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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
007570/price/prices-20250501.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
20250512,160219,57,100.00,KOSPI,,제약,N,N,N,N, ,N,12850,140,2,1.10,1099183575,85763,79.61,12800,12970,12560,16520,8900,12710,12816.50,7.19,0,-14923,13010,12860,12640,12490,12270,12935,12565,477,3810,2500,9150,10,1,19085664,2453,24.48,1.01,12,0.45,525.00,12763.00,15550,20240812,-17.36,9540,20250409,34.70,14080,-8.74,20250421,9540,34.70,20250409,15550,-17.36,20240812,9540,34.70,20250409,1.29,Y,007570,2500,477 억,,1372527,N,N,545,N,00,N
20250512,150220,57,100.00,KOSPI,,제약,N,N,N,N, ,N,12840,130,2,1.02,1060743445,82770,76.84,12800,12970,12560,16520,8900,12710,12815.56,7.19,0,-15114,13010,12860,12640,12490,12270,12935,12565,477,3810,2500,9150,10,1,19085664,2451,24.46,1.01,12,0.43,525.00,12763.00,15550,20240812,-17.43,9540,20250409,34.59,14080,-8.81,20250421,9540,34.59,20250409,15550,-17.43,20240812,9540,34.59,20250409,1.29,Y,007570,2500,477 억,,1372527,N,N,27,N,00,N
20250512,140220,57,100.00,KOSPI,,제약,N,N,N,N, ,N,12850,140,2,1.10,961445790,75032,69.65,12800,12970,12560,16520,8900,12710,12813.81,7.19,0,-12328,13010,12860,12640,12490,12270,12935,12565,477,3810,2500,9150,10,1,19085664,2453,24.48,1.01,12,0.39,525.00,12763.00,15550,20240812,-17.36,9540,20250409,34.70,14080,-8.74,20250421,9540,34.70,20250409,15550,-17.36,20240812,9540,34.70,20250409,1.29,Y,007570,2500,477 억,,1372527,N,N,27,N,00,N
20250512,130220,57,100.00,KOSPI,,제약,N,N,N,N, ,N,12860,150,2,1.18,874686530,68284,63.39,12800,12970,12560,16520,8900,12710,12809.54,7.19,0,-11938,13010,12860,12640,12490,12270,12935,12565,477,3810,2500,9150,10,1,19085664,2454,24.50,1.01,12,0.36,525.00,12763.00,15550,20240812,-17.30,9540,20250409,34.80,14080,-8.66,20250421,9540,34.80,20250409,15550,-17.30,20240812,9540,34.80,20250409,1.29,Y,007570,2500,477 억,,1372527,N,N,27,N,00,N
20250512,120220,57,100.00,KOSPI,,제약,N,N,N,N, ,N,12860,150,2,1.18,830975680,64890,60.24,12800,12970,12560,16520,8900,12710,12805.91,7.19,0,-12262,13010,12860,12640,12490,12270,12935,12565,477,3810,2500,9150,10,1,19085664,2454,24.50,1.01,12,0.34,525.00,12763.00,15550,20240812,-17.30,9540,20250409,34.80,14080,-8.66,20250421,9540,34.80,20250409,15550,-17.30,20240812,9540,34.80,20250409,1.29,Y,007570,2500,477 억,,1372527,N,N,27,N,00,N
20250512,110221,57,100.00,KOSPI,,제약,N,N,N,N, ,N,12890,180,2,1.42,770971195,60233,55.91,12800,12970,12560,16520,8900,12710,12799.82,7.19,0,-10786,13010,12860,12640,12490,12270,12935,12565,477,3810,2500,9150,10,1,19085664,2460,24.55,1.01,12,0.32,525.00,12763.00,15550,20240812,-17.11,9540,20250409,35.12,14080,-8.45,20250421,9540,35.12,20250409,15550,-17.11,20240812,9540,35.12,20250409,1.29,Y,007570,2500,477 억,,1372527,N,N,27,N,00,N
20250512,100220,57,100.00,KOSPI,,제약,N,N,N,N, ,N,12830,120,2,0.94,441290040,34666,32.18,12800,12950,12560,16520,8900,12710,12729.77,7.19,0,-5740,13010,12860,12640,12490,12270,12935,12565,477,3810,2500,9150,10,1,19085664,2449,24.44,1.01,12,0.18,525.00,12763.00,15550,20240812,-17.49,9540,20250409,34.49,14080,-8.88,20250421,9540,34.49,20250409,15550,-17.49,20240812,9540,34.49,20250409,1.29,Y,007570,2500,477 억,,1372527,N,N,27,N,00,N
20250512,090220,57,100.00,KOSPI,,제약,N,N,N,N, ,N,12750,40,2,0.31,45872230,3596,3.34,12800,12800,12710,16520,8900,12710,12756.47,7.19,0,117,13010,12860,12640,12490,12270,12935,12565,477,3810,2500,9150,10,1,19085664,2433,24.29,1.00,12,0.02,525.00,12763.00,15550,20240812,-18.01,9540,20250409,33.65,14080,-9.45,20250421,9540,33.65,20250409,15550,-18.01,20240812,9540,33.65,20250409,1.29,Y,007570,2500,477 억,,1372527,N,N,27,N,00,N
20250509,160219,57,100.00,KOSPI,,제약,N,N,N,N, ,N,12710,270,2,2.17,1347042195,106318,159.22,12500,12790,12420,16170,8710,12440,12669.80,7.15,0,11811,12780,12610,12450,12280,12120,12695,12365,477,3730,2500,8950,10,1,19085664,2426,24.21,1.00,12,0.56,525.00,12763.00,15550,20240812,-18.26,9540,20250409,33.23,14080,-9.73,20250421,9540,33.23,20250409,15550,-18.26,20240812,9540,33.23,20250409,1.30,Y,007570,2500,477 억,,1364121,N,N,27,N,00,N
20250509,150220,57,100.00,KOSPI,,제약,N,N,N,N, ,N,12750,310,2,2.49,1168141865,92283,138.20,12500,12780,12420,16170,8710,12440,12658.26,7.15,0,10262,12780,12610,12450,12280,12120,12695,12365,477,3730,2500,8950,10,1,19085664,2433,24.29,1.00,12,0.48,525.00,12763.00,15550,20240812,-18.01,9540,20250409,33.65,14080,-9.45,20250421,9540,33.65,20250409,15550,-18.01,20240812,9540,33.65,20250409,1.30,Y,007570,2500,477 억,,1364121,N,N,1192,N,00,N
20250509,140219,57,100.00,KOSPI,,제약,N,N,N,N, ,N,12620,180,2,1.45,861942500,68192,102.13,12500,12780,12420,16170,8710,12440,12639.94,7.15,0,3140,12780,12610,12450,12280,12120,12695,12365,477,3730,2500,8950,10,1,19085664,2409,24.04,0.99,12,0.36,525.00,12763.00,15550,20240812,-18.84,9540,20250409,32.29,14080,-10.37,20250421,9540,32.29,20250409,15550,-18.84,20240812,9540,32.29,20250409,1.30,Y,007570,2500,477 억,,1364121,N,N,1192,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 20250512 160219 57 100.00 KOSPI 제약 N N N N N 12850 140 2 1.10 1099183575 85763 79.61 12800 12970 12560 16520 8900 12710 12816.50 7.19 0 -14923 13010 12860 12640 12490 12270 12935 12565 477 3810 2500 9150 10 1 19085664 2453 24.48 1.01 12 0.45 525.00 12763.00 15550 20240812 -17.36 9540 20250409 34.70 14080 -8.74 20250421 9540 34.70 20250409 15550 -17.36 20240812 9540 34.70 20250409 1.29 Y 007570 2500 477 억 1372527 N N 545 N 00 N
3 20250512 150220 57 100.00 KOSPI 제약 N N N N N 12840 130 2 1.02 1060743445 82770 76.84 12800 12970 12560 16520 8900 12710 12815.56 7.19 0 -15114 13010 12860 12640 12490 12270 12935 12565 477 3810 2500 9150 10 1 19085664 2451 24.46 1.01 12 0.43 525.00 12763.00 15550 20240812 -17.43 9540 20250409 34.59 14080 -8.81 20250421 9540 34.59 20250409 15550 -17.43 20240812 9540 34.59 20250409 1.29 Y 007570 2500 477 억 1372527 N N 27 N 00 N
4 20250512 140220 57 100.00 KOSPI 제약 N N N N N 12850 140 2 1.10 961445790 75032 69.65 12800 12970 12560 16520 8900 12710 12813.81 7.19 0 -12328 13010 12860 12640 12490 12270 12935 12565 477 3810 2500 9150 10 1 19085664 2453 24.48 1.01 12 0.39 525.00 12763.00 15550 20240812 -17.36 9540 20250409 34.70 14080 -8.74 20250421 9540 34.70 20250409 15550 -17.36 20240812 9540 34.70 20250409 1.29 Y 007570 2500 477 억 1372527 N N 27 N 00 N
5 20250512 130220 57 100.00 KOSPI 제약 N N N N N 12860 150 2 1.18 874686530 68284 63.39 12800 12970 12560 16520 8900 12710 12809.54 7.19 0 -11938 13010 12860 12640 12490 12270 12935 12565 477 3810 2500 9150 10 1 19085664 2454 24.50 1.01 12 0.36 525.00 12763.00 15550 20240812 -17.30 9540 20250409 34.80 14080 -8.66 20250421 9540 34.80 20250409 15550 -17.30 20240812 9540 34.80 20250409 1.29 Y 007570 2500 477 억 1372527 N N 27 N 00 N
6 20250512 120220 57 100.00 KOSPI 제약 N N N N N 12860 150 2 1.18 830975680 64890 60.24 12800 12970 12560 16520 8900 12710 12805.91 7.19 0 -12262 13010 12860 12640 12490 12270 12935 12565 477 3810 2500 9150 10 1 19085664 2454 24.50 1.01 12 0.34 525.00 12763.00 15550 20240812 -17.30 9540 20250409 34.80 14080 -8.66 20250421 9540 34.80 20250409 15550 -17.30 20240812 9540 34.80 20250409 1.29 Y 007570 2500 477 억 1372527 N N 27 N 00 N
7 20250512 110221 57 100.00 KOSPI 제약 N N N N N 12890 180 2 1.42 770971195 60233 55.91 12800 12970 12560 16520 8900 12710 12799.82 7.19 0 -10786 13010 12860 12640 12490 12270 12935 12565 477 3810 2500 9150 10 1 19085664 2460 24.55 1.01 12 0.32 525.00 12763.00 15550 20240812 -17.11 9540 20250409 35.12 14080 -8.45 20250421 9540 35.12 20250409 15550 -17.11 20240812 9540 35.12 20250409 1.29 Y 007570 2500 477 억 1372527 N N 27 N 00 N
8 20250512 100220 57 100.00 KOSPI 제약 N N N N N 12830 120 2 0.94 441290040 34666 32.18 12800 12950 12560 16520 8900 12710 12729.77 7.19 0 -5740 13010 12860 12640 12490 12270 12935 12565 477 3810 2500 9150 10 1 19085664 2449 24.44 1.01 12 0.18 525.00 12763.00 15550 20240812 -17.49 9540 20250409 34.49 14080 -8.88 20250421 9540 34.49 20250409 15550 -17.49 20240812 9540 34.49 20250409 1.29 Y 007570 2500 477 억 1372527 N N 27 N 00 N
9 20250512 090220 57 100.00 KOSPI 제약 N N N N N 12750 40 2 0.31 45872230 3596 3.34 12800 12800 12710 16520 8900 12710 12756.47 7.19 0 117 13010 12860 12640 12490 12270 12935 12565 477 3810 2500 9150 10 1 19085664 2433 24.29 1.00 12 0.02 525.00 12763.00 15550 20240812 -18.01 9540 20250409 33.65 14080 -9.45 20250421 9540 33.65 20250409 15550 -18.01 20240812 9540 33.65 20250409 1.29 Y 007570 2500 477 억 1372527 N N 27 N 00 N
10 20250509 160219 57 100.00 KOSPI 제약 N N N N N 12710 270 2 2.17 1347042195 106318 159.22 12500 12790 12420 16170 8710 12440 12669.80 7.15 0 11811 12780 12610 12450 12280 12120 12695 12365 477 3730 2500 8950 10 1 19085664 2426 24.21 1.00 12 0.56 525.00 12763.00 15550 20240812 -18.26 9540 20250409 33.23 14080 -9.73 20250421 9540 33.23 20250409 15550 -18.26 20240812 9540 33.23 20250409 1.30 Y 007570 2500 477 억 1364121 N N 27 N 00 N
11 20250509 150220 57 100.00 KOSPI 제약 N N N N N 12750 310 2 2.49 1168141865 92283 138.20 12500 12780 12420 16170 8710 12440 12658.26 7.15 0 10262 12780 12610 12450 12280 12120 12695 12365 477 3730 2500 8950 10 1 19085664 2433 24.29 1.00 12 0.48 525.00 12763.00 15550 20240812 -18.01 9540 20250409 33.65 14080 -9.45 20250421 9540 33.65 20250409 15550 -18.01 20240812 9540 33.65 20250409 1.30 Y 007570 2500 477 억 1364121 N N 1192 N 00 N
12 20250509 140219 57 100.00 KOSPI 제약 N N N N N 12620 180 2 1.45 861942500 68192 102.13 12500 12780 12420 16170 8710 12440 12639.94 7.15 0 3140 12780 12610 12450 12280 12120 12695 12365 477 3730 2500 8950 10 1 19085664 2409 24.04 0.99 12 0.36 525.00 12763.00 15550 20240812 -18.84 9540 20250409 32.29 14080 -10.37 20250421 9540 32.29 20250409 15550 -18.84 20240812 9540 32.29 20250409 1.30 Y 007570 2500 477 억 1364121 N N 1192 N 00 N