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
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
20241121,160223,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5990,-10,5,-0.17,1074198350,180469,93.46,5910,6030,5830,7800,4200,6000,5951.79,1.56,0,-16396,6186,6092,5936,5842,5686,6140,5890,63,1800,500,3840,10,1,12651173,758,5.69,0.76,12,1.43,1053.00,7924.00,8100,20240820,-26.05,4860,20240805,23.25,8100,-26.05,20240820,4860,23.25,20240805,8100,-26.05,20240820,4860,23.25,20240805,4.08,N,007370,500,63 억,,197059,N,N,0,N,00,N
20241121,150227,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5990,-10,5,-0.17,957345720,160951,83.36,5910,6030,5830,7800,4200,6000,5948.06,1.56,0,-13404,6186,6092,5936,5842,5686,6140,5890,63,1800,500,3840,10,1,12651173,758,5.69,0.76,12,1.27,1053.00,7924.00,8100,20240820,-26.05,4860,20240805,23.25,8100,-26.05,20240820,4860,23.25,20240805,8100,-26.05,20240820,4860,23.25,20240805,4.08,N,007370,500,63 억,,197059,N,N,0,N,00,N
20241121,140226,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5940,-60,5,-1.00,689273280,116131,60.14,5910,6030,5830,7800,4200,6000,5935.31,1.56,0,-10632,6186,6092,5936,5842,5686,6140,5890,63,1800,500,3840,10,1,12651173,751,5.64,0.75,12,0.92,1053.00,7924.00,8100,20240820,-26.67,4860,20240805,22.22,8100,-26.67,20240820,4860,22.22,20240805,8100,-26.67,20240820,4860,22.22,20240805,4.08,N,007370,500,63 억,,197059,N,N,0,N,00,N
20241121,130227,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5980,-20,5,-0.33,607618520,102398,53.03,5910,6030,5830,7800,4200,6000,5933.89,1.56,0,-10339,6186,6092,5936,5842,5686,6140,5890,63,1800,500,3840,10,1,12651173,757,5.68,0.75,12,0.81,1053.00,7924.00,8100,20240820,-26.17,4860,20240805,23.05,8100,-26.17,20240820,4860,23.05,20240805,8100,-26.17,20240820,4860,23.05,20240805,4.08,N,007370,500,63 억,,197059,N,N,0,N,00,N
20241121,120225,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5970,-30,5,-0.50,533192780,89950,46.58,5910,6030,5830,7800,4200,6000,5927.66,1.56,0,-8606,6186,6092,5936,5842,5686,6140,5890,63,1800,500,3840,10,1,12651173,755,5.67,0.75,12,0.71,1053.00,7924.00,8100,20240820,-26.30,4860,20240805,22.84,8100,-26.30,20240820,4860,22.84,20240805,8100,-26.30,20240820,4860,22.84,20240805,4.08,N,007370,500,63 억,,197059,N,N,0,N,00,N
20241121,110225,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6000,0,3,0.00,460122850,77742,40.26,5910,6030,5830,7800,4200,6000,5918.59,1.56,0,-6752,6186,6092,5936,5842,5686,6140,5890,63,1800,500,3840,10,1,12651173,759,5.70,0.76,12,0.61,1053.00,7924.00,8100,20240820,-25.93,4860,20240805,23.46,8100,-25.93,20240820,4860,23.46,20240805,8100,-25.93,20240820,4860,23.46,20240805,4.08,N,007370,500,63 억,,197059,N,N,0,N,00,N
20241121,100225,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5930,-70,5,-1.17,276761710,47049,24.37,5910,5970,5830,7800,4200,6000,5882.41,1.56,0,-2877,6186,6092,5936,5842,5686,6140,5890,63,1800,500,3840,10,1,12651173,750,5.63,0.75,12,0.37,1053.00,7924.00,8100,20240820,-26.79,4860,20240805,22.02,8100,-26.79,20240820,4860,22.02,20240805,8100,-26.79,20240820,4860,22.02,20240805,4.08,N,007370,500,63 억,,197059,N,N,0,N,00,N
20241121,090225,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5920,-80,5,-1.33,13614300,2303,1.19,5910,5950,5910,7800,4200,6000,5911.55,1.56,0,267,6186,6092,5936,5842,5686,6140,5890,63,1800,500,3840,10,1,12651173,749,5.62,0.75,12,0.02,1053.00,7924.00,8100,20240820,-26.91,4860,20240805,21.81,8100,-26.91,20240820,4860,21.81,20240805,8100,-26.91,20240820,4860,21.81,20240805,4.08,N,007370,500,63 억,,197059,N,N,0,N,00,N
20241120,160224,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6000,100,2,1.69,1137451820,191503,107.97,5860,6030,5780,7670,4130,5900,5939.48,1.65,0,-11881,6060,5980,5890,5810,5720,5985,5815,63,1770,500,3770,10,1,12651173,759,5.70,0.76,12,1.51,1053.00,7924.00,8100,20240820,-25.93,4860,20240805,23.46,8100,-25.93,20240820,4860,23.46,20240805,8100,-25.93,20240820,4860,23.46,20240805,4.55,N,007370,500,63 억,,208694,N,N,0,N,00,N
20241120,150227,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5990,90,2,1.53,1030292110,173604,97.88,5860,6030,5780,7670,4130,5900,5934.73,1.65,0,-9699,6060,5980,5890,5810,5720,5985,5815,63,1770,500,3770,10,1,12651173,758,5.69,0.76,12,1.37,1053.00,7924.00,8100,20240820,-26.05,4860,20240805,23.25,8100,-26.05,20240820,4860,23.25,20240805,8100,-26.05,20240820,4860,23.25,20240805,4.55,N,007370,500,63 억,,208694,N,N,0,N,00,N
20241120,140228,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5980,80,2,1.36,888080110,149853,84.49,5860,6030,5780,7670,4130,5900,5926.34,1.65,0,-7517,6060,5980,5890,5810,5720,5985,5815,63,1770,500,3770,10,1,12651173,757,5.68,0.75,12,1.18,1053.00,7924.00,8100,20240820,-26.17,4860,20240805,23.05,8100,-26.17,20240820,4860,23.05,20240805,8100,-26.17,20240820,4860,23.05,20240805,4.55,N,007370,500,63 억,,208694,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 160223 57 100.00 KOSDAQ 제약 N N N N N 5990 -10 5 -0.17 1074198350 180469 93.46 5910 6030 5830 7800 4200 6000 5951.79 1.56 0 -16396 6186 6092 5936 5842 5686 6140 5890 63 1800 500 3840 10 1 12651173 758 5.69 0.76 12 1.43 1053.00 7924.00 8100 20240820 -26.05 4860 20240805 23.25 8100 -26.05 20240820 4860 23.25 20240805 8100 -26.05 20240820 4860 23.25 20240805 4.08 N 007370 500 63 억 197059 N N 0 N 00 N
3 20241121 150227 57 100.00 KOSDAQ 제약 N N N N N 5990 -10 5 -0.17 957345720 160951 83.36 5910 6030 5830 7800 4200 6000 5948.06 1.56 0 -13404 6186 6092 5936 5842 5686 6140 5890 63 1800 500 3840 10 1 12651173 758 5.69 0.76 12 1.27 1053.00 7924.00 8100 20240820 -26.05 4860 20240805 23.25 8100 -26.05 20240820 4860 23.25 20240805 8100 -26.05 20240820 4860 23.25 20240805 4.08 N 007370 500 63 억 197059 N N 0 N 00 N
4 20241121 140226 57 100.00 KOSDAQ 제약 N N N N N 5940 -60 5 -1.00 689273280 116131 60.14 5910 6030 5830 7800 4200 6000 5935.31 1.56 0 -10632 6186 6092 5936 5842 5686 6140 5890 63 1800 500 3840 10 1 12651173 751 5.64 0.75 12 0.92 1053.00 7924.00 8100 20240820 -26.67 4860 20240805 22.22 8100 -26.67 20240820 4860 22.22 20240805 8100 -26.67 20240820 4860 22.22 20240805 4.08 N 007370 500 63 억 197059 N N 0 N 00 N
5 20241121 130227 57 100.00 KOSDAQ 제약 N N N N N 5980 -20 5 -0.33 607618520 102398 53.03 5910 6030 5830 7800 4200 6000 5933.89 1.56 0 -10339 6186 6092 5936 5842 5686 6140 5890 63 1800 500 3840 10 1 12651173 757 5.68 0.75 12 0.81 1053.00 7924.00 8100 20240820 -26.17 4860 20240805 23.05 8100 -26.17 20240820 4860 23.05 20240805 8100 -26.17 20240820 4860 23.05 20240805 4.08 N 007370 500 63 억 197059 N N 0 N 00 N
6 20241121 120225 57 100.00 KOSDAQ 제약 N N N N N 5970 -30 5 -0.50 533192780 89950 46.58 5910 6030 5830 7800 4200 6000 5927.66 1.56 0 -8606 6186 6092 5936 5842 5686 6140 5890 63 1800 500 3840 10 1 12651173 755 5.67 0.75 12 0.71 1053.00 7924.00 8100 20240820 -26.30 4860 20240805 22.84 8100 -26.30 20240820 4860 22.84 20240805 8100 -26.30 20240820 4860 22.84 20240805 4.08 N 007370 500 63 억 197059 N N 0 N 00 N
7 20241121 110225 57 100.00 KOSDAQ 제약 N N N N N 6000 0 3 0.00 460122850 77742 40.26 5910 6030 5830 7800 4200 6000 5918.59 1.56 0 -6752 6186 6092 5936 5842 5686 6140 5890 63 1800 500 3840 10 1 12651173 759 5.70 0.76 12 0.61 1053.00 7924.00 8100 20240820 -25.93 4860 20240805 23.46 8100 -25.93 20240820 4860 23.46 20240805 8100 -25.93 20240820 4860 23.46 20240805 4.08 N 007370 500 63 억 197059 N N 0 N 00 N
8 20241121 100225 57 100.00 KOSDAQ 제약 N N N N N 5930 -70 5 -1.17 276761710 47049 24.37 5910 5970 5830 7800 4200 6000 5882.41 1.56 0 -2877 6186 6092 5936 5842 5686 6140 5890 63 1800 500 3840 10 1 12651173 750 5.63 0.75 12 0.37 1053.00 7924.00 8100 20240820 -26.79 4860 20240805 22.02 8100 -26.79 20240820 4860 22.02 20240805 8100 -26.79 20240820 4860 22.02 20240805 4.08 N 007370 500 63 억 197059 N N 0 N 00 N
9 20241121 090225 57 100.00 KOSDAQ 제약 N N N N N 5920 -80 5 -1.33 13614300 2303 1.19 5910 5950 5910 7800 4200 6000 5911.55 1.56 0 267 6186 6092 5936 5842 5686 6140 5890 63 1800 500 3840 10 1 12651173 749 5.62 0.75 12 0.02 1053.00 7924.00 8100 20240820 -26.91 4860 20240805 21.81 8100 -26.91 20240820 4860 21.81 20240805 8100 -26.91 20240820 4860 21.81 20240805 4.08 N 007370 500 63 억 197059 N N 0 N 00 N
10 20241120 160224 57 100.00 KOSDAQ 제약 N N N N N 6000 100 2 1.69 1137451820 191503 107.97 5860 6030 5780 7670 4130 5900 5939.48 1.65 0 -11881 6060 5980 5890 5810 5720 5985 5815 63 1770 500 3770 10 1 12651173 759 5.70 0.76 12 1.51 1053.00 7924.00 8100 20240820 -25.93 4860 20240805 23.46 8100 -25.93 20240820 4860 23.46 20240805 8100 -25.93 20240820 4860 23.46 20240805 4.55 N 007370 500 63 억 208694 N N 0 N 00 N
11 20241120 150227 57 100.00 KOSDAQ 제약 N N N N N 5990 90 2 1.53 1030292110 173604 97.88 5860 6030 5780 7670 4130 5900 5934.73 1.65 0 -9699 6060 5980 5890 5810 5720 5985 5815 63 1770 500 3770 10 1 12651173 758 5.69 0.76 12 1.37 1053.00 7924.00 8100 20240820 -26.05 4860 20240805 23.25 8100 -26.05 20240820 4860 23.25 20240805 8100 -26.05 20240820 4860 23.25 20240805 4.55 N 007370 500 63 억 208694 N N 0 N 00 N
12 20241120 140228 57 100.00 KOSDAQ 제약 N N N N N 5980 80 2 1.36 888080110 149853 84.49 5860 6030 5780 7670 4130 5900 5926.34 1.65 0 -7517 6060 5980 5890 5810 5720 5985 5815 63 1770 500 3770 10 1 12651173 757 5.68 0.75 12 1.18 1053.00 7924.00 8100 20240820 -26.17 4860 20240805 23.05 8100 -26.17 20240820 4860 23.05 20240805 8100 -26.17 20240820 4860 23.05 20240805 4.55 N 007370 500 63 억 208694 N N 0 N 00 N