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

Update 2024-12-03 2960 top30,price

Browse Source
This commit is contained in:
ened
2024-12-03 18:14:28 +09:00
parent 60e44bd0c5
commit e4c3d8981d
2960 changed files with 31912 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
053950/price/prices-20241201.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
20241203,160528,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,721,4,2,0.56,189881794,260316,74.67,717,735,717,932,502,717,729.43,0.94,0,66030,748,732,721,705,694,727,700,78,215,100,440,1,1,78147358,563,-1.33,0.35,12,0.33,-543.00,2051.00,1607,20231207,-55.13,540,20241030,33.52,1216,-40.71,20240520,540,33.52,20241030,2365,-69.51,20231207,540,33.52,20241030,0.41,N,053950,100,78 억,,734442,N,N,0,N,00,N
20241203,150547,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,732,15,2,2.09,163618312,224070,64.27,717,735,717,932,502,717,730.21,0.94,0,54504,748,732,721,705,694,727,700,78,215,100,440,1,1,78147358,572,-1.35,0.36,12,0.29,-543.00,2051.00,1607,20231207,-54.45,540,20241030,35.56,1216,-39.80,20240520,540,35.56,20241030,2365,-69.05,20231207,540,35.56,20241030,0.41,N,053950,100,78 억,,734442,N,N,0,N,00,N
20241203,140534,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,731,14,2,1.95,134283347,183964,52.77,717,735,717,932,502,717,729.94,0.94,0,42553,748,732,721,705,694,727,700,78,215,100,440,1,1,78147358,571,-1.35,0.36,12,0.24,-543.00,2051.00,1607,20231207,-54.51,540,20241030,35.37,1216,-39.88,20240520,540,35.37,20241030,2365,-69.09,20231207,540,35.37,20241030,0.41,N,053950,100,78 억,,734442,N,N,0,N,00,N
20241203,130532,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,734,17,2,2.37,118081255,161746,46.40,717,735,717,932,502,717,730.04,0.94,0,34021,748,732,721,705,694,727,700,78,215,100,440,1,1,78147358,574,-1.35,0.36,12,0.21,-543.00,2051.00,1607,20231207,-54.32,540,20241030,35.93,1216,-39.64,20240520,540,35.93,20241030,2365,-68.96,20231207,540,35.93,20241030,0.41,N,053950,100,78 억,,734442,N,N,0,N,00,N
20241203,120550,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,733,16,2,2.23,99683676,136616,39.19,717,735,717,932,502,717,729.66,0.94,0,25046,748,732,721,705,694,727,700,78,215,100,440,1,1,78147358,573,-1.35,0.36,12,0.17,-543.00,2051.00,1607,20231207,-54.39,540,20241030,35.74,1216,-39.72,20240520,540,35.74,20241030,2365,-69.01,20231207,540,35.74,20241030,0.41,N,053950,100,78 억,,734442,N,N,0,N,00,N
20241203,110531,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,729,12,2,1.67,75553429,103606,29.72,717,735,717,932,502,717,729.24,0.94,0,13367,748,732,721,705,694,727,700,78,215,100,440,1,1,78147358,570,-1.34,0.36,12,0.13,-543.00,2051.00,1607,20231207,-54.64,540,20241030,35.00,1216,-40.05,20240520,540,35.00,20241030,2365,-69.18,20231207,540,35.00,20241030,0.41,N,053950,100,78 억,,734442,N,N,0,N,00,N
20241203,100522,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,727,10,2,1.39,40492255,55662,15.97,717,733,717,932,502,717,727.47,0.94,0,10252,748,732,721,705,694,727,700,78,215,100,440,1,1,78147358,568,-1.34,0.35,12,0.07,-543.00,2051.00,1607,20231207,-54.76,540,20241030,34.63,1216,-40.21,20240520,540,34.63,20241030,2365,-69.26,20231207,540,34.63,20241030,0.41,N,053950,100,78 억,,734442,N,N,0,N,00,N
20241203,090521,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,723,6,2,0.84,2267173,3149,0.90,717,725,717,932,502,717,719.97,0.94,0,710,748,732,721,705,694,727,700,78,215,100,440,1,1,78147358,565,-1.33,0.35,12,0.00,-543.00,2051.00,1607,20231207,-55.01,540,20241030,33.89,1216,-40.54,20240520,540,33.89,20241030,2365,-69.43,20231207,540,33.89,20241030,0.41,N,053950,100,78 억,,734442,N,N,0,N,00,N
20241202,160508,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,717,-10,5,-1.38,251184685,347810,88.93,727,737,710,945,509,727,722.20,0.92,0,15868,759,742,734,717,709,739,714,78,218,100,450,1,1,78147358,560,-1.32,0.35,12,0.45,-543.00,2051.00,1607,20231207,-55.38,540,20241030,32.78,1216,-41.04,20240520,540,32.78,20241030,2365,-69.68,20231207,540,32.78,20241030,0.44,N,053950,100,78 억,,718377,N,N,0,N,00,N
20241202,150543,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,719,-8,5,-1.10,233670529,323454,82.70,727,737,710,945,509,727,722.42,0.92,0,14322,759,742,734,717,709,739,714,78,218,100,450,1,1,78147358,562,-1.32,0.35,12,0.41,-543.00,2051.00,1607,20231207,-55.26,540,20241030,33.15,1216,-40.87,20240520,540,33.15,20241030,2365,-69.60,20231207,540,33.15,20241030,0.44,N,053950,100,78 억,,718377,N,N,0,N,00,N
20241202,140523,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,723,-4,5,-0.55,203276979,281174,71.89,727,737,710,945,509,727,722.96,0.92,0,21161,759,742,734,717,709,739,714,78,218,100,450,1,1,78147358,565,-1.33,0.35,12,0.36,-543.00,2051.00,1607,20231207,-55.01,540,20241030,33.89,1216,-40.54,20240520,540,33.89,20241030,2365,-69.43,20231207,540,33.89,20241030,0.44,N,053950,100,78 억,,718377,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 20241203 160528 57 100.00 KOSDAQ 제약 N N N N N 721 4 2 0.56 189881794 260316 74.67 717 735 717 932 502 717 729.43 0.94 0 66030 748 732 721 705 694 727 700 78 215 100 440 1 1 78147358 563 -1.33 0.35 12 0.33 -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 0.41 N 053950 100 78 억 734442 N N 0 N 00 N
3 20241203 150547 57 100.00 KOSDAQ 제약 N N N N N 732 15 2 2.09 163618312 224070 64.27 717 735 717 932 502 717 730.21 0.94 0 54504 748 732 721 705 694 727 700 78 215 100 440 1 1 78147358 572 -1.35 0.36 12 0.29 -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 0.41 N 053950 100 78 억 734442 N N 0 N 00 N
4 20241203 140534 57 100.00 KOSDAQ 제약 N N N N N 731 14 2 1.95 134283347 183964 52.77 717 735 717 932 502 717 729.94 0.94 0 42553 748 732 721 705 694 727 700 78 215 100 440 1 1 78147358 571 -1.35 0.36 12 0.24 -543.00 2051.00 1607 20231207 -54.51 540 20241030 35.37 1216 -39.88 20240520 540 35.37 20241030 2365 -69.09 20231207 540 35.37 20241030 0.41 N 053950 100 78 억 734442 N N 0 N 00 N
5 20241203 130532 57 100.00 KOSDAQ 제약 N N N N N 734 17 2 2.37 118081255 161746 46.40 717 735 717 932 502 717 730.04 0.94 0 34021 748 732 721 705 694 727 700 78 215 100 440 1 1 78147358 574 -1.35 0.36 12 0.21 -543.00 2051.00 1607 20231207 -54.32 540 20241030 35.93 1216 -39.64 20240520 540 35.93 20241030 2365 -68.96 20231207 540 35.93 20241030 0.41 N 053950 100 78 억 734442 N N 0 N 00 N
6 20241203 120550 57 100.00 KOSDAQ 제약 N N N N N 733 16 2 2.23 99683676 136616 39.19 717 735 717 932 502 717 729.66 0.94 0 25046 748 732 721 705 694 727 700 78 215 100 440 1 1 78147358 573 -1.35 0.36 12 0.17 -543.00 2051.00 1607 20231207 -54.39 540 20241030 35.74 1216 -39.72 20240520 540 35.74 20241030 2365 -69.01 20231207 540 35.74 20241030 0.41 N 053950 100 78 억 734442 N N 0 N 00 N
7 20241203 110531 57 100.00 KOSDAQ 제약 N N N N N 729 12 2 1.67 75553429 103606 29.72 717 735 717 932 502 717 729.24 0.94 0 13367 748 732 721 705 694 727 700 78 215 100 440 1 1 78147358 570 -1.34 0.36 12 0.13 -543.00 2051.00 1607 20231207 -54.64 540 20241030 35.00 1216 -40.05 20240520 540 35.00 20241030 2365 -69.18 20231207 540 35.00 20241030 0.41 N 053950 100 78 억 734442 N N 0 N 00 N
8 20241203 100522 57 100.00 KOSDAQ 제약 N N N N N 727 10 2 1.39 40492255 55662 15.97 717 733 717 932 502 717 727.47 0.94 0 10252 748 732 721 705 694 727 700 78 215 100 440 1 1 78147358 568 -1.34 0.35 12 0.07 -543.00 2051.00 1607 20231207 -54.76 540 20241030 34.63 1216 -40.21 20240520 540 34.63 20241030 2365 -69.26 20231207 540 34.63 20241030 0.41 N 053950 100 78 억 734442 N N 0 N 00 N
9 20241203 090521 57 100.00 KOSDAQ 제약 N N N N N 723 6 2 0.84 2267173 3149 0.90 717 725 717 932 502 717 719.97 0.94 0 710 748 732 721 705 694 727 700 78 215 100 440 1 1 78147358 565 -1.33 0.35 12 0.00 -543.00 2051.00 1607 20231207 -55.01 540 20241030 33.89 1216 -40.54 20240520 540 33.89 20241030 2365 -69.43 20231207 540 33.89 20241030 0.41 N 053950 100 78 억 734442 N N 0 N 00 N
10 20241202 160508 57 100.00 KOSDAQ 제약 N N N N N 717 -10 5 -1.38 251184685 347810 88.93 727 737 710 945 509 727 722.20 0.92 0 15868 759 742 734 717 709 739 714 78 218 100 450 1 1 78147358 560 -1.32 0.35 12 0.45 -543.00 2051.00 1607 20231207 -55.38 540 20241030 32.78 1216 -41.04 20240520 540 32.78 20241030 2365 -69.68 20231207 540 32.78 20241030 0.44 N 053950 100 78 억 718377 N N 0 N 00 N
11 20241202 150543 57 100.00 KOSDAQ 제약 N N N N N 719 -8 5 -1.10 233670529 323454 82.70 727 737 710 945 509 727 722.42 0.92 0 14322 759 742 734 717 709 739 714 78 218 100 450 1 1 78147358 562 -1.32 0.35 12 0.41 -543.00 2051.00 1607 20231207 -55.26 540 20241030 33.15 1216 -40.87 20240520 540 33.15 20241030 2365 -69.60 20231207 540 33.15 20241030 0.44 N 053950 100 78 억 718377 N N 0 N 00 N
12 20241202 140523 57 100.00 KOSDAQ 제약 N N N N N 723 -4 5 -0.55 203276979 281174 71.89 727 737 710 945 509 727 722.96 0.92 0 21161 759 742 734 717 709 739 714 78 218 100 450 1 1 78147358 565 -1.33 0.35 12 0.36 -543.00 2051.00 1607 20231207 -55.01 540 20241030 33.89 1216 -40.54 20240520 540 33.89 20241030 2365 -69.43 20231207 540 33.89 20241030 0.44 N 053950 100 78 억 718377 N N 0 N 00 N