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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
007570/price/prices-20250401.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
20250414,160222,57,100.00,KOSPI,,제약,N,N,N,N, ,N,10330,160,2,1.57,266700380,26065,75.30,10170,10480,10110,13220,7120,10170,10232.12,7.48,0,2578,10370,10270,10130,10030,9890,10320,10080,477,3050,2500,7320,10,1,19085664,1972,19.68,0.81,12,0.14,525.00,12763.00,15550,20240812,-33.57,9540,20250409,8.28,13320,-22.45,20250106,9540,8.28,20250409,15550,-33.57,20240812,9540,8.28,20250409,0.92,Y,007570,2500,477 억,,1427692,N,N,2764,N,00,N
20250414,150223,57,100.00,KOSPI,,제약,N,N,N,N, ,N,10330,160,2,1.57,254000690,24834,71.74,10170,10480,10110,13220,7120,10170,10227.94,7.48,0,2545,10370,10270,10130,10030,9890,10320,10080,477,3050,2500,7320,10,1,19085664,1972,19.68,0.81,12,0.13,525.00,12763.00,15550,20240812,-33.57,9540,20250409,8.28,13320,-22.45,20250106,9540,8.28,20250409,15550,-33.57,20240812,9540,8.28,20250409,0.92,Y,007570,2500,477 억,,1427692,N,N,2771,N,00,N
20250414,140223,57,100.00,KOSPI,,제약,N,N,N,N, ,N,10300,130,2,1.28,216769660,21216,61.29,10170,10480,10110,13220,7120,10170,10217.27,7.48,0,2971,10370,10270,10130,10030,9890,10320,10080,477,3050,2500,7320,10,1,19085664,1966,19.62,0.81,12,0.11,525.00,12763.00,15550,20240812,-33.76,9540,20250409,7.97,13320,-22.67,20250106,9540,7.97,20250409,15550,-33.76,20240812,9540,7.97,20250409,0.92,Y,007570,2500,477 억,,1427692,N,N,2771,N,00,N
20250414,130223,57,100.00,KOSPI,,제약,N,N,N,N, ,N,10260,90,2,0.88,155019660,15198,43.90,10170,10480,10110,13220,7120,10170,10200.00,7.48,0,3727,10370,10270,10130,10030,9890,10320,10080,477,3050,2500,7320,10,1,19085664,1958,19.54,0.80,12,0.08,525.00,12763.00,15550,20240812,-34.02,9540,20250409,7.55,13320,-22.97,20250106,9540,7.55,20250409,15550,-34.02,20240812,9540,7.55,20250409,0.92,Y,007570,2500,477 억,,1427692,N,N,2771,N,00,N
20250414,120224,57,100.00,KOSPI,,제약,N,N,N,N, ,N,10230,60,2,0.59,136483160,13387,38.67,10170,10480,10110,13220,7120,10170,10195.20,7.48,0,4259,10370,10270,10130,10030,9890,10320,10080,477,3050,2500,7320,10,1,19085664,1952,19.49,0.80,12,0.07,525.00,12763.00,15550,20240812,-34.21,9540,20250409,7.23,13320,-23.20,20250106,9540,7.23,20250409,15550,-34.21,20240812,9540,7.23,20250409,0.92,Y,007570,2500,477 억,,1427692,N,N,2771,N,00,N
20250414,110222,57,100.00,KOSPI,,제약,N,N,N,N, ,N,10190,20,2,0.20,115566050,11335,32.74,10170,10480,10110,13220,7120,10170,10195.51,7.48,0,3762,10370,10270,10130,10030,9890,10320,10080,477,3050,2500,7320,10,1,19085664,1945,19.41,0.80,12,0.06,525.00,12763.00,15550,20240812,-34.47,9540,20250409,6.81,13320,-23.50,20250106,9540,6.81,20250409,15550,-34.47,20240812,9540,6.81,20250409,0.92,Y,007570,2500,477 억,,1427692,N,N,2771,N,00,N
20250414,100223,57,100.00,KOSPI,,제약,N,N,N,N, ,N,10170,0,3,0.00,94782690,9295,26.85,10170,10480,10110,13220,7120,10170,10197.17,7.48,0,2365,10370,10270,10130,10030,9890,10320,10080,477,3050,2500,7320,10,1,19085664,1941,19.37,0.80,12,0.05,525.00,12763.00,15550,20240812,-34.60,9540,20250409,6.60,13320,-23.65,20250106,9540,6.60,20250409,15550,-34.60,20240812,9540,6.60,20250409,0.92,Y,007570,2500,477 억,,1427692,N,N,2771,N,00,N
20250414,090223,57,100.00,KOSPI,,제약,N,N,N,N, ,N,10160,-10,5,-0.10,3772450,371,1.07,10170,10170,10160,13220,7120,10170,10168.33,7.48,0,36,10370,10270,10130,10030,9890,10320,10080,477,3050,2500,7320,10,1,19085664,1939,19.35,0.80,12,0.00,525.00,12763.00,15550,20240812,-34.66,9540,20250409,6.50,13320,-23.72,20250106,9540,6.50,20250409,15550,-34.66,20240812,9540,6.50,20250409,0.92,Y,007570,2500,477 억,,1427692,N,N,2771,N,00,N
20250411,160221,57,100.00,KOSPI,,제약,N,N,N,N, ,N,10170,110,2,1.09,350967590,34566,80.89,10050,10230,9990,13070,7050,10060,10153.55,7.41,0,11492,10240,10150,10010,9920,9780,10195,9965,477,3010,2500,7240,10,1,19085664,1941,19.37,0.80,12,0.18,525.00,12763.00,15550,20240812,-34.60,9540,20250409,6.60,13320,-23.65,20250106,9540,6.60,20250409,15550,-34.60,20240812,9540,6.60,20250409,0.93,Y,007570,2500,477 억,,1414679,N,N,2771,N,00,N
20250411,150222,57,100.00,KOSPI,,제약,N,N,N,N, ,N,10160,100,2,0.99,333028920,32800,76.76,10050,10230,9990,13070,7050,10060,10153.32,7.41,0,10926,10240,10150,10010,9920,9780,10195,9965,477,3010,2500,7240,10,1,19085664,1939,19.35,0.80,12,0.17,525.00,12763.00,15550,20240812,-34.66,9540,20250409,6.50,13320,-23.72,20250106,9540,6.50,20250409,15550,-34.66,20240812,9540,6.50,20250409,0.93,Y,007570,2500,477 억,,1414679,N,N,906,N,00,N
20250411,140223,57,100.00,KOSPI,,제약,N,N,N,N, ,N,10170,110,2,1.09,276224740,27213,63.68,10050,10230,9990,13070,7050,10060,10150.47,7.41,0,9038,10240,10150,10010,9920,9780,10195,9965,477,3010,2500,7240,10,1,19085664,1941,19.37,0.80,12,0.14,525.00,12763.00,15550,20240812,-34.60,9540,20250409,6.60,13320,-23.65,20250106,9540,6.60,20250409,15550,-34.60,20240812,9540,6.60,20250409,0.93,Y,007570,2500,477 억,,1414679,N,N,906,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 20250414 160222 57 100.00 KOSPI 제약 N N N N N 10330 160 2 1.57 266700380 26065 75.30 10170 10480 10110 13220 7120 10170 10232.12 7.48 0 2578 10370 10270 10130 10030 9890 10320 10080 477 3050 2500 7320 10 1 19085664 1972 19.68 0.81 12 0.14 525.00 12763.00 15550 20240812 -33.57 9540 20250409 8.28 13320 -22.45 20250106 9540 8.28 20250409 15550 -33.57 20240812 9540 8.28 20250409 0.92 Y 007570 2500 477 억 1427692 N N 2764 N 00 N
3 20250414 150223 57 100.00 KOSPI 제약 N N N N N 10330 160 2 1.57 254000690 24834 71.74 10170 10480 10110 13220 7120 10170 10227.94 7.48 0 2545 10370 10270 10130 10030 9890 10320 10080 477 3050 2500 7320 10 1 19085664 1972 19.68 0.81 12 0.13 525.00 12763.00 15550 20240812 -33.57 9540 20250409 8.28 13320 -22.45 20250106 9540 8.28 20250409 15550 -33.57 20240812 9540 8.28 20250409 0.92 Y 007570 2500 477 억 1427692 N N 2771 N 00 N
4 20250414 140223 57 100.00 KOSPI 제약 N N N N N 10300 130 2 1.28 216769660 21216 61.29 10170 10480 10110 13220 7120 10170 10217.27 7.48 0 2971 10370 10270 10130 10030 9890 10320 10080 477 3050 2500 7320 10 1 19085664 1966 19.62 0.81 12 0.11 525.00 12763.00 15550 20240812 -33.76 9540 20250409 7.97 13320 -22.67 20250106 9540 7.97 20250409 15550 -33.76 20240812 9540 7.97 20250409 0.92 Y 007570 2500 477 억 1427692 N N 2771 N 00 N
5 20250414 130223 57 100.00 KOSPI 제약 N N N N N 10260 90 2 0.88 155019660 15198 43.90 10170 10480 10110 13220 7120 10170 10200.00 7.48 0 3727 10370 10270 10130 10030 9890 10320 10080 477 3050 2500 7320 10 1 19085664 1958 19.54 0.80 12 0.08 525.00 12763.00 15550 20240812 -34.02 9540 20250409 7.55 13320 -22.97 20250106 9540 7.55 20250409 15550 -34.02 20240812 9540 7.55 20250409 0.92 Y 007570 2500 477 억 1427692 N N 2771 N 00 N
6 20250414 120224 57 100.00 KOSPI 제약 N N N N N 10230 60 2 0.59 136483160 13387 38.67 10170 10480 10110 13220 7120 10170 10195.20 7.48 0 4259 10370 10270 10130 10030 9890 10320 10080 477 3050 2500 7320 10 1 19085664 1952 19.49 0.80 12 0.07 525.00 12763.00 15550 20240812 -34.21 9540 20250409 7.23 13320 -23.20 20250106 9540 7.23 20250409 15550 -34.21 20240812 9540 7.23 20250409 0.92 Y 007570 2500 477 억 1427692 N N 2771 N 00 N
7 20250414 110222 57 100.00 KOSPI 제약 N N N N N 10190 20 2 0.20 115566050 11335 32.74 10170 10480 10110 13220 7120 10170 10195.51 7.48 0 3762 10370 10270 10130 10030 9890 10320 10080 477 3050 2500 7320 10 1 19085664 1945 19.41 0.80 12 0.06 525.00 12763.00 15550 20240812 -34.47 9540 20250409 6.81 13320 -23.50 20250106 9540 6.81 20250409 15550 -34.47 20240812 9540 6.81 20250409 0.92 Y 007570 2500 477 억 1427692 N N 2771 N 00 N
8 20250414 100223 57 100.00 KOSPI 제약 N N N N N 10170 0 3 0.00 94782690 9295 26.85 10170 10480 10110 13220 7120 10170 10197.17 7.48 0 2365 10370 10270 10130 10030 9890 10320 10080 477 3050 2500 7320 10 1 19085664 1941 19.37 0.80 12 0.05 525.00 12763.00 15550 20240812 -34.60 9540 20250409 6.60 13320 -23.65 20250106 9540 6.60 20250409 15550 -34.60 20240812 9540 6.60 20250409 0.92 Y 007570 2500 477 억 1427692 N N 2771 N 00 N
9 20250414 090223 57 100.00 KOSPI 제약 N N N N N 10160 -10 5 -0.10 3772450 371 1.07 10170 10170 10160 13220 7120 10170 10168.33 7.48 0 36 10370 10270 10130 10030 9890 10320 10080 477 3050 2500 7320 10 1 19085664 1939 19.35 0.80 12 0.00 525.00 12763.00 15550 20240812 -34.66 9540 20250409 6.50 13320 -23.72 20250106 9540 6.50 20250409 15550 -34.66 20240812 9540 6.50 20250409 0.92 Y 007570 2500 477 억 1427692 N N 2771 N 00 N
10 20250411 160221 57 100.00 KOSPI 제약 N N N N N 10170 110 2 1.09 350967590 34566 80.89 10050 10230 9990 13070 7050 10060 10153.55 7.41 0 11492 10240 10150 10010 9920 9780 10195 9965 477 3010 2500 7240 10 1 19085664 1941 19.37 0.80 12 0.18 525.00 12763.00 15550 20240812 -34.60 9540 20250409 6.60 13320 -23.65 20250106 9540 6.60 20250409 15550 -34.60 20240812 9540 6.60 20250409 0.93 Y 007570 2500 477 억 1414679 N N 2771 N 00 N
11 20250411 150222 57 100.00 KOSPI 제약 N N N N N 10160 100 2 0.99 333028920 32800 76.76 10050 10230 9990 13070 7050 10060 10153.32 7.41 0 10926 10240 10150 10010 9920 9780 10195 9965 477 3010 2500 7240 10 1 19085664 1939 19.35 0.80 12 0.17 525.00 12763.00 15550 20240812 -34.66 9540 20250409 6.50 13320 -23.72 20250106 9540 6.50 20250409 15550 -34.66 20240812 9540 6.50 20250409 0.93 Y 007570 2500 477 억 1414679 N N 906 N 00 N
12 20250411 140223 57 100.00 KOSPI 제약 N N N N N 10170 110 2 1.09 276224740 27213 63.68 10050 10230 9990 13070 7050 10060 10150.47 7.41 0 9038 10240 10150 10010 9920 9780 10195 9965 477 3010 2500 7240 10 1 19085664 1941 19.37 0.80 12 0.14 525.00 12763.00 15550 20240812 -34.60 9540 20250409 6.60 13320 -23.65 20250106 9540 6.60 20250409 15550 -34.60 20240812 9540 6.60 20250409 0.93 Y 007570 2500 477 억 1414679 N N 906 N 00 N