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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160227,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11270,0,3,0.00,345795980,30632,93.02,11270,11360,11240,14650,7890,11270,11288.72,6.53,0,-1379,11456,11362,11236,11142,11016,11410,11190,477,3380,2500,8110,10,1,19085664,2151,-86.69,0.92,12,0.16,-130.00,12231.00,15550,20240812,-27.52,9820,20241209,14.77,13320,-15.39,20250106,10720,5.13,20250203,15550,-27.52,20240812,9820,14.77,20241209,1.35,N,007570,2500,477 억,,1245881,N,N,18,N,00,N
20250219,150229,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11290,20,2,0.18,320581190,28395,86.23,11270,11360,11240,14650,7890,11270,11290.06,6.53,0,-1331,11456,11362,11236,11142,11016,11410,11190,477,3380,2500,8110,10,1,19085664,2155,-86.85,0.92,12,0.15,-130.00,12231.00,15550,20240812,-27.40,9820,20241209,14.97,13320,-15.24,20250106,10720,5.32,20250203,15550,-27.40,20240812,9820,14.97,20241209,1.35,N,007570,2500,477 억,,1245881,N,N,0,N,00,N
20250219,140227,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11280,10,2,0.09,277529820,24576,74.63,11270,11360,11240,14650,7890,11270,11292.72,6.53,0,-1352,11456,11362,11236,11142,11016,11410,11190,477,3380,2500,8110,10,1,19085664,2153,-86.77,0.92,12,0.13,-130.00,12231.00,15550,20240812,-27.46,9820,20241209,14.87,13320,-15.32,20250106,10720,5.22,20250203,15550,-27.46,20240812,9820,14.87,20241209,1.35,N,007570,2500,477 억,,1245881,N,N,0,N,00,N
20250219,130228,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11320,50,2,0.44,239057370,21171,64.29,11270,11360,11240,14650,7890,11270,11291.74,6.53,0,-52,11456,11362,11236,11142,11016,11410,11190,477,3380,2500,8110,10,1,19085664,2160,-87.08,0.93,12,0.11,-130.00,12231.00,15550,20240812,-27.20,9820,20241209,15.27,13320,-15.02,20250106,10720,5.60,20250203,15550,-27.20,20240812,9820,15.27,20241209,1.35,N,007570,2500,477 억,,1245881,N,N,0,N,00,N
20250219,120228,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11330,60,2,0.53,223577680,19805,60.14,11270,11360,11240,14650,7890,11270,11288.95,6.53,0,185,11456,11362,11236,11142,11016,11410,11190,477,3380,2500,8110,10,1,19085664,2162,-87.15,0.93,12,0.10,-130.00,12231.00,15550,20240812,-27.14,9820,20241209,15.38,13320,-14.94,20250106,10720,5.69,20250203,15550,-27.14,20240812,9820,15.38,20241209,1.35,N,007570,2500,477 억,,1245881,N,N,0,N,00,N
20250219,110228,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11300,30,2,0.27,170413830,15109,45.88,11270,11360,11240,14650,7890,11270,11278.96,6.53,0,302,11456,11362,11236,11142,11016,11410,11190,477,3380,2500,8110,10,1,19085664,2157,-86.92,0.92,12,0.08,-130.00,12231.00,15550,20240812,-27.33,9820,20241209,15.07,13320,-15.17,20250106,10720,5.41,20250203,15550,-27.33,20240812,9820,15.07,20241209,1.35,N,007570,2500,477 억,,1245881,N,N,0,N,00,N
20250219,100228,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11310,40,2,0.35,69213880,6132,18.62,11270,11360,11240,14650,7890,11270,11287.33,6.53,0,-790,11456,11362,11236,11142,11016,11410,11190,477,3380,2500,8110,10,1,19085664,2159,-87.00,0.92,12,0.03,-130.00,12231.00,15550,20240812,-27.27,9820,20241209,15.17,13320,-15.09,20250106,10720,5.50,20250203,15550,-27.27,20240812,9820,15.17,20241209,1.35,N,007570,2500,477 억,,1245881,N,N,0,N,00,N
20250219,090228,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11270,0,3,0.00,10740180,953,2.89,11270,11270,11250,14650,7890,11270,11269.86,6.53,0,-125,11456,11362,11236,11142,11016,11410,11190,477,3380,2500,8110,10,1,19085664,2151,-86.69,0.92,12,0.00,-130.00,12231.00,15550,20240812,-27.52,9820,20241209,14.77,13320,-15.39,20250106,10720,5.13,20250203,15550,-27.52,20240812,9820,14.77,20241209,1.35,N,007570,2500,477 억,,1245881,N,N,0,N,00,N
20250218,160228,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11270,110,2,0.99,369938380,32929,143.41,11150,11330,11110,14500,7820,11160,11234.42,6.50,0,5819,11320,11240,11170,11090,11020,11205,11055,477,3340,2500,8030,10,1,19085664,2151,-86.69,0.92,12,0.17,-130.00,12231.00,15550,20240812,-27.52,9820,20241209,14.77,13320,-15.39,20250106,10720,5.13,20250203,15550,-27.52,20240812,9820,14.77,20241209,1.41,N,007570,2500,477 억,,1240088,N,N,8,N,00,N
20250218,150228,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11280,120,2,1.08,327687420,29181,127.08,11150,11330,11110,14500,7820,11160,11229.48,6.50,0,5379,11320,11240,11170,11090,11020,11205,11055,477,3340,2500,8030,10,1,19085664,2153,-86.77,0.92,12,0.15,-130.00,12231.00,15550,20240812,-27.46,9820,20241209,14.87,13320,-15.32,20250106,10720,5.22,20250203,15550,-27.46,20240812,9820,14.87,20241209,1.41,N,007570,2500,477 억,,1240088,N,N,8,N,00,N
20250218,140228,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11280,120,2,1.08,297203590,26478,115.31,11150,11330,11110,14500,7820,11160,11224.55,6.50,0,4528,11320,11240,11170,11090,11020,11205,11055,477,3340,2500,8030,10,1,19085664,2153,-86.77,0.92,12,0.14,-130.00,12231.00,15550,20240812,-27.46,9820,20241209,14.87,13320,-15.32,20250106,10720,5.22,20250203,15550,-27.46,20240812,9820,14.87,20241209,1.41,N,007570,2500,477 억,,1240088,N,N,8,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 20250219 160227 57 100.00 KOSPI 제약 N N N N N 11270 0 3 0.00 345795980 30632 93.02 11270 11360 11240 14650 7890 11270 11288.72 6.53 0 -1379 11456 11362 11236 11142 11016 11410 11190 477 3380 2500 8110 10 1 19085664 2151 -86.69 0.92 12 0.16 -130.00 12231.00 15550 20240812 -27.52 9820 20241209 14.77 13320 -15.39 20250106 10720 5.13 20250203 15550 -27.52 20240812 9820 14.77 20241209 1.35 N 007570 2500 477 억 1245881 N N 18 N 00 N
3 20250219 150229 57 100.00 KOSPI 제약 N N N N N 11290 20 2 0.18 320581190 28395 86.23 11270 11360 11240 14650 7890 11270 11290.06 6.53 0 -1331 11456 11362 11236 11142 11016 11410 11190 477 3380 2500 8110 10 1 19085664 2155 -86.85 0.92 12 0.15 -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 1.35 N 007570 2500 477 억 1245881 N N 0 N 00 N
4 20250219 140227 57 100.00 KOSPI 제약 N N N N N 11280 10 2 0.09 277529820 24576 74.63 11270 11360 11240 14650 7890 11270 11292.72 6.53 0 -1352 11456 11362 11236 11142 11016 11410 11190 477 3380 2500 8110 10 1 19085664 2153 -86.77 0.92 12 0.13 -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 1.35 N 007570 2500 477 억 1245881 N N 0 N 00 N
5 20250219 130228 57 100.00 KOSPI 제약 N N N N N 11320 50 2 0.44 239057370 21171 64.29 11270 11360 11240 14650 7890 11270 11291.74 6.53 0 -52 11456 11362 11236 11142 11016 11410 11190 477 3380 2500 8110 10 1 19085664 2160 -87.08 0.93 12 0.11 -130.00 12231.00 15550 20240812 -27.20 9820 20241209 15.27 13320 -15.02 20250106 10720 5.60 20250203 15550 -27.20 20240812 9820 15.27 20241209 1.35 N 007570 2500 477 억 1245881 N N 0 N 00 N
6 20250219 120228 57 100.00 KOSPI 제약 N N N N N 11330 60 2 0.53 223577680 19805 60.14 11270 11360 11240 14650 7890 11270 11288.95 6.53 0 185 11456 11362 11236 11142 11016 11410 11190 477 3380 2500 8110 10 1 19085664 2162 -87.15 0.93 12 0.10 -130.00 12231.00 15550 20240812 -27.14 9820 20241209 15.38 13320 -14.94 20250106 10720 5.69 20250203 15550 -27.14 20240812 9820 15.38 20241209 1.35 N 007570 2500 477 억 1245881 N N 0 N 00 N
7 20250219 110228 57 100.00 KOSPI 제약 N N N N N 11300 30 2 0.27 170413830 15109 45.88 11270 11360 11240 14650 7890 11270 11278.96 6.53 0 302 11456 11362 11236 11142 11016 11410 11190 477 3380 2500 8110 10 1 19085664 2157 -86.92 0.92 12 0.08 -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 1.35 N 007570 2500 477 억 1245881 N N 0 N 00 N
8 20250219 100228 57 100.00 KOSPI 제약 N N N N N 11310 40 2 0.35 69213880 6132 18.62 11270 11360 11240 14650 7890 11270 11287.33 6.53 0 -790 11456 11362 11236 11142 11016 11410 11190 477 3380 2500 8110 10 1 19085664 2159 -87.00 0.92 12 0.03 -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 1.35 N 007570 2500 477 억 1245881 N N 0 N 00 N
9 20250219 090228 57 100.00 KOSPI 제약 N N N N N 11270 0 3 0.00 10740180 953 2.89 11270 11270 11250 14650 7890 11270 11269.86 6.53 0 -125 11456 11362 11236 11142 11016 11410 11190 477 3380 2500 8110 10 1 19085664 2151 -86.69 0.92 12 0.00 -130.00 12231.00 15550 20240812 -27.52 9820 20241209 14.77 13320 -15.39 20250106 10720 5.13 20250203 15550 -27.52 20240812 9820 14.77 20241209 1.35 N 007570 2500 477 억 1245881 N N 0 N 00 N
10 20250218 160228 57 100.00 KOSPI 제약 N N N N N 11270 110 2 0.99 369938380 32929 143.41 11150 11330 11110 14500 7820 11160 11234.42 6.50 0 5819 11320 11240 11170 11090 11020 11205 11055 477 3340 2500 8030 10 1 19085664 2151 -86.69 0.92 12 0.17 -130.00 12231.00 15550 20240812 -27.52 9820 20241209 14.77 13320 -15.39 20250106 10720 5.13 20250203 15550 -27.52 20240812 9820 14.77 20241209 1.41 N 007570 2500 477 억 1240088 N N 8 N 00 N
11 20250218 150228 57 100.00 KOSPI 제약 N N N N N 11280 120 2 1.08 327687420 29181 127.08 11150 11330 11110 14500 7820 11160 11229.48 6.50 0 5379 11320 11240 11170 11090 11020 11205 11055 477 3340 2500 8030 10 1 19085664 2153 -86.77 0.92 12 0.15 -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 1.41 N 007570 2500 477 억 1240088 N N 8 N 00 N
12 20250218 140228 57 100.00 KOSPI 제약 N N N N N 11280 120 2 1.08 297203590 26478 115.31 11150 11330 11110 14500 7820 11160 11224.55 6.50 0 4528 11320 11240 11170 11090 11020 11205 11055 477 3340 2500 8030 10 1 19085664 2153 -86.77 0.92 12 0.14 -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 1.41 N 007570 2500 477 억 1240088 N N 8 N 00 N