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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
007570/price/prices-20250201.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
20250228,160235,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11010,-380,5,-3.34,609366620,54663,235.65,11330,11380,10980,14800,7980,11390,11147.95,6.53,0,-13126,11590,11490,11380,11280,11170,11435,11225,477,3410,2500,8200,10,1,19085664,2101,-84.69,0.90,12,0.29,-130.00,12231.00,15550,20240812,-29.20,9820,20241209,12.12,13320,-17.34,20250106,10720,2.71,20250203,15550,-29.20,20240812,9820,12.12,20241209,1.11,N,007570,2500,477 억,,1246047,N,N,0,N,00,N
20250228,150235,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11040,-350,5,-3.07,584654000,52419,225.97,11330,11380,10980,14800,7980,11390,11153.47,6.53,0,-12851,11590,11490,11380,11280,11170,11435,11225,477,3410,2500,8200,10,1,19085664,2107,-84.92,0.90,12,0.27,-130.00,12231.00,15550,20240812,-29.00,9820,20241209,12.42,13320,-17.12,20250106,10720,2.99,20250203,15550,-29.00,20240812,9820,12.42,20241209,1.11,N,007570,2500,477 억,,1246047,N,N,0,N,00,N
20250228,140236,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11080,-310,5,-2.72,426913860,38117,164.32,11330,11380,11040,14800,7980,11390,11200.09,6.53,0,-10423,11590,11490,11380,11280,11170,11435,11225,477,3410,2500,8200,10,1,19085664,2115,-85.23,0.91,12,0.20,-130.00,12231.00,15550,20240812,-28.75,9820,20241209,12.83,13320,-16.82,20250106,10720,3.36,20250203,15550,-28.75,20240812,9820,12.83,20241209,1.11,N,007570,2500,477 억,,1246047,N,N,0,N,00,N
20250228,130236,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11080,-310,5,-2.72,386943710,34502,148.73,11330,11380,11080,14800,7980,11390,11215.11,6.53,0,-9612,11590,11490,11380,11280,11170,11435,11225,477,3410,2500,8200,10,1,19085664,2115,-85.23,0.91,12,0.18,-130.00,12231.00,15550,20240812,-28.75,9820,20241209,12.83,13320,-16.82,20250106,10720,3.36,20250203,15550,-28.75,20240812,9820,12.83,20241209,1.11,N,007570,2500,477 억,,1246047,N,N,0,N,00,N
20250228,120234,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11150,-240,5,-2.11,333504480,29686,127.97,11330,11380,11110,14800,7980,11390,11234.40,6.53,0,-8023,11590,11490,11380,11280,11170,11435,11225,477,3410,2500,8200,10,1,19085664,2128,-85.77,0.91,12,0.16,-130.00,12231.00,15550,20240812,-28.30,9820,20241209,13.54,13320,-16.29,20250106,10720,4.01,20250203,15550,-28.30,20240812,9820,13.54,20241209,1.11,N,007570,2500,477 억,,1246047,N,N,0,N,00,N
20250228,110235,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11210,-180,5,-1.58,275210890,24465,105.47,11330,11380,11140,14800,7980,11390,11249.17,6.53,0,-7457,11590,11490,11380,11280,11170,11435,11225,477,3410,2500,8200,10,1,19085664,2140,-86.23,0.92,12,0.13,-130.00,12231.00,15550,20240812,-27.91,9820,20241209,14.15,13320,-15.84,20250106,10720,4.57,20250203,15550,-27.91,20240812,9820,14.15,20241209,1.11,N,007570,2500,477 억,,1246047,N,N,0,N,00,N
20250228,100234,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11190,-200,5,-1.76,140525280,12517,53.96,11330,11330,11140,14800,7980,11390,11226.75,6.53,0,-3686,11590,11490,11380,11280,11170,11435,11225,477,3410,2500,8200,10,1,19085664,2136,-86.08,0.91,12,0.07,-130.00,12231.00,15550,20240812,-28.04,9820,20241209,13.95,13320,-15.99,20250106,10720,4.38,20250203,15550,-28.04,20240812,9820,13.95,20241209,1.11,N,007570,2500,477 억,,1246047,N,N,0,N,00,N
20250228,090235,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11200,-190,5,-1.67,21338240,1897,8.18,11330,11330,11160,14800,7980,11390,11248.41,6.53,0,-1550,11590,11490,11380,11280,11170,11435,11225,477,3410,2500,8200,10,1,19085664,2138,-86.15,0.92,12,0.01,-130.00,12231.00,15550,20240812,-27.97,9820,20241209,14.05,13320,-15.92,20250106,10720,4.48,20250203,15550,-27.97,20240812,9820,14.05,20241209,1.11,N,007570,2500,477 억,,1246047,N,N,0,N,00,N
20250227,160232,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11390,0,3,0.00,262757190,23197,53.61,11480,11480,11270,14800,7980,11390,11326.44,6.58,0,-9988,11536,11462,11376,11302,11216,11500,11340,477,3410,2500,8200,10,1,19085664,2174,-87.62,0.93,12,0.12,-130.00,12231.00,15550,20240812,-26.75,9820,20241209,15.99,13320,-14.49,20250106,10720,6.25,20250203,15550,-26.75,20240812,9820,15.99,20241209,1.12,N,007570,2500,477 억,,1256087,N,N,12,N,00,N
20250227,150233,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11300,-90,5,-0.79,247395130,21841,50.47,11480,11480,11270,14800,7980,11390,11327.10,6.58,0,-10140,11536,11462,11376,11302,11216,11500,11340,477,3410,2500,8200,10,1,19085664,2157,-86.92,0.92,12,0.11,-130.00,12231.00,15550,20240812,-27.33,9820,20241209,15.07,13320,-15.17,20250106,10720,5.41,20250203,15550,-27.33,20240812,9820,15.07,20241209,1.12,N,007570,2500,477 억,,1256087,N,N,12,N,00,N
20250227,140233,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11300,-90,5,-0.79,209534850,18488,42.72,11480,11480,11270,14800,7980,11390,11333.56,6.58,0,-9790,11536,11462,11376,11302,11216,11500,11340,477,3410,2500,8200,10,1,19085664,2157,-86.92,0.92,12,0.10,-130.00,12231.00,15550,20240812,-27.33,9820,20241209,15.07,13320,-15.17,20250106,10720,5.41,20250203,15550,-27.33,20240812,9820,15.07,20241209,1.12,N,007570,2500,477 억,,1256087,N,N,12,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 20250228 160235 57 100.00 KOSPI 제약 N N N N N 11010 -380 5 -3.34 609366620 54663 235.65 11330 11380 10980 14800 7980 11390 11147.95 6.53 0 -13126 11590 11490 11380 11280 11170 11435 11225 477 3410 2500 8200 10 1 19085664 2101 -84.69 0.90 12 0.29 -130.00 12231.00 15550 20240812 -29.20 9820 20241209 12.12 13320 -17.34 20250106 10720 2.71 20250203 15550 -29.20 20240812 9820 12.12 20241209 1.11 N 007570 2500 477 억 1246047 N N 0 N 00 N
3 20250228 150235 57 100.00 KOSPI 제약 N N N N N 11040 -350 5 -3.07 584654000 52419 225.97 11330 11380 10980 14800 7980 11390 11153.47 6.53 0 -12851 11590 11490 11380 11280 11170 11435 11225 477 3410 2500 8200 10 1 19085664 2107 -84.92 0.90 12 0.27 -130.00 12231.00 15550 20240812 -29.00 9820 20241209 12.42 13320 -17.12 20250106 10720 2.99 20250203 15550 -29.00 20240812 9820 12.42 20241209 1.11 N 007570 2500 477 억 1246047 N N 0 N 00 N
4 20250228 140236 57 100.00 KOSPI 제약 N N N N N 11080 -310 5 -2.72 426913860 38117 164.32 11330 11380 11040 14800 7980 11390 11200.09 6.53 0 -10423 11590 11490 11380 11280 11170 11435 11225 477 3410 2500 8200 10 1 19085664 2115 -85.23 0.91 12 0.20 -130.00 12231.00 15550 20240812 -28.75 9820 20241209 12.83 13320 -16.82 20250106 10720 3.36 20250203 15550 -28.75 20240812 9820 12.83 20241209 1.11 N 007570 2500 477 억 1246047 N N 0 N 00 N
5 20250228 130236 57 100.00 KOSPI 제약 N N N N N 11080 -310 5 -2.72 386943710 34502 148.73 11330 11380 11080 14800 7980 11390 11215.11 6.53 0 -9612 11590 11490 11380 11280 11170 11435 11225 477 3410 2500 8200 10 1 19085664 2115 -85.23 0.91 12 0.18 -130.00 12231.00 15550 20240812 -28.75 9820 20241209 12.83 13320 -16.82 20250106 10720 3.36 20250203 15550 -28.75 20240812 9820 12.83 20241209 1.11 N 007570 2500 477 억 1246047 N N 0 N 00 N
6 20250228 120234 57 100.00 KOSPI 제약 N N N N N 11150 -240 5 -2.11 333504480 29686 127.97 11330 11380 11110 14800 7980 11390 11234.40 6.53 0 -8023 11590 11490 11380 11280 11170 11435 11225 477 3410 2500 8200 10 1 19085664 2128 -85.77 0.91 12 0.16 -130.00 12231.00 15550 20240812 -28.30 9820 20241209 13.54 13320 -16.29 20250106 10720 4.01 20250203 15550 -28.30 20240812 9820 13.54 20241209 1.11 N 007570 2500 477 억 1246047 N N 0 N 00 N
7 20250228 110235 57 100.00 KOSPI 제약 N N N N N 11210 -180 5 -1.58 275210890 24465 105.47 11330 11380 11140 14800 7980 11390 11249.17 6.53 0 -7457 11590 11490 11380 11280 11170 11435 11225 477 3410 2500 8200 10 1 19085664 2140 -86.23 0.92 12 0.13 -130.00 12231.00 15550 20240812 -27.91 9820 20241209 14.15 13320 -15.84 20250106 10720 4.57 20250203 15550 -27.91 20240812 9820 14.15 20241209 1.11 N 007570 2500 477 억 1246047 N N 0 N 00 N
8 20250228 100234 57 100.00 KOSPI 제약 N N N N N 11190 -200 5 -1.76 140525280 12517 53.96 11330 11330 11140 14800 7980 11390 11226.75 6.53 0 -3686 11590 11490 11380 11280 11170 11435 11225 477 3410 2500 8200 10 1 19085664 2136 -86.08 0.91 12 0.07 -130.00 12231.00 15550 20240812 -28.04 9820 20241209 13.95 13320 -15.99 20250106 10720 4.38 20250203 15550 -28.04 20240812 9820 13.95 20241209 1.11 N 007570 2500 477 억 1246047 N N 0 N 00 N
9 20250228 090235 57 100.00 KOSPI 제약 N N N N N 11200 -190 5 -1.67 21338240 1897 8.18 11330 11330 11160 14800 7980 11390 11248.41 6.53 0 -1550 11590 11490 11380 11280 11170 11435 11225 477 3410 2500 8200 10 1 19085664 2138 -86.15 0.92 12 0.01 -130.00 12231.00 15550 20240812 -27.97 9820 20241209 14.05 13320 -15.92 20250106 10720 4.48 20250203 15550 -27.97 20240812 9820 14.05 20241209 1.11 N 007570 2500 477 억 1246047 N N 0 N 00 N
10 20250227 160232 57 100.00 KOSPI 제약 N N N N N 11390 0 3 0.00 262757190 23197 53.61 11480 11480 11270 14800 7980 11390 11326.44 6.58 0 -9988 11536 11462 11376 11302 11216 11500 11340 477 3410 2500 8200 10 1 19085664 2174 -87.62 0.93 12 0.12 -130.00 12231.00 15550 20240812 -26.75 9820 20241209 15.99 13320 -14.49 20250106 10720 6.25 20250203 15550 -26.75 20240812 9820 15.99 20241209 1.12 N 007570 2500 477 억 1256087 N N 12 N 00 N
11 20250227 150233 57 100.00 KOSPI 제약 N N N N N 11300 -90 5 -0.79 247395130 21841 50.47 11480 11480 11270 14800 7980 11390 11327.10 6.58 0 -10140 11536 11462 11376 11302 11216 11500 11340 477 3410 2500 8200 10 1 19085664 2157 -86.92 0.92 12 0.11 -130.00 12231.00 15550 20240812 -27.33 9820 20241209 15.07 13320 -15.17 20250106 10720 5.41 20250203 15550 -27.33 20240812 9820 15.07 20241209 1.12 N 007570 2500 477 억 1256087 N N 12 N 00 N
12 20250227 140233 57 100.00 KOSPI 제약 N N N N N 11300 -90 5 -0.79 209534850 18488 42.72 11480 11480 11270 14800 7980 11390 11333.56 6.58 0 -9790 11536 11462 11376 11302 11216 11500 11340 477 3410 2500 8200 10 1 19085664 2157 -86.92 0.92 12 0.10 -130.00 12231.00 15550 20240812 -27.33 9820 20241209 15.07 13320 -15.17 20250106 10720 5.41 20250203 15550 -27.33 20240812 9820 15.07 20241209 1.12 N 007570 2500 477 억 1256087 N N 12 N 00 N