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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
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-20250301.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
20250306,160222,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11150,40,2,0.36,194641545,17503,49.64,11300,11300,11070,14440,7780,11110,11120.46,6.49,0,-39,11356,11232,11046,10922,10736,11295,10985,477,3330,2500,7990,10,1,19085664,2128,-85.77,0.91,12,0.09,-130.00,12231.00,15550,20240812,-28.30,9820,20241209,13.54,13320,-16.29,20250106,10720,4.01,20250203,15550,-28.30,20240812,9820,13.54,20241209,1.04,N,007570,2500,477 억,,1239284,N,N,4,N,00,N
20250306,150222,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11150,40,2,0.36,179567365,16151,45.81,11300,11300,11070,14440,7780,11110,11118.03,6.49,0,-475,11356,11232,11046,10922,10736,11295,10985,477,3330,2500,7990,10,1,19085664,2128,-85.77,0.91,12,0.08,-130.00,12231.00,15550,20240812,-28.30,9820,20241209,13.54,13320,-16.29,20250106,10720,4.01,20250203,15550,-28.30,20240812,9820,13.54,20241209,1.04,N,007570,2500,477 억,,1239284,N,N,9,N,00,N
20250306,140223,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11140,30,2,0.27,142481035,12816,36.35,11300,11300,11070,14440,7780,11110,11117.43,6.49,0,445,11356,11232,11046,10922,10736,11295,10985,477,3330,2500,7990,10,1,19085664,2126,-85.69,0.91,12,0.07,-130.00,12231.00,15550,20240812,-28.36,9820,20241209,13.44,13320,-16.37,20250106,10720,3.92,20250203,15550,-28.36,20240812,9820,13.44,20241209,1.04,N,007570,2500,477 억,,1239284,N,N,9,N,00,N
20250306,130222,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11110,0,3,0.00,130997610,11785,33.43,11300,11300,11070,14440,7780,11110,11115.62,6.49,0,297,11356,11232,11046,10922,10736,11295,10985,477,3330,2500,7990,10,1,19085664,2120,-85.46,0.91,12,0.06,-130.00,12231.00,15550,20240812,-28.55,9820,20241209,13.14,13320,-16.59,20250106,10720,3.64,20250203,15550,-28.55,20240812,9820,13.14,20241209,1.04,N,007570,2500,477 억,,1239284,N,N,9,N,00,N
20250306,120223,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11090,-20,5,-0.18,117836130,10601,30.07,11300,11300,11070,14440,7780,11110,11115.57,6.49,0,59,11356,11232,11046,10922,10736,11295,10985,477,3330,2500,7990,10,1,19085664,2117,-85.31,0.91,12,0.06,-130.00,12231.00,15550,20240812,-28.68,9820,20241209,12.93,13320,-16.74,20250106,10720,3.45,20250203,15550,-28.68,20240812,9820,12.93,20241209,1.04,N,007570,2500,477 억,,1239284,N,N,9,N,00,N
20250306,110222,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11090,-20,5,-0.18,87760735,7892,22.38,11300,11300,11070,14440,7780,11110,11120.21,6.49,0,-887,11356,11232,11046,10922,10736,11295,10985,477,3330,2500,7990,10,1,19085664,2117,-85.31,0.91,12,0.04,-130.00,12231.00,15550,20240812,-28.68,9820,20241209,12.93,13320,-16.74,20250106,10720,3.45,20250203,15550,-28.68,20240812,9820,12.93,20241209,1.04,N,007570,2500,477 억,,1239284,N,N,9,N,00,N
20250306,100222,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11080,-30,5,-0.27,70655660,6350,18.01,11300,11300,11070,14440,7780,11110,11126.88,6.49,0,-1475,11356,11232,11046,10922,10736,11295,10985,477,3330,2500,7990,10,1,19085664,2115,-85.23,0.91,12,0.03,-130.00,12231.00,15550,20240812,-28.75,9820,20241209,12.83,13320,-16.82,20250106,10720,3.36,20250203,15550,-28.75,20240812,9820,12.83,20241209,1.04,N,007570,2500,477 억,,1239284,N,N,9,N,00,N
20250306,090223,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11120,10,2,0.09,5683350,503,1.43,11300,11300,11110,14440,7780,11110,11298.91,6.49,0,-7,11356,11232,11046,10922,10736,11295,10985,477,3330,2500,7990,10,1,19085664,2122,-85.54,0.91,12,0.00,-130.00,12231.00,15550,20240812,-28.49,9820,20241209,13.24,13320,-16.52,20250106,10720,3.73,20250203,15550,-28.49,20240812,9820,13.24,20241209,1.04,N,007570,2500,477 억,,1239284,N,N,9,N,00,N
20250305,160221,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11110,180,2,1.65,388760775,35162,184.13,10860,11170,10860,14200,7660,10930,11056.26,6.43,0,10942,11050,10990,10920,10860,10790,10955,10825,477,3270,2500,7860,10,1,19085664,2120,-85.46,0.91,12,0.18,-130.00,12231.00,15550,20240812,-28.55,9820,20241209,13.14,13320,-16.59,20250106,10720,3.64,20250203,15550,-28.55,20240812,9820,13.14,20241209,1.05,N,007570,2500,477 억,,1226833,N,N,9,N,00,N
20250305,150222,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11090,160,2,1.46,373052775,33747,176.72,10860,11170,10860,14200,7660,10930,11054.40,6.43,0,10546,11050,10990,10920,10860,10790,10955,10825,477,3270,2500,7860,10,1,19085664,2117,-85.31,0.91,12,0.18,-130.00,12231.00,15550,20240812,-28.68,9820,20241209,12.93,13320,-16.74,20250106,10720,3.45,20250203,15550,-28.68,20240812,9820,12.93,20241209,1.05,N,007570,2500,477 억,,1226833,N,N,5,N,00,N
20250305,140220,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11100,170,2,1.56,243244065,22022,115.32,10860,11170,10860,14200,7660,10930,11045.50,6.43,0,4890,11050,10990,10920,10860,10790,10955,10825,477,3270,2500,7860,10,1,19085664,2119,-85.38,0.91,12,0.12,-130.00,12231.00,15550,20240812,-28.62,9820,20241209,13.03,13320,-16.67,20250106,10720,3.54,20250203,15550,-28.62,20240812,9820,13.03,20241209,1.05,N,007570,2500,477 억,,1226833,N,N,5,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 20250306 160222 57 100.00 KOSPI 제약 N N N N N 11150 40 2 0.36 194641545 17503 49.64 11300 11300 11070 14440 7780 11110 11120.46 6.49 0 -39 11356 11232 11046 10922 10736 11295 10985 477 3330 2500 7990 10 1 19085664 2128 -85.77 0.91 12 0.09 -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 1.04 N 007570 2500 477 억 1239284 N N 4 N 00 N
3 20250306 150222 57 100.00 KOSPI 제약 N N N N N 11150 40 2 0.36 179567365 16151 45.81 11300 11300 11070 14440 7780 11110 11118.03 6.49 0 -475 11356 11232 11046 10922 10736 11295 10985 477 3330 2500 7990 10 1 19085664 2128 -85.77 0.91 12 0.08 -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 1.04 N 007570 2500 477 억 1239284 N N 9 N 00 N
4 20250306 140223 57 100.00 KOSPI 제약 N N N N N 11140 30 2 0.27 142481035 12816 36.35 11300 11300 11070 14440 7780 11110 11117.43 6.49 0 445 11356 11232 11046 10922 10736 11295 10985 477 3330 2500 7990 10 1 19085664 2126 -85.69 0.91 12 0.07 -130.00 12231.00 15550 20240812 -28.36 9820 20241209 13.44 13320 -16.37 20250106 10720 3.92 20250203 15550 -28.36 20240812 9820 13.44 20241209 1.04 N 007570 2500 477 억 1239284 N N 9 N 00 N
5 20250306 130222 57 100.00 KOSPI 제약 N N N N N 11110 0 3 0.00 130997610 11785 33.43 11300 11300 11070 14440 7780 11110 11115.62 6.49 0 297 11356 11232 11046 10922 10736 11295 10985 477 3330 2500 7990 10 1 19085664 2120 -85.46 0.91 12 0.06 -130.00 12231.00 15550 20240812 -28.55 9820 20241209 13.14 13320 -16.59 20250106 10720 3.64 20250203 15550 -28.55 20240812 9820 13.14 20241209 1.04 N 007570 2500 477 억 1239284 N N 9 N 00 N
6 20250306 120223 57 100.00 KOSPI 제약 N N N N N 11090 -20 5 -0.18 117836130 10601 30.07 11300 11300 11070 14440 7780 11110 11115.57 6.49 0 59 11356 11232 11046 10922 10736 11295 10985 477 3330 2500 7990 10 1 19085664 2117 -85.31 0.91 12 0.06 -130.00 12231.00 15550 20240812 -28.68 9820 20241209 12.93 13320 -16.74 20250106 10720 3.45 20250203 15550 -28.68 20240812 9820 12.93 20241209 1.04 N 007570 2500 477 억 1239284 N N 9 N 00 N
7 20250306 110222 57 100.00 KOSPI 제약 N N N N N 11090 -20 5 -0.18 87760735 7892 22.38 11300 11300 11070 14440 7780 11110 11120.21 6.49 0 -887 11356 11232 11046 10922 10736 11295 10985 477 3330 2500 7990 10 1 19085664 2117 -85.31 0.91 12 0.04 -130.00 12231.00 15550 20240812 -28.68 9820 20241209 12.93 13320 -16.74 20250106 10720 3.45 20250203 15550 -28.68 20240812 9820 12.93 20241209 1.04 N 007570 2500 477 억 1239284 N N 9 N 00 N
8 20250306 100222 57 100.00 KOSPI 제약 N N N N N 11080 -30 5 -0.27 70655660 6350 18.01 11300 11300 11070 14440 7780 11110 11126.88 6.49 0 -1475 11356 11232 11046 10922 10736 11295 10985 477 3330 2500 7990 10 1 19085664 2115 -85.23 0.91 12 0.03 -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 1.04 N 007570 2500 477 억 1239284 N N 9 N 00 N
9 20250306 090223 57 100.00 KOSPI 제약 N N N N N 11120 10 2 0.09 5683350 503 1.43 11300 11300 11110 14440 7780 11110 11298.91 6.49 0 -7 11356 11232 11046 10922 10736 11295 10985 477 3330 2500 7990 10 1 19085664 2122 -85.54 0.91 12 0.00 -130.00 12231.00 15550 20240812 -28.49 9820 20241209 13.24 13320 -16.52 20250106 10720 3.73 20250203 15550 -28.49 20240812 9820 13.24 20241209 1.04 N 007570 2500 477 억 1239284 N N 9 N 00 N
10 20250305 160221 57 100.00 KOSPI 제약 N N N N N 11110 180 2 1.65 388760775 35162 184.13 10860 11170 10860 14200 7660 10930 11056.26 6.43 0 10942 11050 10990 10920 10860 10790 10955 10825 477 3270 2500 7860 10 1 19085664 2120 -85.46 0.91 12 0.18 -130.00 12231.00 15550 20240812 -28.55 9820 20241209 13.14 13320 -16.59 20250106 10720 3.64 20250203 15550 -28.55 20240812 9820 13.14 20241209 1.05 N 007570 2500 477 억 1226833 N N 9 N 00 N
11 20250305 150222 57 100.00 KOSPI 제약 N N N N N 11090 160 2 1.46 373052775 33747 176.72 10860 11170 10860 14200 7660 10930 11054.40 6.43 0 10546 11050 10990 10920 10860 10790 10955 10825 477 3270 2500 7860 10 1 19085664 2117 -85.31 0.91 12 0.18 -130.00 12231.00 15550 20240812 -28.68 9820 20241209 12.93 13320 -16.74 20250106 10720 3.45 20250203 15550 -28.68 20240812 9820 12.93 20241209 1.05 N 007570 2500 477 억 1226833 N N 5 N 00 N
12 20250305 140220 57 100.00 KOSPI 제약 N N N N N 11100 170 2 1.56 243244065 22022 115.32 10860 11170 10860 14200 7660 10930 11045.50 6.43 0 4890 11050 10990 10920 10860 10790 10955 10825 477 3270 2500 7860 10 1 19085664 2119 -85.38 0.91 12 0.12 -130.00 12231.00 15550 20240812 -28.62 9820 20241209 13.03 13320 -16.67 20250106 10720 3.54 20250203 15550 -28.62 20240812 9820 13.03 20241209 1.05 N 007570 2500 477 억 1226833 N N 5 N 00 N