760 767 737 999 539 769 744.55 0.79 0 -44903 789 779 768 758 747 773 752 78 230 100 470 1 1 78147358 578 -1.36 0.36 12 0.58 -543.00 2051.00 1607 20231207 -54.01 540 20241030 36.85 1216 -39.23 20240520 540 36.85 20241030 2365 -68.75 20231207 540 36.85 20241030 0.13 N 053950 100 78 억 615283 N N 0 N 00 N
8 20241121 100540 57 100.00 KOSDAQ 제약 N N N N N 742 -27 5 -3.51 266269011 357112 62.29 760 767 737 999 539 769 745.61 0.79 0 -31851 789 779 768 758 747 773 752 78 230 100 470 1 1 78147358 580 -1.37 0.36 12 0.46 -543.00 2051.00 1607 20231207 -53.83 540 20241030 37.41 1216 -38.98 20240520 540 37.41 20241030 2365 -68.63 20231207 540 37.41 20241030 0.13 N 053950 100 78 억 615283 N N 0 N 00 N
9 20241121 090540 57 100.00 KOSDAQ 제약 N N N N N 758 -11 5 -1.43 17419240 22891 3.99 760 766 758 999 539 769 760.93 0.79 0 -13490 789 779 768 758 747 773 752 78 230 100 470 1 1 78147358 592 -1.40 0.37 12 0.03 -543.00 2051.00 1607 20231207 -52.83 540 20241030 40.37 1216 -37.66 20240520 540 40.37 20241030 2365 -67.95 20231207 540 40.37 20241030 0.13 N 053950 100 78 억 615283 N N 0 N 00 N
10 20241120 160533 57 100.00 KOSDAQ 제약 N N N N N 769 -9 5 -1.16 431916932 564110 55.07 778 778 757 1011 545 778 765.64 0.73 0 44129 828 803 790 765 752 796 758 78 233 100 480 1 1 78147358 601 -1.42 0.37 12 0.72 -543.00 2051.00 1607 20231207 -52.15 540 20241030 42.41 1216 -36.76 20240520 540 42.41 20241030 2365 -67.48 20231207 540 42.41 20241030 0.08 N 053950 100 78 억 571156 N N 0 N 00 N
11 20241120 150543 57 100.00 KOSDAQ 제약 N N N N N 765 -13 5 -1.67 410185022 535825 52.31 778 778 757 1011 545 778 765.52 0.73 0 41304 828 803 790 765 752 796 758 78 233 100 480 1 1 78147358 598 -1.41 0.37 12 0.69 -543.00 2051.00 1607 20231207 -52.40 540 20241030 41.67 1216 -37.09 20240520 540 41.67 20241030 2365 -67.65 20231207 540 41.67 20241030 0.08 N 053950 100 78 억 571156 N N 0 N 00 N
12 20241120 140543 57 100.00 KOSDAQ 제약 N N N N N 769 -9 5 -1.16 366953412 479307 46.79 778 778 757 1011 545 778 765.59 0.73 0 47143 828 803 790 765 752 796 758 78 233 100 480 1 1 78147358 601 -1.42 0.37 12 0.61 -543.00 2051.00 1607 20231207 -52.15 540 20241030 42.41 1216 -36.76 20240520 540 42.41 20241030 2365 -67.48 20231207 540 42.41 20241030 0.08 N 053950 100 78 억 571156 N N 0 N 00 N