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
007370/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
20241210,160224,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5600,350,2,6.67,579250400,105535,50.30,5260,5620,5260,6820,3680,5250,5488.72,1.47,0,52775,5756,5502,5376,5122,4996,5440,5060,63,1570,500,3360,10,1,12651173,708,5.32,0.71,12,0.83,1053.00,7924.00,8100,20240820,-30.86,4860,20240805,15.23,8100,-30.86,20240820,4860,15.23,20240805,8100,-30.86,20240820,4860,15.23,20240805,3.38,N,007370,500,63 억,,185904,N,N,0,N,00,N
20241210,150223,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5610,360,2,6.86,566517040,103261,49.22,5260,5620,5260,6820,3680,5250,5486.27,1.47,0,53026,5756,5502,5376,5122,4996,5440,5060,63,1570,500,3360,10,1,12651173,710,5.33,0.71,12,0.82,1053.00,7924.00,8100,20240820,-30.74,4860,20240805,15.43,8100,-30.74,20240820,4860,15.43,20240805,8100,-30.74,20240820,4860,15.43,20240805,3.38,N,007370,500,63 억,,185904,N,N,0,N,00,N
20241210,140223,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5610,360,2,6.86,506034800,92465,44.07,5260,5610,5260,6820,3680,5250,5472.73,1.47,0,47657,5756,5502,5376,5122,4996,5440,5060,63,1570,500,3360,10,1,12651173,710,5.33,0.71,12,0.73,1053.00,7924.00,8100,20240820,-30.74,4860,20240805,15.43,8100,-30.74,20240820,4860,15.43,20240805,8100,-30.74,20240820,4860,15.43,20240805,3.38,N,007370,500,63 억,,185904,N,N,0,N,00,N
20241210,130222,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5560,310,2,5.90,465725430,85237,40.63,5260,5580,5260,6820,3680,5250,5463.90,1.47,0,46325,5756,5502,5376,5122,4996,5440,5060,63,1570,500,3360,10,1,12651173,703,5.28,0.70,12,0.67,1053.00,7924.00,8100,20240820,-31.36,4860,20240805,14.40,8100,-31.36,20240820,4860,14.40,20240805,8100,-31.36,20240820,4860,14.40,20240805,3.38,N,007370,500,63 억,,185904,N,N,0,N,00,N
20241210,120222,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5540,290,2,5.52,405240980,74329,35.43,5260,5550,5260,6820,3680,5250,5452.00,1.47,0,39886,5756,5502,5376,5122,4996,5440,5060,63,1570,500,3360,10,1,12651173,701,5.26,0.70,12,0.59,1053.00,7924.00,8100,20240820,-31.60,4860,20240805,13.99,8100,-31.60,20240820,4860,13.99,20240805,8100,-31.60,20240820,4860,13.99,20240805,3.38,N,007370,500,63 억,,185904,N,N,0,N,00,N
20241210,110222,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5490,240,2,4.57,325334050,59892,28.55,5260,5510,5260,6820,3680,5250,5432.03,1.47,0,28827,5756,5502,5376,5122,4996,5440,5060,63,1570,500,3360,10,1,12651173,695,5.21,0.69,12,0.47,1053.00,7924.00,8100,20240820,-32.22,4860,20240805,12.96,8100,-32.22,20240820,4860,12.96,20240805,8100,-32.22,20240820,4860,12.96,20240805,3.38,N,007370,500,63 억,,185904,N,N,0,N,00,N
20241210,100222,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5480,230,2,4.38,263032880,48548,23.14,5260,5500,5260,6820,3680,5250,5418.01,1.47,0,22102,5756,5502,5376,5122,4996,5440,5060,63,1570,500,3360,10,1,12651173,693,5.20,0.69,12,0.38,1053.00,7924.00,8100,20240820,-32.35,4860,20240805,12.76,8100,-32.35,20240820,4860,12.76,20240805,8100,-32.35,20240820,4860,12.76,20240805,3.38,N,007370,500,63 억,,185904,N,N,0,N,00,N
20241210,090225,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5360,110,2,2.10,32959380,6218,2.96,5260,5380,5260,6820,3680,5250,5300.68,1.47,0,1069,5756,5502,5376,5122,4996,5440,5060,63,1570,500,3360,10,1,12651173,678,5.09,0.68,12,0.05,1053.00,7924.00,8100,20240820,-33.83,4860,20240805,10.29,8100,-33.83,20240820,4860,10.29,20240805,8100,-33.83,20240820,4860,10.29,20240805,3.38,N,007370,500,63 억,,185904,N,N,0,N,00,N
20241209,160221,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5250,-380,5,-6.75,1127541880,209621,142.93,5430,5630,5250,7310,3950,5630,5389.62,1.67,0,-23952,5776,5702,5566,5492,5356,5740,5530,63,1680,500,3600,10,1,12651173,664,4.99,0.66,12,1.66,1053.00,7924.00,8100,20240820,-35.19,4860,20240805,8.02,8100,-35.19,20240820,4860,8.02,20240805,8100,-35.19,20240820,4860,8.02,20240805,3.42,N,007370,500,63 억,,211323,N,N,0,N,00,N
20241209,150223,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5310,-320,5,-5.68,980549730,181661,123.86,5430,5630,5260,7310,3950,5630,5397.69,1.67,0,-23366,5776,5702,5566,5492,5356,5740,5530,63,1680,500,3600,10,1,12651173,672,5.04,0.67,12,1.44,1053.00,7924.00,8100,20240820,-34.44,4860,20240805,9.26,8100,-34.44,20240820,4860,9.26,20240805,8100,-34.44,20240820,4860,9.26,20240805,3.42,N,007370,500,63 억,,211323,N,N,0,N,00,N
20241209,140223,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5310,-320,5,-5.68,841430790,155448,105.99,5430,5630,5290,7310,3950,5630,5412.94,1.67,0,-28161,5776,5702,5566,5492,5356,5740,5530,63,1680,500,3600,10,1,12651173,672,5.04,0.67,12,1.23,1053.00,7924.00,8100,20240820,-34.44,4860,20240805,9.26,8100,-34.44,20240820,4860,9.26,20240805,8100,-34.44,20240820,4860,9.26,20240805,3.42,N,007370,500,63 억,,211323,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 160224 57 100.00 KOSDAQ 제약 N N N N N 5600 350 2 6.67 579250400 105535 50.30 5260 5620 5260 6820 3680 5250 5488.72 1.47 0 52775 5756 5502 5376 5122 4996 5440 5060 63 1570 500 3360 10 1 12651173 708 5.32 0.71 12 0.83 1053.00 7924.00 8100 20240820 -30.86 4860 20240805 15.23 8100 -30.86 20240820 4860 15.23 20240805 8100 -30.86 20240820 4860 15.23 20240805 3.38 N 007370 500 63 억 185904 N N 0 N 00 N
3 20241210 150223 57 100.00 KOSDAQ 제약 N N N N N 5610 360 2 6.86 566517040 103261 49.22 5260 5620 5260 6820 3680 5250 5486.27 1.47 0 53026 5756 5502 5376 5122 4996 5440 5060 63 1570 500 3360 10 1 12651173 710 5.33 0.71 12 0.82 1053.00 7924.00 8100 20240820 -30.74 4860 20240805 15.43 8100 -30.74 20240820 4860 15.43 20240805 8100 -30.74 20240820 4860 15.43 20240805 3.38 N 007370 500 63 억 185904 N N 0 N 00 N
4 20241210 140223 57 100.00 KOSDAQ 제약 N N N N N 5610 360 2 6.86 506034800 92465 44.07 5260 5610 5260 6820 3680 5250 5472.73 1.47 0 47657 5756 5502 5376 5122 4996 5440 5060 63 1570 500 3360 10 1 12651173 710 5.33 0.71 12 0.73 1053.00 7924.00 8100 20240820 -30.74 4860 20240805 15.43 8100 -30.74 20240820 4860 15.43 20240805 8100 -30.74 20240820 4860 15.43 20240805 3.38 N 007370 500 63 억 185904 N N 0 N 00 N
5 20241210 130222 57 100.00 KOSDAQ 제약 N N N N N 5560 310 2 5.90 465725430 85237 40.63 5260 5580 5260 6820 3680 5250 5463.90 1.47 0 46325 5756 5502 5376 5122 4996 5440 5060 63 1570 500 3360 10 1 12651173 703 5.28 0.70 12 0.67 1053.00 7924.00 8100 20240820 -31.36 4860 20240805 14.40 8100 -31.36 20240820 4860 14.40 20240805 8100 -31.36 20240820 4860 14.40 20240805 3.38 N 007370 500 63 억 185904 N N 0 N 00 N
6 20241210 120222 57 100.00 KOSDAQ 제약 N N N N N 5540 290 2 5.52 405240980 74329 35.43 5260 5550 5260 6820 3680 5250 5452.00 1.47 0 39886 5756 5502 5376 5122 4996 5440 5060 63 1570 500 3360 10 1 12651173 701 5.26 0.70 12 0.59 1053.00 7924.00 8100 20240820 -31.60 4860 20240805 13.99 8100 -31.60 20240820 4860 13.99 20240805 8100 -31.60 20240820 4860 13.99 20240805 3.38 N 007370 500 63 억 185904 N N 0 N 00 N
7 20241210 110222 57 100.00 KOSDAQ 제약 N N N N N 5490 240 2 4.57 325334050 59892 28.55 5260 5510 5260 6820 3680 5250 5432.03 1.47 0 28827 5756 5502 5376 5122 4996 5440 5060 63 1570 500 3360 10 1 12651173 695 5.21 0.69 12 0.47 1053.00 7924.00 8100 20240820 -32.22 4860 20240805 12.96 8100 -32.22 20240820 4860 12.96 20240805 8100 -32.22 20240820 4860 12.96 20240805 3.38 N 007370 500 63 억 185904 N N 0 N 00 N
8 20241210 100222 57 100.00 KOSDAQ 제약 N N N N N 5480 230 2 4.38 263032880 48548 23.14 5260 5500 5260 6820 3680 5250 5418.01 1.47 0 22102 5756 5502 5376 5122 4996 5440 5060 63 1570 500 3360 10 1 12651173 693 5.20 0.69 12 0.38 1053.00 7924.00 8100 20240820 -32.35 4860 20240805 12.76 8100 -32.35 20240820 4860 12.76 20240805 8100 -32.35 20240820 4860 12.76 20240805 3.38 N 007370 500 63 억 185904 N N 0 N 00 N
9 20241210 090225 57 100.00 KOSDAQ 제약 N N N N N 5360 110 2 2.10 32959380 6218 2.96 5260 5380 5260 6820 3680 5250 5300.68 1.47 0 1069 5756 5502 5376 5122 4996 5440 5060 63 1570 500 3360 10 1 12651173 678 5.09 0.68 12 0.05 1053.00 7924.00 8100 20240820 -33.83 4860 20240805 10.29 8100 -33.83 20240820 4860 10.29 20240805 8100 -33.83 20240820 4860 10.29 20240805 3.38 N 007370 500 63 억 185904 N N 0 N 00 N
10 20241209 160221 57 100.00 KOSDAQ 제약 N N N N N 5250 -380 5 -6.75 1127541880 209621 142.93 5430 5630 5250 7310 3950 5630 5389.62 1.67 0 -23952 5776 5702 5566 5492 5356 5740 5530 63 1680 500 3600 10 1 12651173 664 4.99 0.66 12 1.66 1053.00 7924.00 8100 20240820 -35.19 4860 20240805 8.02 8100 -35.19 20240820 4860 8.02 20240805 8100 -35.19 20240820 4860 8.02 20240805 3.42 N 007370 500 63 억 211323 N N 0 N 00 N
11 20241209 150223 57 100.00 KOSDAQ 제약 N N N N N 5310 -320 5 -5.68 980549730 181661 123.86 5430 5630 5260 7310 3950 5630 5397.69 1.67 0 -23366 5776 5702 5566 5492 5356 5740 5530 63 1680 500 3600 10 1 12651173 672 5.04 0.67 12 1.44 1053.00 7924.00 8100 20240820 -34.44 4860 20240805 9.26 8100 -34.44 20240820 4860 9.26 20240805 8100 -34.44 20240820 4860 9.26 20240805 3.42 N 007370 500 63 억 211323 N N 0 N 00 N
12 20241209 140223 57 100.00 KOSDAQ 제약 N N N N N 5310 -320 5 -5.68 841430790 155448 105.99 5430 5630 5290 7310 3950 5630 5412.94 1.67 0 -28161 5776 5702 5566 5492 5356 5740 5530 63 1680 500 3600 10 1 12651173 672 5.04 0.67 12 1.23 1053.00 7924.00 8100 20240820 -34.44 4860 20240805 9.26 8100 -34.44 20240820 4860 9.26 20240805 8100 -34.44 20240820 4860 9.26 20240805 3.42 N 007370 500 63 억 211323 N N 0 N 00 N