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

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 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
20241210,160528,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,687,46,2,7.18,232423108,342572,86.80,641,688,641,833,449,641,678.45,1.33,0,104040,700,670,641,611,582,656,597,78,192,100,390,1,1,78147358,537,-1.27,0.33,12,0.44,-543.00,2051.00,1607,20231207,-57.25,540,20241030,27.22,1216,-43.50,20240520,540,27.22,20241030,2130,-67.75,20231211,540,27.22,20241030,0.31,N,053950,100,78 억,,1038038,N,N,0,N,00,N
20241210,150530,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,685,44,2,6.86,221013267,325930,82.59,641,688,641,833,449,641,678.10,1.33,0,96179,700,670,641,611,582,656,597,78,192,100,390,1,1,78147358,535,-1.26,0.33,12,0.42,-543.00,2051.00,1607,20231207,-57.37,540,20241030,26.85,1216,-43.67,20240520,540,26.85,20241030,2130,-67.84,20231211,540,26.85,20241030,0.31,N,053950,100,78 억,,1038038,N,N,0,N,00,N
20241210,140529,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,687,46,2,7.18,198094244,292410,74.09,641,688,641,833,449,641,677.45,1.33,0,87609,700,670,641,611,582,656,597,78,192,100,390,1,1,78147358,537,-1.27,0.33,12,0.37,-543.00,2051.00,1607,20231207,-57.25,540,20241030,27.22,1216,-43.50,20240520,540,27.22,20241030,2130,-67.75,20231211,540,27.22,20241030,0.31,N,053950,100,78 억,,1038038,N,N,0,N,00,N
20241210,130528,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,680,39,2,6.08,177135885,261667,66.30,641,688,641,833,449,641,676.95,1.33,0,77884,700,670,641,611,582,656,597,78,192,100,390,1,1,78147358,531,-1.25,0.33,12,0.33,-543.00,2051.00,1607,20231207,-57.69,540,20241030,25.93,1216,-44.08,20240520,540,25.93,20241030,2130,-68.08,20231211,540,25.93,20241030,0.31,N,053950,100,78 억,,1038038,N,N,0,N,00,N
20241210,120529,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,685,44,2,6.86,125014242,184559,46.77,641,688,641,833,449,641,677.37,1.33,0,31338,700,670,641,611,582,656,597,78,192,100,390,1,1,78147358,535,-1.26,0.33,12,0.24,-543.00,2051.00,1607,20231207,-57.37,540,20241030,26.85,1216,-43.67,20240520,540,26.85,20241030,2130,-67.84,20231211,540,26.85,20241030,0.31,N,053950,100,78 억,,1038038,N,N,0,N,00,N
20241210,110528,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,683,42,2,6.55,112501733,166271,42.13,641,685,641,833,449,641,676.62,1.33,0,28983,700,670,641,611,582,656,597,78,192,100,390,1,1,78147358,534,-1.26,0.33,12,0.21,-543.00,2051.00,1607,20231207,-57.50,540,20241030,26.48,1216,-43.83,20240520,540,26.48,20241030,2130,-67.93,20231211,540,26.48,20241030,0.31,N,053950,100,78 억,,1038038,N,N,0,N,00,N
20241210,100528,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,673,32,2,4.99,62133435,92261,23.38,641,683,641,833,449,641,673.45,1.33,0,22001,700,670,641,611,582,656,597,78,192,100,390,1,1,78147358,526,-1.24,0.33,12,0.12,-543.00,2051.00,1607,20231207,-58.12,540,20241030,24.63,1216,-44.65,20240520,540,24.63,20241030,2130,-68.40,20231211,540,24.63,20241030,0.31,N,053950,100,78 억,,1038038,N,N,0,N,00,N
20241210,090532,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,660,19,2,2.96,4265593,6532,1.66,641,660,641,833,449,641,653.03,1.33,0,264,700,670,641,611,582,656,597,78,192,100,390,1,1,78147358,516,-1.22,0.32,12,0.01,-543.00,2051.00,1607,20231207,-58.93,540,20241030,22.22,1216,-45.72,20240520,540,22.22,20241030,2130,-69.01,20231211,540,22.22,20241030,0.31,N,053950,100,78 억,,1038038,N,N,0,N,00,N
20241209,160527,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,641,-32,5,-4.75,252819654,394166,111.55,650,671,612,874,472,673,641.40,1.20,0,99159,735,704,680,649,625,692,637,78,201,100,410,1,1,78147358,501,-1.18,0.31,12,0.50,-543.00,2051.00,1607,20231207,-60.11,540,20241030,18.70,1216,-47.29,20240520,540,18.70,20241030,2130,-69.91,20231211,540,18.70,20241030,0.42,N,053950,100,78 억,,937388,N,N,0,N,00,N
20241209,150529,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,646,-27,5,-4.01,238414647,371761,105.21,650,671,612,874,472,673,641.31,1.20,0,93119,735,704,680,649,625,692,637,78,201,100,410,1,1,78147358,505,-1.19,0.31,12,0.48,-543.00,2051.00,1607,20231207,-59.80,540,20241030,19.63,1216,-46.88,20240520,540,19.63,20241030,2130,-69.67,20231211,540,19.63,20241030,0.42,N,053950,100,78 억,,937388,N,N,0,N,00,N
20241209,140528,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,647,-26,5,-3.86,218021001,340132,96.26,650,671,612,874,472,673,640.98,1.20,0,87297,735,704,680,649,625,692,637,78,201,100,410,1,1,78147358,506,-1.19,0.32,12,0.44,-543.00,2051.00,1607,20231207,-59.74,540,20241030,19.81,1216,-46.79,20240520,540,19.81,20241030,2130,-69.62,20231211,540,19.81,20241030,0.42,N,053950,100,78 억,,937388,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 20241210 160528 57 100.00 KOSDAQ 제약 N N N N N 687 46 2 7.18 232423108 342572 86.80 641 688 641 833 449 641 678.45 1.33 0 104040 700 670 641 611 582 656 597 78 192 100 390 1 1 78147358 537 -1.27 0.33 12 0.44 -543.00 2051.00 1607 20231207 -57.25 540 20241030 27.22 1216 -43.50 20240520 540 27.22 20241030 2130 -67.75 20231211 540 27.22 20241030 0.31 N 053950 100 78 억 1038038 N N 0 N 00 N
3 20241210 150530 57 100.00 KOSDAQ 제약 N N N N N 685 44 2 6.86 221013267 325930 82.59 641 688 641 833 449 641 678.10 1.33 0 96179 700 670 641 611 582 656 597 78 192 100 390 1 1 78147358 535 -1.26 0.33 12 0.42 -543.00 2051.00 1607 20231207 -57.37 540 20241030 26.85 1216 -43.67 20240520 540 26.85 20241030 2130 -67.84 20231211 540 26.85 20241030 0.31 N 053950 100 78 억 1038038 N N 0 N 00 N
4 20241210 140529 57 100.00 KOSDAQ 제약 N N N N N 687 46 2 7.18 198094244 292410 74.09 641 688 641 833 449 641 677.45 1.33 0 87609 700 670 641 611 582 656 597 78 192 100 390 1 1 78147358 537 -1.27 0.33 12 0.37 -543.00 2051.00 1607 20231207 -57.25 540 20241030 27.22 1216 -43.50 20240520 540 27.22 20241030 2130 -67.75 20231211 540 27.22 20241030 0.31 N 053950 100 78 억 1038038 N N 0 N 00 N
5 20241210 130528 57 100.00 KOSDAQ 제약 N N N N N 680 39 2 6.08 177135885 261667 66.30 641 688 641 833 449 641 676.95 1.33 0 77884 700 670 641 611 582 656 597 78 192 100 390 1 1 78147358 531 -1.25 0.33 12 0.33 -543.00 2051.00 1607 20231207 -57.69 540 20241030 25.93 1216 -44.08 20240520 540 25.93 20241030 2130 -68.08 20231211 540 25.93 20241030 0.31 N 053950 100 78 억 1038038 N N 0 N 00 N
6 20241210 120529 57 100.00 KOSDAQ 제약 N N N N N 685 44 2 6.86 125014242 184559 46.77 641 688 641 833 449 641 677.37 1.33 0 31338 700 670 641 611 582 656 597 78 192 100 390 1 1 78147358 535 -1.26 0.33 12 0.24 -543.00 2051.00 1607 20231207 -57.37 540 20241030 26.85 1216 -43.67 20240520 540 26.85 20241030 2130 -67.84 20231211 540 26.85 20241030 0.31 N 053950 100 78 억 1038038 N N 0 N 00 N
7 20241210 110528 57 100.00 KOSDAQ 제약 N N N N N 683 42 2 6.55 112501733 166271 42.13 641 685 641 833 449 641 676.62 1.33 0 28983 700 670 641 611 582 656 597 78 192 100 390 1 1 78147358 534 -1.26 0.33 12 0.21 -543.00 2051.00 1607 20231207 -57.50 540 20241030 26.48 1216 -43.83 20240520 540 26.48 20241030 2130 -67.93 20231211 540 26.48 20241030 0.31 N 053950 100 78 억 1038038 N N 0 N 00 N
8 20241210 100528 57 100.00 KOSDAQ 제약 N N N N N 673 32 2 4.99 62133435 92261 23.38 641 683 641 833 449 641 673.45 1.33 0 22001 700 670 641 611 582 656 597 78 192 100 390 1 1 78147358 526 -1.24 0.33 12 0.12 -543.00 2051.00 1607 20231207 -58.12 540 20241030 24.63 1216 -44.65 20240520 540 24.63 20241030 2130 -68.40 20231211 540 24.63 20241030 0.31 N 053950 100 78 억 1038038 N N 0 N 00 N
9 20241210 090532 57 100.00 KOSDAQ 제약 N N N N N 660 19 2 2.96 4265593 6532 1.66 641 660 641 833 449 641 653.03 1.33 0 264 700 670 641 611 582 656 597 78 192 100 390 1 1 78147358 516 -1.22 0.32 12 0.01 -543.00 2051.00 1607 20231207 -58.93 540 20241030 22.22 1216 -45.72 20240520 540 22.22 20241030 2130 -69.01 20231211 540 22.22 20241030 0.31 N 053950 100 78 억 1038038 N N 0 N 00 N
10 20241209 160527 57 100.00 KOSDAQ 제약 N N N N N 641 -32 5 -4.75 252819654 394166 111.55 650 671 612 874 472 673 641.40 1.20 0 99159 735 704 680 649 625 692 637 78 201 100 410 1 1 78147358 501 -1.18 0.31 12 0.50 -543.00 2051.00 1607 20231207 -60.11 540 20241030 18.70 1216 -47.29 20240520 540 18.70 20241030 2130 -69.91 20231211 540 18.70 20241030 0.42 N 053950 100 78 억 937388 N N 0 N 00 N
11 20241209 150529 57 100.00 KOSDAQ 제약 N N N N N 646 -27 5 -4.01 238414647 371761 105.21 650 671 612 874 472 673 641.31 1.20 0 93119 735 704 680 649 625 692 637 78 201 100 410 1 1 78147358 505 -1.19 0.31 12 0.48 -543.00 2051.00 1607 20231207 -59.80 540 20241030 19.63 1216 -46.88 20240520 540 19.63 20241030 2130 -69.67 20231211 540 19.63 20241030 0.42 N 053950 100 78 억 937388 N N 0 N 00 N
12 20241209 140528 57 100.00 KOSDAQ 제약 N N N N N 647 -26 5 -3.86 218021001 340132 96.26 650 671 612 874 472 673 640.98 1.20 0 87297 735 704 680 649 625 692 637 78 201 100 410 1 1 78147358 506 -1.19 0.32 12 0.44 -543.00 2051.00 1607 20231207 -59.74 540 20241030 19.81 1216 -46.79 20240520 540 19.81 20241030 2130 -69.62 20231211 540 19.81 20241030 0.42 N 053950 100 78 억 937388 N N 0 N 00 N