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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160230,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11260,60,2,0.54,285549790,25334,104.33,11200,11320,11200,14560,7840,11200,11271.41,6.54,0,5565,11466,11332,11226,11092,10986,11280,11040,477,3360,2500,8060,10,1,19085664,2149,-86.62,0.92,12,0.13,-130.00,12231.00,15550,20240812,-27.59,9820,20241209,14.66,13320,-15.47,20250106,10720,5.04,20250203,15550,-27.59,20240812,9820,14.66,20241209,1.28,N,007570,2500,477 억,,1247355,N,N,10,N,00,N
20250221,150230,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11290,90,2,0.80,264452990,23463,96.62,11200,11320,11200,14560,7840,11200,11271.06,6.54,0,5449,11466,11332,11226,11092,10986,11280,11040,477,3360,2500,8060,10,1,19085664,2155,-86.85,0.92,12,0.12,-130.00,12231.00,15550,20240812,-27.40,9820,20241209,14.97,13320,-15.24,20250106,10720,5.32,20250203,15550,-27.40,20240812,9820,14.97,20241209,1.28,N,007570,2500,477 억,,1247355,N,N,7,N,00,N
20250221,140229,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11280,80,2,0.71,225773130,20032,82.49,11200,11320,11200,14560,7840,11200,11270.62,6.54,0,3778,11466,11332,11226,11092,10986,11280,11040,477,3360,2500,8060,10,1,19085664,2153,-86.77,0.92,12,0.10,-130.00,12231.00,15550,20240812,-27.46,9820,20241209,14.87,13320,-15.32,20250106,10720,5.22,20250203,15550,-27.46,20240812,9820,14.87,20241209,1.28,N,007570,2500,477 억,,1247355,N,N,7,N,00,N
20250221,130229,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11310,110,2,0.98,168324090,14932,61.49,11200,11320,11200,14560,7840,11200,11272.71,6.54,0,2832,11466,11332,11226,11092,10986,11280,11040,477,3360,2500,8060,10,1,19085664,2159,-87.00,0.92,12,0.08,-130.00,12231.00,15550,20240812,-27.27,9820,20241209,15.17,13320,-15.09,20250106,10720,5.50,20250203,15550,-27.27,20240812,9820,15.17,20241209,1.28,N,007570,2500,477 억,,1247355,N,N,7,N,00,N
20250221,120230,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11250,50,2,0.45,127164100,11285,46.47,11200,11320,11200,14560,7840,11200,11268.42,6.54,0,1765,11466,11332,11226,11092,10986,11280,11040,477,3360,2500,8060,10,1,19085664,2147,-86.54,0.92,12,0.06,-130.00,12231.00,15550,20240812,-27.65,9820,20241209,14.56,13320,-15.54,20250106,10720,4.94,20250203,15550,-27.65,20240812,9820,14.56,20241209,1.28,N,007570,2500,477 억,,1247355,N,N,7,N,00,N
20250221,110229,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11280,80,2,0.71,97288610,8631,35.54,11200,11320,11200,14560,7840,11200,11272.00,6.54,0,1764,11466,11332,11226,11092,10986,11280,11040,477,3360,2500,8060,10,1,19085664,2153,-86.77,0.92,12,0.05,-130.00,12231.00,15550,20240812,-27.46,9820,20241209,14.87,13320,-15.32,20250106,10720,5.22,20250203,15550,-27.46,20240812,9820,14.87,20241209,1.28,N,007570,2500,477 억,,1247355,N,N,7,N,00,N
20250221,100230,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11280,80,2,0.71,83558300,7412,30.52,11200,11320,11200,14560,7840,11200,11273.38,6.54,0,1433,11466,11332,11226,11092,10986,11280,11040,477,3360,2500,8060,10,1,19085664,2153,-86.77,0.92,12,0.04,-130.00,12231.00,15550,20240812,-27.46,9820,20241209,14.87,13320,-15.32,20250106,10720,5.22,20250203,15550,-27.46,20240812,9820,14.87,20241209,1.28,N,007570,2500,477 억,,1247355,N,N,7,N,00,N
20250221,090230,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11230,30,2,0.27,11626490,1038,4.27,11200,11230,11200,14560,7840,11200,11200.86,6.54,0,43,11466,11332,11226,11092,10986,11280,11040,477,3360,2500,8060,10,1,19085664,2143,-86.38,0.92,12,0.01,-130.00,12231.00,15550,20240812,-27.78,9820,20241209,14.36,13320,-15.69,20250106,10720,4.76,20250203,15550,-27.78,20240812,9820,14.36,20241209,1.28,N,007570,2500,477 억,,1247355,N,N,7,N,00,N
20250220,160229,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11200,-70,5,-0.62,272716410,24226,79.02,11280,11360,11120,14650,7890,11270,11257.23,6.52,0,2785,11410,11340,11290,11220,11170,11330,11210,477,3380,2500,8110,10,1,19085664,2138,-86.15,0.92,12,0.13,-130.00,12231.00,15550,20240812,-27.97,9820,20241209,14.05,13320,-15.92,20250106,10720,4.48,20250203,15550,-27.97,20240812,9820,14.05,20241209,1.32,N,007570,2500,477 억,,1244772,N,N,7,N,00,N
20250220,150229,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11230,-40,5,-0.35,225906500,20051,65.40,11280,11360,11120,14650,7890,11270,11266.60,6.52,0,2582,11410,11340,11290,11220,11170,11330,11210,477,3380,2500,8110,10,1,19085664,2143,-86.38,0.92,12,0.11,-130.00,12231.00,15550,20240812,-27.78,9820,20241209,14.36,13320,-15.69,20250106,10720,4.76,20250203,15550,-27.78,20240812,9820,14.36,20241209,1.32,N,007570,2500,477 억,,1244772,N,N,18,N,00,N
20250220,140230,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11220,-50,5,-0.44,206228400,18297,59.68,11280,11360,11120,14650,7890,11270,11271.16,6.52,0,2717,11410,11340,11290,11220,11170,11330,11210,477,3380,2500,8110,10,1,19085664,2141,-86.31,0.92,12,0.10,-130.00,12231.00,15550,20240812,-27.85,9820,20241209,14.26,13320,-15.77,20250106,10720,4.66,20250203,15550,-27.85,20240812,9820,14.26,20241209,1.32,N,007570,2500,477 억,,1244772,N,N,18,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 20250221 160230 57 100.00 KOSPI 제약 N N N N N 11260 60 2 0.54 285549790 25334 104.33 11200 11320 11200 14560 7840 11200 11271.41 6.54 0 5565 11466 11332 11226 11092 10986 11280 11040 477 3360 2500 8060 10 1 19085664 2149 -86.62 0.92 12 0.13 -130.00 12231.00 15550 20240812 -27.59 9820 20241209 14.66 13320 -15.47 20250106 10720 5.04 20250203 15550 -27.59 20240812 9820 14.66 20241209 1.28 N 007570 2500 477 억 1247355 N N 10 N 00 N
3 20250221 150230 57 100.00 KOSPI 제약 N N N N N 11290 90 2 0.80 264452990 23463 96.62 11200 11320 11200 14560 7840 11200 11271.06 6.54 0 5449 11466 11332 11226 11092 10986 11280 11040 477 3360 2500 8060 10 1 19085664 2155 -86.85 0.92 12 0.12 -130.00 12231.00 15550 20240812 -27.40 9820 20241209 14.97 13320 -15.24 20250106 10720 5.32 20250203 15550 -27.40 20240812 9820 14.97 20241209 1.28 N 007570 2500 477 억 1247355 N N 7 N 00 N
4 20250221 140229 57 100.00 KOSPI 제약 N N N N N 11280 80 2 0.71 225773130 20032 82.49 11200 11320 11200 14560 7840 11200 11270.62 6.54 0 3778 11466 11332 11226 11092 10986 11280 11040 477 3360 2500 8060 10 1 19085664 2153 -86.77 0.92 12 0.10 -130.00 12231.00 15550 20240812 -27.46 9820 20241209 14.87 13320 -15.32 20250106 10720 5.22 20250203 15550 -27.46 20240812 9820 14.87 20241209 1.28 N 007570 2500 477 억 1247355 N N 7 N 00 N
5 20250221 130229 57 100.00 KOSPI 제약 N N N N N 11310 110 2 0.98 168324090 14932 61.49 11200 11320 11200 14560 7840 11200 11272.71 6.54 0 2832 11466 11332 11226 11092 10986 11280 11040 477 3360 2500 8060 10 1 19085664 2159 -87.00 0.92 12 0.08 -130.00 12231.00 15550 20240812 -27.27 9820 20241209 15.17 13320 -15.09 20250106 10720 5.50 20250203 15550 -27.27 20240812 9820 15.17 20241209 1.28 N 007570 2500 477 억 1247355 N N 7 N 00 N
6 20250221 120230 57 100.00 KOSPI 제약 N N N N N 11250 50 2 0.45 127164100 11285 46.47 11200 11320 11200 14560 7840 11200 11268.42 6.54 0 1765 11466 11332 11226 11092 10986 11280 11040 477 3360 2500 8060 10 1 19085664 2147 -86.54 0.92 12 0.06 -130.00 12231.00 15550 20240812 -27.65 9820 20241209 14.56 13320 -15.54 20250106 10720 4.94 20250203 15550 -27.65 20240812 9820 14.56 20241209 1.28 N 007570 2500 477 억 1247355 N N 7 N 00 N
7 20250221 110229 57 100.00 KOSPI 제약 N N N N N 11280 80 2 0.71 97288610 8631 35.54 11200 11320 11200 14560 7840 11200 11272.00 6.54 0 1764 11466 11332 11226 11092 10986 11280 11040 477 3360 2500 8060 10 1 19085664 2153 -86.77 0.92 12 0.05 -130.00 12231.00 15550 20240812 -27.46 9820 20241209 14.87 13320 -15.32 20250106 10720 5.22 20250203 15550 -27.46 20240812 9820 14.87 20241209 1.28 N 007570 2500 477 억 1247355 N N 7 N 00 N
8 20250221 100230 57 100.00 KOSPI 제약 N N N N N 11280 80 2 0.71 83558300 7412 30.52 11200 11320 11200 14560 7840 11200 11273.38 6.54 0 1433 11466 11332 11226 11092 10986 11280 11040 477 3360 2500 8060 10 1 19085664 2153 -86.77 0.92 12 0.04 -130.00 12231.00 15550 20240812 -27.46 9820 20241209 14.87 13320 -15.32 20250106 10720 5.22 20250203 15550 -27.46 20240812 9820 14.87 20241209 1.28 N 007570 2500 477 억 1247355 N N 7 N 00 N
9 20250221 090230 57 100.00 KOSPI 제약 N N N N N 11230 30 2 0.27 11626490 1038 4.27 11200 11230 11200 14560 7840 11200 11200.86 6.54 0 43 11466 11332 11226 11092 10986 11280 11040 477 3360 2500 8060 10 1 19085664 2143 -86.38 0.92 12 0.01 -130.00 12231.00 15550 20240812 -27.78 9820 20241209 14.36 13320 -15.69 20250106 10720 4.76 20250203 15550 -27.78 20240812 9820 14.36 20241209 1.28 N 007570 2500 477 억 1247355 N N 7 N 00 N
10 20250220 160229 57 100.00 KOSPI 제약 N N N N N 11200 -70 5 -0.62 272716410 24226 79.02 11280 11360 11120 14650 7890 11270 11257.23 6.52 0 2785 11410 11340 11290 11220 11170 11330 11210 477 3380 2500 8110 10 1 19085664 2138 -86.15 0.92 12 0.13 -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 1.32 N 007570 2500 477 억 1244772 N N 7 N 00 N
11 20250220 150229 57 100.00 KOSPI 제약 N N N N N 11230 -40 5 -0.35 225906500 20051 65.40 11280 11360 11120 14650 7890 11270 11266.60 6.52 0 2582 11410 11340 11290 11220 11170 11330 11210 477 3380 2500 8110 10 1 19085664 2143 -86.38 0.92 12 0.11 -130.00 12231.00 15550 20240812 -27.78 9820 20241209 14.36 13320 -15.69 20250106 10720 4.76 20250203 15550 -27.78 20240812 9820 14.36 20241209 1.32 N 007570 2500 477 억 1244772 N N 18 N 00 N
12 20250220 140230 57 100.00 KOSPI 제약 N N N N N 11220 -50 5 -0.44 206228400 18297 59.68 11280 11360 11120 14650 7890 11270 11271.16 6.52 0 2717 11410 11340 11290 11220 11170 11330 11210 477 3380 2500 8110 10 1 19085664 2141 -86.31 0.92 12 0.10 -130.00 12231.00 15550 20240812 -27.85 9820 20241209 14.26 13320 -15.77 20250106 10720 4.66 20250203 15550 -27.85 20240812 9820 14.26 20241209 1.32 N 007570 2500 477 억 1244772 N N 18 N 00 N