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

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
007370/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
20241118,160219,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5960,410,2,7.39,2463843720,422469,277.05,5650,5970,5570,7210,3890,5550,5831.81,1.33,0,48280,5750,5650,5490,5390,5230,5700,5440,63,1660,500,3550,10,1,12651173,754,5.66,0.75,12,3.34,1053.00,7924.00,8100,20240820,-26.42,4860,20240805,22.63,8100,-26.42,20240820,4860,22.63,20240805,8100,-26.42,20240820,4860,22.63,20240805,4.93,N,007370,500,63 억,,167828,N,N,0,N,00,N
20241118,150220,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5950,400,2,7.21,2293630870,393807,258.26,5650,5970,5570,7210,3890,5550,5824.25,1.33,0,45566,5750,5650,5490,5390,5230,5700,5440,63,1660,500,3550,10,1,12651173,753,5.65,0.75,12,3.11,1053.00,7924.00,8100,20240820,-26.54,4860,20240805,22.43,8100,-26.54,20240820,4860,22.43,20240805,8100,-26.54,20240820,4860,22.43,20240805,4.93,N,007370,500,63 억,,167828,N,N,0,N,00,N
20241118,140220,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5850,300,2,5.41,1901066740,327469,214.75,5650,5930,5570,7210,3890,5550,5805.33,1.33,0,44688,5750,5650,5490,5390,5230,5700,5440,63,1660,500,3550,10,1,12651173,740,5.56,0.74,12,2.59,1053.00,7924.00,8100,20240820,-27.78,4860,20240805,20.37,8100,-27.78,20240820,4860,20.37,20240805,8100,-27.78,20240820,4860,20.37,20240805,4.93,N,007370,500,63 억,,167828,N,N,0,N,00,N
20241118,130220,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5900,350,2,6.31,1653742820,285415,187.17,5650,5920,5570,7210,3890,5550,5794.17,1.33,0,36089,5750,5650,5490,5390,5230,5700,5440,63,1660,500,3550,10,1,12651173,746,5.60,0.74,12,2.26,1053.00,7924.00,8100,20240820,-27.16,4860,20240805,21.40,8100,-27.16,20240820,4860,21.40,20240805,8100,-27.16,20240820,4860,21.40,20240805,4.93,N,007370,500,63 억,,167828,N,N,0,N,00,N
20241118,120221,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5830,280,2,5.05,1399873960,242329,158.92,5650,5910,5570,7210,3890,5550,5776.75,1.33,0,33131,5750,5650,5490,5390,5230,5700,5440,63,1660,500,3550,10,1,12651173,738,5.54,0.74,12,1.92,1053.00,7924.00,8100,20240820,-28.02,4860,20240805,19.96,8100,-28.02,20240820,4860,19.96,20240805,8100,-28.02,20240820,4860,19.96,20240805,4.93,N,007370,500,63 억,,167828,N,N,0,N,00,N
20241118,110221,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5840,290,2,5.23,1103249080,191790,125.78,5650,5870,5570,7210,3890,5550,5752.38,1.33,0,24289,5750,5650,5490,5390,5230,5700,5440,63,1660,500,3550,10,1,12651173,739,5.55,0.74,12,1.52,1053.00,7924.00,8100,20240820,-27.90,4860,20240805,20.16,8100,-27.90,20240820,4860,20.16,20240805,8100,-27.90,20240820,4860,20.16,20240805,4.93,N,007370,500,63 억,,167828,N,N,0,N,00,N
20241118,100221,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5780,230,2,4.14,670351250,117346,76.96,5650,5830,5570,7210,3890,5550,5712.60,1.33,0,6273,5750,5650,5490,5390,5230,5700,5440,63,1660,500,3550,10,1,12651173,731,5.49,0.73,12,0.93,1053.00,7924.00,8100,20240820,-28.64,4860,20240805,18.93,8100,-28.64,20240820,4860,18.93,20240805,8100,-28.64,20240820,4860,18.93,20240805,4.93,N,007370,500,63 억,,167828,N,N,0,N,00,N
20241118,090219,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5640,90,2,1.62,69540320,12317,8.08,5650,5650,5570,7210,3890,5550,5645.88,1.33,0,-2739,5750,5650,5490,5390,5230,5700,5440,63,1660,500,3550,10,1,12651173,714,5.36,0.71,12,0.10,1053.00,7924.00,8100,20240820,-30.37,4860,20240805,16.05,8100,-30.37,20240820,4860,16.05,20240805,8100,-30.37,20240820,4860,16.05,20240805,4.93,N,007370,500,63 억,,167828,N,N,0,N,00,N
20241115,160223,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5550,170,2,3.16,825691480,150659,74.88,5390,5590,5330,6990,3770,5380,5480.32,1.24,0,13060,5700,5540,5460,5300,5220,5500,5260,63,1610,500,3440,10,1,12651173,702,5.27,0.70,12,1.19,1053.00,7924.00,8100,20240820,-31.48,4860,20240805,14.20,8100,-31.48,20240820,4860,14.20,20240805,8100,-31.48,20240820,4860,14.20,20240805,4.90,N,007370,500,63 억,,156635,N,N,0,N,00,N
20241115,150228,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5570,190,2,3.53,711381250,130030,64.63,5390,5590,5330,6990,3770,5380,5470.91,1.24,0,10514,5700,5540,5460,5300,5220,5500,5260,63,1610,500,3440,10,1,12651173,705,5.29,0.70,12,1.03,1053.00,7924.00,8100,20240820,-31.23,4860,20240805,14.61,8100,-31.23,20240820,4860,14.61,20240805,8100,-31.23,20240820,4860,14.61,20240805,4.90,N,007370,500,63 억,,156635,N,N,0,N,00,N
20241115,140227,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5550,170,2,3.16,634348140,116180,57.74,5390,5590,5330,6990,3770,5380,5460.06,1.24,0,4140,5700,5540,5460,5300,5220,5500,5260,63,1610,500,3440,10,1,12651173,702,5.27,0.70,12,0.92,1053.00,7924.00,8100,20240820,-31.48,4860,20240805,14.20,8100,-31.48,20240820,4860,14.20,20240805,8100,-31.48,20240820,4860,14.20,20240805,4.90,N,007370,500,63 억,,156635,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 20241118 160219 57 100.00 KOSDAQ 제약 N N N N N 5960 410 2 7.39 2463843720 422469 277.05 5650 5970 5570 7210 3890 5550 5831.81 1.33 0 48280 5750 5650 5490 5390 5230 5700 5440 63 1660 500 3550 10 1 12651173 754 5.66 0.75 12 3.34 1053.00 7924.00 8100 20240820 -26.42 4860 20240805 22.63 8100 -26.42 20240820 4860 22.63 20240805 8100 -26.42 20240820 4860 22.63 20240805 4.93 N 007370 500 63 억 167828 N N 0 N 00 N
3 20241118 150220 57 100.00 KOSDAQ 제약 N N N N N 5950 400 2 7.21 2293630870 393807 258.26 5650 5970 5570 7210 3890 5550 5824.25 1.33 0 45566 5750 5650 5490 5390 5230 5700 5440 63 1660 500 3550 10 1 12651173 753 5.65 0.75 12 3.11 1053.00 7924.00 8100 20240820 -26.54 4860 20240805 22.43 8100 -26.54 20240820 4860 22.43 20240805 8100 -26.54 20240820 4860 22.43 20240805 4.93 N 007370 500 63 억 167828 N N 0 N 00 N
4 20241118 140220 57 100.00 KOSDAQ 제약 N N N N N 5850 300 2 5.41 1901066740 327469 214.75 5650 5930 5570 7210 3890 5550 5805.33 1.33 0 44688 5750 5650 5490 5390 5230 5700 5440 63 1660 500 3550 10 1 12651173 740 5.56 0.74 12 2.59 1053.00 7924.00 8100 20240820 -27.78 4860 20240805 20.37 8100 -27.78 20240820 4860 20.37 20240805 8100 -27.78 20240820 4860 20.37 20240805 4.93 N 007370 500 63 억 167828 N N 0 N 00 N
5 20241118 130220 57 100.00 KOSDAQ 제약 N N N N N 5900 350 2 6.31 1653742820 285415 187.17 5650 5920 5570 7210 3890 5550 5794.17 1.33 0 36089 5750 5650 5490 5390 5230 5700 5440 63 1660 500 3550 10 1 12651173 746 5.60 0.74 12 2.26 1053.00 7924.00 8100 20240820 -27.16 4860 20240805 21.40 8100 -27.16 20240820 4860 21.40 20240805 8100 -27.16 20240820 4860 21.40 20240805 4.93 N 007370 500 63 억 167828 N N 0 N 00 N
6 20241118 120221 57 100.00 KOSDAQ 제약 N N N N N 5830 280 2 5.05 1399873960 242329 158.92 5650 5910 5570 7210 3890 5550 5776.75 1.33 0 33131 5750 5650 5490 5390 5230 5700 5440 63 1660 500 3550 10 1 12651173 738 5.54 0.74 12 1.92 1053.00 7924.00 8100 20240820 -28.02 4860 20240805 19.96 8100 -28.02 20240820 4860 19.96 20240805 8100 -28.02 20240820 4860 19.96 20240805 4.93 N 007370 500 63 억 167828 N N 0 N 00 N
7 20241118 110221 57 100.00 KOSDAQ 제약 N N N N N 5840 290 2 5.23 1103249080 191790 125.78 5650 5870 5570 7210 3890 5550 5752.38 1.33 0 24289 5750 5650 5490 5390 5230 5700 5440 63 1660 500 3550 10 1 12651173 739 5.55 0.74 12 1.52 1053.00 7924.00 8100 20240820 -27.90 4860 20240805 20.16 8100 -27.90 20240820 4860 20.16 20240805 8100 -27.90 20240820 4860 20.16 20240805 4.93 N 007370 500 63 억 167828 N N 0 N 00 N
8 20241118 100221 57 100.00 KOSDAQ 제약 N N N N N 5780 230 2 4.14 670351250 117346 76.96 5650 5830 5570 7210 3890 5550 5712.60 1.33 0 6273 5750 5650 5490 5390 5230 5700 5440 63 1660 500 3550 10 1 12651173 731 5.49 0.73 12 0.93 1053.00 7924.00 8100 20240820 -28.64 4860 20240805 18.93 8100 -28.64 20240820 4860 18.93 20240805 8100 -28.64 20240820 4860 18.93 20240805 4.93 N 007370 500 63 억 167828 N N 0 N 00 N
9 20241118 090219 57 100.00 KOSDAQ 제약 N N N N N 5640 90 2 1.62 69540320 12317 8.08 5650 5650 5570 7210 3890 5550 5645.88 1.33 0 -2739 5750 5650 5490 5390 5230 5700 5440 63 1660 500 3550 10 1 12651173 714 5.36 0.71 12 0.10 1053.00 7924.00 8100 20240820 -30.37 4860 20240805 16.05 8100 -30.37 20240820 4860 16.05 20240805 8100 -30.37 20240820 4860 16.05 20240805 4.93 N 007370 500 63 억 167828 N N 0 N 00 N
10 20241115 160223 57 100.00 KOSDAQ 제약 N N N N N 5550 170 2 3.16 825691480 150659 74.88 5390 5590 5330 6990 3770 5380 5480.32 1.24 0 13060 5700 5540 5460 5300 5220 5500 5260 63 1610 500 3440 10 1 12651173 702 5.27 0.70 12 1.19 1053.00 7924.00 8100 20240820 -31.48 4860 20240805 14.20 8100 -31.48 20240820 4860 14.20 20240805 8100 -31.48 20240820 4860 14.20 20240805 4.90 N 007370 500 63 억 156635 N N 0 N 00 N
11 20241115 150228 57 100.00 KOSDAQ 제약 N N N N N 5570 190 2 3.53 711381250 130030 64.63 5390 5590 5330 6990 3770 5380 5470.91 1.24 0 10514 5700 5540 5460 5300 5220 5500 5260 63 1610 500 3440 10 1 12651173 705 5.29 0.70 12 1.03 1053.00 7924.00 8100 20240820 -31.23 4860 20240805 14.61 8100 -31.23 20240820 4860 14.61 20240805 8100 -31.23 20240820 4860 14.61 20240805 4.90 N 007370 500 63 억 156635 N N 0 N 00 N
12 20241115 140227 57 100.00 KOSDAQ 제약 N N N N N 5550 170 2 3.16 634348140 116180 57.74 5390 5590 5330 6990 3770 5380 5460.06 1.24 0 4140 5700 5540 5460 5300 5220 5500 5260 63 1610 500 3440 10 1 12651173 702 5.27 0.70 12 0.92 1053.00 7924.00 8100 20240820 -31.48 4860 20240805 14.20 8100 -31.48 20240820 4860 14.20 20240805 8100 -31.48 20240820 4860 14.20 20240805 4.90 N 007370 500 63 억 156635 N N 0 N 00 N