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

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 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
20241128,160234,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5880,30,2,0.51,430758300,73176,92.29,5800,5950,5770,7600,4100,5850,5886.61,1.50,0,20310,6003,5926,5883,5806,5763,5905,5785,63,1750,500,3740,10,1,12651173,744,5.58,0.74,12,0.58,1053.00,7924.00,8100,20240820,-27.41,4860,20240805,20.99,8100,-27.41,20240820,4860,20.99,20240805,8100,-27.41,20240820,4860,20.99,20240805,3.75,N,007370,500,63 억,,189864,N,N,0,N,00,N
20241128,150240,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5910,60,2,1.03,394288120,66976,84.47,5800,5950,5770,7600,4100,5850,5887.01,1.50,0,19530,6003,5926,5883,5806,5763,5905,5785,63,1750,500,3740,10,1,12651173,748,5.61,0.75,12,0.53,1053.00,7924.00,8100,20240820,-27.04,4860,20240805,21.60,8100,-27.04,20240820,4860,21.60,20240805,8100,-27.04,20240820,4860,21.60,20240805,3.75,N,007370,500,63 억,,189864,N,N,0,N,00,N
20241128,140239,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5930,80,2,1.37,326874370,55609,70.13,5800,5950,5770,7600,4100,5850,5878.08,1.50,0,17839,6003,5926,5883,5806,5763,5905,5785,63,1750,500,3740,10,1,12651173,750,5.63,0.75,12,0.44,1053.00,7924.00,8100,20240820,-26.79,4860,20240805,22.02,8100,-26.79,20240820,4860,22.02,20240805,8100,-26.79,20240820,4860,22.02,20240805,3.75,N,007370,500,63 억,,189864,N,N,0,N,00,N
20241128,130236,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5920,70,2,1.20,309402380,52660,66.41,5800,5950,5770,7600,4100,5850,5875.47,1.50,0,18635,6003,5926,5883,5806,5763,5905,5785,63,1750,500,3740,10,1,12651173,749,5.62,0.75,12,0.42,1053.00,7924.00,8100,20240820,-26.91,4860,20240805,21.81,8100,-26.91,20240820,4860,21.81,20240805,8100,-26.91,20240820,4860,21.81,20240805,3.75,N,007370,500,63 억,,189864,N,N,0,N,00,N
20241128,120238,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5920,70,2,1.20,284158880,48378,61.01,5800,5950,5770,7600,4100,5850,5873.72,1.50,0,16874,6003,5926,5883,5806,5763,5905,5785,63,1750,500,3740,10,1,12651173,749,5.62,0.75,12,0.38,1053.00,7924.00,8100,20240820,-26.91,4860,20240805,21.81,8100,-26.91,20240820,4860,21.81,20240805,8100,-26.91,20240820,4860,21.81,20240805,3.75,N,007370,500,63 억,,189864,N,N,0,N,00,N
20241128,110240,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5940,90,2,1.54,245642960,41870,52.80,5800,5950,5770,7600,4100,5850,5866.80,1.50,0,17545,6003,5926,5883,5806,5763,5905,5785,63,1750,500,3740,10,1,12651173,751,5.64,0.75,12,0.33,1053.00,7924.00,8100,20240820,-26.67,4860,20240805,22.22,8100,-26.67,20240820,4860,22.22,20240805,8100,-26.67,20240820,4860,22.22,20240805,3.75,N,007370,500,63 억,,189864,N,N,0,N,00,N
20241128,100237,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5920,70,2,1.20,154789790,26559,33.50,5800,5930,5770,7600,4100,5850,5828.15,1.50,0,11943,6003,5926,5883,5806,5763,5905,5785,63,1750,500,3740,10,1,12651173,749,5.62,0.75,12,0.21,1053.00,7924.00,8100,20240820,-26.91,4860,20240805,21.81,8100,-26.91,20240820,4860,21.81,20240805,8100,-26.91,20240820,4860,21.81,20240805,3.75,N,007370,500,63 억,,189864,N,N,0,N,00,N
20241128,090236,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5800,-50,5,-0.85,32640700,5634,7.11,5800,5820,5780,7600,4100,5850,5793.52,1.50,0,1421,6003,5926,5883,5806,5763,5905,5785,63,1750,500,3740,10,1,12651173,734,5.51,0.73,12,0.04,1053.00,7924.00,8100,20240820,-28.40,4860,20240805,19.34,8100,-28.40,20240820,4860,19.34,20240805,8100,-28.40,20240820,4860,19.34,20240805,3.75,N,007370,500,63 억,,189864,N,N,0,N,00,N
20241127,160233,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5850,-60,5,-1.02,451585380,76535,106.80,5960,5960,5840,7680,4140,5910,5900.38,1.56,0,-7715,5983,5946,5883,5846,5783,5965,5865,63,1770,500,3780,10,1,12651173,740,5.56,0.74,12,0.60,1053.00,7924.00,8100,20240820,-27.78,4860,20240805,20.37,8100,-27.78,20240820,4860,20.37,20240805,8100,-27.78,20240820,4860,20.37,20240805,3.77,N,007370,500,63 억,,197572,N,N,0,N,00,N
20241127,150235,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5880,-30,5,-0.51,422513720,71566,99.87,5960,5960,5840,7680,4140,5910,5903.83,1.56,0,-8398,5983,5946,5883,5846,5783,5965,5865,63,1770,500,3780,10,1,12651173,744,5.58,0.74,12,0.57,1053.00,7924.00,8100,20240820,-27.41,4860,20240805,20.99,8100,-27.41,20240820,4860,20.99,20240805,8100,-27.41,20240820,4860,20.99,20240805,3.77,N,007370,500,63 억,,197572,N,N,0,N,00,N
20241127,140236,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5890,-20,5,-0.34,362183620,61316,85.56,5960,5960,5840,7680,4140,5910,5906.84,1.56,0,-5148,5983,5946,5883,5846,5783,5965,5865,63,1770,500,3780,10,1,12651173,745,5.59,0.74,12,0.48,1053.00,7924.00,8100,20240820,-27.28,4860,20240805,21.19,8100,-27.28,20240820,4860,21.19,20240805,8100,-27.28,20240820,4860,21.19,20240805,3.77,N,007370,500,63 억,,197572,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 20241128 160234 57 100.00 KOSDAQ 제약 N N N N N 5880 30 2 0.51 430758300 73176 92.29 5800 5950 5770 7600 4100 5850 5886.61 1.50 0 20310 6003 5926 5883 5806 5763 5905 5785 63 1750 500 3740 10 1 12651173 744 5.58 0.74 12 0.58 1053.00 7924.00 8100 20240820 -27.41 4860 20240805 20.99 8100 -27.41 20240820 4860 20.99 20240805 8100 -27.41 20240820 4860 20.99 20240805 3.75 N 007370 500 63 억 189864 N N 0 N 00 N
3 20241128 150240 57 100.00 KOSDAQ 제약 N N N N N 5910 60 2 1.03 394288120 66976 84.47 5800 5950 5770 7600 4100 5850 5887.01 1.50 0 19530 6003 5926 5883 5806 5763 5905 5785 63 1750 500 3740 10 1 12651173 748 5.61 0.75 12 0.53 1053.00 7924.00 8100 20240820 -27.04 4860 20240805 21.60 8100 -27.04 20240820 4860 21.60 20240805 8100 -27.04 20240820 4860 21.60 20240805 3.75 N 007370 500 63 억 189864 N N 0 N 00 N
4 20241128 140239 57 100.00 KOSDAQ 제약 N N N N N 5930 80 2 1.37 326874370 55609 70.13 5800 5950 5770 7600 4100 5850 5878.08 1.50 0 17839 6003 5926 5883 5806 5763 5905 5785 63 1750 500 3740 10 1 12651173 750 5.63 0.75 12 0.44 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 3.75 N 007370 500 63 억 189864 N N 0 N 00 N
5 20241128 130236 57 100.00 KOSDAQ 제약 N N N N N 5920 70 2 1.20 309402380 52660 66.41 5800 5950 5770 7600 4100 5850 5875.47 1.50 0 18635 6003 5926 5883 5806 5763 5905 5785 63 1750 500 3740 10 1 12651173 749 5.62 0.75 12 0.42 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 3.75 N 007370 500 63 억 189864 N N 0 N 00 N
6 20241128 120238 57 100.00 KOSDAQ 제약 N N N N N 5920 70 2 1.20 284158880 48378 61.01 5800 5950 5770 7600 4100 5850 5873.72 1.50 0 16874 6003 5926 5883 5806 5763 5905 5785 63 1750 500 3740 10 1 12651173 749 5.62 0.75 12 0.38 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 3.75 N 007370 500 63 억 189864 N N 0 N 00 N
7 20241128 110240 57 100.00 KOSDAQ 제약 N N N N N 5940 90 2 1.54 245642960 41870 52.80 5800 5950 5770 7600 4100 5850 5866.80 1.50 0 17545 6003 5926 5883 5806 5763 5905 5785 63 1750 500 3740 10 1 12651173 751 5.64 0.75 12 0.33 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 3.75 N 007370 500 63 억 189864 N N 0 N 00 N
8 20241128 100237 57 100.00 KOSDAQ 제약 N N N N N 5920 70 2 1.20 154789790 26559 33.50 5800 5930 5770 7600 4100 5850 5828.15 1.50 0 11943 6003 5926 5883 5806 5763 5905 5785 63 1750 500 3740 10 1 12651173 749 5.62 0.75 12 0.21 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 3.75 N 007370 500 63 억 189864 N N 0 N 00 N
9 20241128 090236 57 100.00 KOSDAQ 제약 N N N N N 5800 -50 5 -0.85 32640700 5634 7.11 5800 5820 5780 7600 4100 5850 5793.52 1.50 0 1421 6003 5926 5883 5806 5763 5905 5785 63 1750 500 3740 10 1 12651173 734 5.51 0.73 12 0.04 1053.00 7924.00 8100 20240820 -28.40 4860 20240805 19.34 8100 -28.40 20240820 4860 19.34 20240805 8100 -28.40 20240820 4860 19.34 20240805 3.75 N 007370 500 63 억 189864 N N 0 N 00 N
10 20241127 160233 57 100.00 KOSDAQ 제약 N N N N N 5850 -60 5 -1.02 451585380 76535 106.80 5960 5960 5840 7680 4140 5910 5900.38 1.56 0 -7715 5983 5946 5883 5846 5783 5965 5865 63 1770 500 3780 10 1 12651173 740 5.56 0.74 12 0.60 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 3.77 N 007370 500 63 억 197572 N N 0 N 00 N
11 20241127 150235 57 100.00 KOSDAQ 제약 N N N N N 5880 -30 5 -0.51 422513720 71566 99.87 5960 5960 5840 7680 4140 5910 5903.83 1.56 0 -8398 5983 5946 5883 5846 5783 5965 5865 63 1770 500 3780 10 1 12651173 744 5.58 0.74 12 0.57 1053.00 7924.00 8100 20240820 -27.41 4860 20240805 20.99 8100 -27.41 20240820 4860 20.99 20240805 8100 -27.41 20240820 4860 20.99 20240805 3.77 N 007370 500 63 억 197572 N N 0 N 00 N
12 20241127 140236 57 100.00 KOSDAQ 제약 N N N N N 5890 -20 5 -0.34 362183620 61316 85.56 5960 5960 5840 7680 4140 5910 5906.84 1.56 0 -5148 5983 5946 5883 5846 5783 5965 5865 63 1770 500 3780 10 1 12651173 745 5.59 0.74 12 0.48 1053.00 7924.00 8100 20240820 -27.28 4860 20240805 21.19 8100 -27.28 20240820 4860 21.19 20240805 8100 -27.28 20240820 4860 21.19 20240805 3.77 N 007370 500 63 억 197572 N N 0 N 00 N