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

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
007570/price/prices-20241101.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
20241121,160225,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,11050,-20,5,-0.18,322764930,29158,130.89,11230,11230,10970,14390,7750,11070,11069.52,6.78,0,-6728,11210,11140,11080,11010,10950,11110,10980,477,3320,2500,8190,10,1,19085664,2109,-85.00,0.90,12,0.15,-130.00,12231.00,16250,20231206,-32.00,10970,20241121,0.73,16080,-31.28,20240103,10970,0.73,20241121,16250,-32.00,20231206,10970,0.73,20241121,1.26,N,007570,2500,477 억,,1294377,N,N,6,N,00,N
20241121,150229,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,11120,50,2,0.45,288062680,26023,116.82,11230,11230,10970,14390,7750,11070,11069.54,6.78,0,-7008,11210,11140,11080,11010,10950,11110,10980,477,3320,2500,8190,10,1,19085664,2122,-85.54,0.91,12,0.14,-130.00,12231.00,16250,20231206,-31.57,10970,20241121,1.37,16080,-30.85,20240103,10970,1.37,20241121,16250,-31.57,20231206,10970,1.37,20241121,1.26,N,007570,2500,477 억,,1294377,N,N,11,N,00,N
20241121,140228,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,11150,80,2,0.72,247785650,22406,100.58,11230,11230,10970,14390,7750,11070,11058.90,6.78,0,-7123,11210,11140,11080,11010,10950,11110,10980,477,3320,2500,8190,10,1,19085664,2128,-85.77,0.91,12,0.12,-130.00,12231.00,16250,20231206,-31.38,10970,20241121,1.64,16080,-30.66,20240103,10970,1.64,20241121,16250,-31.38,20231206,10970,1.64,20241121,1.26,N,007570,2500,477 억,,1294377,N,N,11,N,00,N
20241121,130228,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,11100,30,2,0.27,225018040,20359,91.39,11230,11230,10970,14390,7750,11070,11052.51,6.78,0,-7148,11210,11140,11080,11010,10950,11110,10980,477,3320,2500,8190,10,1,19085664,2119,-85.38,0.91,12,0.11,-130.00,12231.00,16250,20231206,-31.69,10970,20241121,1.19,16080,-30.97,20240103,10970,1.19,20241121,16250,-31.69,20231206,10970,1.19,20241121,1.26,N,007570,2500,477 억,,1294377,N,N,11,N,00,N
20241121,120227,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,11100,30,2,0.27,179642300,16271,73.04,11230,11230,10970,14390,7750,11070,11040.64,6.78,0,-5311,11210,11140,11080,11010,10950,11110,10980,477,3320,2500,8190,10,1,19085664,2119,-85.38,0.91,12,0.09,-130.00,12231.00,16250,20231206,-31.69,10970,20241121,1.19,16080,-30.97,20240103,10970,1.19,20241121,16250,-31.69,20231206,10970,1.19,20241121,1.26,N,007570,2500,477 억,,1294377,N,N,11,N,00,N
20241121,110226,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,11030,-40,5,-0.36,139290250,12625,56.67,11230,11230,10970,14390,7750,11070,11032.89,6.78,0,-5311,11210,11140,11080,11010,10950,11110,10980,477,3320,2500,8190,10,1,19085664,2105,-84.85,0.90,12,0.07,-130.00,12231.00,16250,20231206,-32.12,10970,20241121,0.55,16080,-31.41,20240103,10970,0.55,20241121,16250,-32.12,20231206,10970,0.55,20241121,1.26,N,007570,2500,477 억,,1294377,N,N,11,N,00,N
20241121,100226,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,11040,-30,5,-0.27,81760100,7410,33.26,11230,11230,10970,14390,7750,11070,11033.75,6.78,0,-5247,11210,11140,11080,11010,10950,11110,10980,477,3320,2500,8190,10,1,19085664,2107,-84.92,0.90,12,0.04,-130.00,12231.00,16250,20231206,-32.06,10970,20241121,0.64,16080,-31.34,20240103,10970,0.64,20241121,16250,-32.06,20231206,10970,0.64,20241121,1.26,N,007570,2500,477 억,,1294377,N,N,11,N,00,N
20241121,090226,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,11100,30,2,0.27,4269290,381,1.71,11230,11230,11100,14390,7750,11070,11205.49,6.78,0,-141,11210,11140,11080,11010,10950,11110,10980,477,3320,2500,8190,10,1,19085664,2119,-85.38,0.91,12,0.00,-130.00,12231.00,16250,20231206,-31.69,10990,20241115,1.00,16080,-30.97,20240103,10990,1.00,20241115,16250,-31.69,20231206,10990,1.00,20241115,1.26,N,007570,2500,477 억,,1294377,N,N,11,N,00,N
20241120,160225,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,11070,-30,5,-0.27,246875800,22271,96.47,11100,11150,11020,14430,7770,11100,11085.08,6.78,0,-164,11253,11176,11113,11036,10973,11215,11075,477,3330,2500,8210,10,1,19085664,2113,-85.15,0.91,12,0.12,-130.00,12231.00,16250,20231206,-31.88,10990,20241115,0.73,16080,-31.16,20240103,10990,0.73,20241115,16250,-31.88,20231206,10990,0.73,20241115,1.28,N,007570,2500,477 억,,1294591,N,N,11,N,00,N
20241120,150228,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,11060,-40,5,-0.36,234762190,21176,91.73,11100,11150,11020,14430,7770,11100,11086.24,6.78,0,271,11253,11176,11113,11036,10973,11215,11075,477,3330,2500,8210,10,1,19085664,2111,-85.08,0.90,12,0.11,-130.00,12231.00,16250,20231206,-31.94,10990,20241115,0.64,16080,-31.22,20240103,10990,0.64,20241115,16250,-31.94,20231206,10990,0.64,20241115,1.28,N,007570,2500,477 억,,1294591,N,N,8,N,00,N
20241120,140229,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,11080,-20,5,-0.18,215454900,19431,84.17,11100,11150,11020,14430,7770,11100,11088.20,6.78,0,542,11253,11176,11113,11036,10973,11215,11075,477,3330,2500,8210,10,1,19085664,2115,-85.23,0.91,12,0.10,-130.00,12231.00,16250,20231206,-31.82,10990,20241115,0.82,16080,-31.09,20240103,10990,0.82,20241115,16250,-31.82,20231206,10990,0.82,20241115,1.28,N,007570,2500,477 억,,1294591,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 20241121 160225 57 100.00 KOSPI 신저가 의약품 N N N N N 11050 -20 5 -0.18 322764930 29158 130.89 11230 11230 10970 14390 7750 11070 11069.52 6.78 0 -6728 11210 11140 11080 11010 10950 11110 10980 477 3320 2500 8190 10 1 19085664 2109 -85.00 0.90 12 0.15 -130.00 12231.00 16250 20231206 -32.00 10970 20241121 0.73 16080 -31.28 20240103 10970 0.73 20241121 16250 -32.00 20231206 10970 0.73 20241121 1.26 N 007570 2500 477 억 1294377 N N 6 N 00 N
3 20241121 150229 57 100.00 KOSPI 신저가 의약품 N N N N N 11120 50 2 0.45 288062680 26023 116.82 11230 11230 10970 14390 7750 11070 11069.54 6.78 0 -7008 11210 11140 11080 11010 10950 11110 10980 477 3320 2500 8190 10 1 19085664 2122 -85.54 0.91 12 0.14 -130.00 12231.00 16250 20231206 -31.57 10970 20241121 1.37 16080 -30.85 20240103 10970 1.37 20241121 16250 -31.57 20231206 10970 1.37 20241121 1.26 N 007570 2500 477 억 1294377 N N 11 N 00 N
4 20241121 140228 57 100.00 KOSPI 신저가 의약품 N N N N N 11150 80 2 0.72 247785650 22406 100.58 11230 11230 10970 14390 7750 11070 11058.90 6.78 0 -7123 11210 11140 11080 11010 10950 11110 10980 477 3320 2500 8190 10 1 19085664 2128 -85.77 0.91 12 0.12 -130.00 12231.00 16250 20231206 -31.38 10970 20241121 1.64 16080 -30.66 20240103 10970 1.64 20241121 16250 -31.38 20231206 10970 1.64 20241121 1.26 N 007570 2500 477 억 1294377 N N 11 N 00 N
5 20241121 130228 57 100.00 KOSPI 신저가 의약품 N N N N N 11100 30 2 0.27 225018040 20359 91.39 11230 11230 10970 14390 7750 11070 11052.51 6.78 0 -7148 11210 11140 11080 11010 10950 11110 10980 477 3320 2500 8190 10 1 19085664 2119 -85.38 0.91 12 0.11 -130.00 12231.00 16250 20231206 -31.69 10970 20241121 1.19 16080 -30.97 20240103 10970 1.19 20241121 16250 -31.69 20231206 10970 1.19 20241121 1.26 N 007570 2500 477 억 1294377 N N 11 N 00 N
6 20241121 120227 57 100.00 KOSPI 신저가 의약품 N N N N N 11100 30 2 0.27 179642300 16271 73.04 11230 11230 10970 14390 7750 11070 11040.64 6.78 0 -5311 11210 11140 11080 11010 10950 11110 10980 477 3320 2500 8190 10 1 19085664 2119 -85.38 0.91 12 0.09 -130.00 12231.00 16250 20231206 -31.69 10970 20241121 1.19 16080 -30.97 20240103 10970 1.19 20241121 16250 -31.69 20231206 10970 1.19 20241121 1.26 N 007570 2500 477 억 1294377 N N 11 N 00 N
7 20241121 110226 57 100.00 KOSPI 신저가 의약품 N N N N N 11030 -40 5 -0.36 139290250 12625 56.67 11230 11230 10970 14390 7750 11070 11032.89 6.78 0 -5311 11210 11140 11080 11010 10950 11110 10980 477 3320 2500 8190 10 1 19085664 2105 -84.85 0.90 12 0.07 -130.00 12231.00 16250 20231206 -32.12 10970 20241121 0.55 16080 -31.41 20240103 10970 0.55 20241121 16250 -32.12 20231206 10970 0.55 20241121 1.26 N 007570 2500 477 억 1294377 N N 11 N 00 N
8 20241121 100226 57 100.00 KOSPI 신저가 의약품 N N N N N 11040 -30 5 -0.27 81760100 7410 33.26 11230 11230 10970 14390 7750 11070 11033.75 6.78 0 -5247 11210 11140 11080 11010 10950 11110 10980 477 3320 2500 8190 10 1 19085664 2107 -84.92 0.90 12 0.04 -130.00 12231.00 16250 20231206 -32.06 10970 20241121 0.64 16080 -31.34 20240103 10970 0.64 20241121 16250 -32.06 20231206 10970 0.64 20241121 1.26 N 007570 2500 477 억 1294377 N N 11 N 00 N
9 20241121 090226 57 100.00 KOSPI 의약품 N N N N N 11100 30 2 0.27 4269290 381 1.71 11230 11230 11100 14390 7750 11070 11205.49 6.78 0 -141 11210 11140 11080 11010 10950 11110 10980 477 3320 2500 8190 10 1 19085664 2119 -85.38 0.91 12 0.00 -130.00 12231.00 16250 20231206 -31.69 10990 20241115 1.00 16080 -30.97 20240103 10990 1.00 20241115 16250 -31.69 20231206 10990 1.00 20241115 1.26 N 007570 2500 477 억 1294377 N N 11 N 00 N
10 20241120 160225 57 100.00 KOSPI 의약품 N N N N N 11070 -30 5 -0.27 246875800 22271 96.47 11100 11150 11020 14430 7770 11100 11085.08 6.78 0 -164 11253 11176 11113 11036 10973 11215 11075 477 3330 2500 8210 10 1 19085664 2113 -85.15 0.91 12 0.12 -130.00 12231.00 16250 20231206 -31.88 10990 20241115 0.73 16080 -31.16 20240103 10990 0.73 20241115 16250 -31.88 20231206 10990 0.73 20241115 1.28 N 007570 2500 477 억 1294591 N N 11 N 00 N
11 20241120 150228 57 100.00 KOSPI 의약품 N N N N N 11060 -40 5 -0.36 234762190 21176 91.73 11100 11150 11020 14430 7770 11100 11086.24 6.78 0 271 11253 11176 11113 11036 10973 11215 11075 477 3330 2500 8210 10 1 19085664 2111 -85.08 0.90 12 0.11 -130.00 12231.00 16250 20231206 -31.94 10990 20241115 0.64 16080 -31.22 20240103 10990 0.64 20241115 16250 -31.94 20231206 10990 0.64 20241115 1.28 N 007570 2500 477 억 1294591 N N 8 N 00 N
12 20241120 140229 57 100.00 KOSPI 의약품 N N N N N 11080 -20 5 -0.18 215454900 19431 84.17 11100 11150 11020 14430 7770 11100 11088.20 6.78 0 542 11253 11176 11113 11036 10973 11215 11075 477 3330 2500 8210 10 1 19085664 2115 -85.23 0.91 12 0.10 -130.00 12231.00 16250 20231206 -31.82 10990 20241115 0.82 16080 -31.09 20240103 10990 0.82 20241115 16250 -31.82 20231206 10990 0.82 20241115 1.28 N 007570 2500 477 억 1294591 N N 8 N 00 N