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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 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
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
20250218,130227,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11310,150,2,1.34,261779730,23345,101.67,11150,11320,11110,14500,7820,11160,11213.52,6.50,0,3837,11320,11240,11170,11090,11020,11205,11055,477,3340,2500,8030,10,1,19085664,2159,-87.00,0.92,12,0.12,-130.00,12231.00,15550,20240812,-27.27,9820,20241209,15.17,13320,-15.09,20250106,10720,5.50,20250203,15550,-27.27,20240812,9820,15.17,20241209,1.41,N,007570,2500,477 억,,1240088,N,N,8,N,00,N
20250218,120228,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11270,110,2,0.99,211483290,18882,82.23,11150,11290,11110,14500,7820,11160,11200.26,6.50,0,1383,11320,11240,11170,11090,11020,11205,11055,477,3340,2500,8030,10,1,19085664,2151,-86.69,0.92,12,0.10,-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
20250218,110227,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11190,30,2,0.27,154686560,13804,60.12,11150,11290,11110,14500,7820,11160,11205.92,6.50,0,890,11320,11240,11170,11090,11020,11205,11055,477,3340,2500,8030,10,1,19085664,2136,-86.08,0.91,12,0.07,-130.00,12231.00,15550,20240812,-28.04,9820,20241209,13.95,13320,-15.99,20250106,10720,4.38,20250203,15550,-28.04,20240812,9820,13.95,20241209,1.41,N,007570,2500,477 억,,1240088,N,N,8,N,00,N
20250218,100228,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11250,90,2,0.81,127387800,11374,49.53,11150,11290,11110,14500,7820,11160,11199.91,6.50,0,592,11320,11240,11170,11090,11020,11205,11055,477,3340,2500,8030,10,1,19085664,2147,-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,-27.65,20240812,9820,14.56,20241209,1.41,N,007570,2500,477 억,,1240088,N,N,8,N,00,N
20250218,090228,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11130,-30,5,-0.27,7187050,645,2.81,11150,11150,11120,14500,7820,11160,11142.71,6.50,0,-69,11320,11240,11170,11090,11020,11205,11055,477,3340,2500,8030,10,1,19085664,2124,-85.62,0.91,12,0.00,-130.00,12231.00,15550,20240812,-28.42,9820,20241209,13.34,13320,-16.44,20250106,10720,3.82,20250203,15550,-28.42,20240812,9820,13.34,20241209,1.41,N,007570,2500,477 억,,1240088,N,N,8,N,00,N
20250217,160227,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11160,30,2,0.27,256273220,22960,51.15,11210,11250,11100,14460,7800,11130,11161.73,6.48,0,2970,11436,11282,11136,10982,10836,11210,10910,477,3330,2500,8010,10,1,19085664,2130,-85.85,0.91,12,0.12,-130.00,12231.00,15550,20240812,-28.23,9820,20241209,13.65,13320,-16.22,20250106,10720,4.10,20250203,15550,-28.23,20240812,9820,13.65,20241209,1.41,N,007570,2500,477 억,,1236431,N,N,8,N,00,N
20250217,150227,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11160,30,2,0.27,242391850,21716,48.38,11210,11250,11100,14460,7800,11130,11161.90,6.48,0,2629,11436,11282,11136,10982,10836,11210,10910,477,3330,2500,8010,10,1,19085664,2130,-85.85,0.91,12,0.11,-130.00,12231.00,15550,20240812,-28.23,9820,20241209,13.65,13320,-16.22,20250106,10720,4.10,20250203,15550,-28.23,20240812,9820,13.65,20241209,1.41,N,007570,2500,477 억,,1236431,N,N,14,N,00,N
20250217,140227,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11190,60,2,0.54,196558750,17610,39.23,11210,11250,11100,14460,7800,11130,11161.77,6.48,0,2248,11436,11282,11136,10982,10836,11210,10910,477,3330,2500,8010,10,1,19085664,2136,-86.08,0.91,12,0.09,-130.00,12231.00,15550,20240812,-28.04,9820,20241209,13.95,13320,-15.99,20250106,10720,4.38,20250203,15550,-28.04,20240812,9820,13.95,20241209,1.41,N,007570,2500,477 억,,1236431,N,N,14,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 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
3 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
4 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
5 20250218 130227 57 100.00 KOSPI 제약 N N N N N 11310 150 2 1.34 261779730 23345 101.67 11150 11320 11110 14500 7820 11160 11213.52 6.50 0 3837 11320 11240 11170 11090 11020 11205 11055 477 3340 2500 8030 10 1 19085664 2159 -87.00 0.92 12 0.12 -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 1.41 N 007570 2500 477 억 1240088 N N 8 N 00 N
6 20250218 120228 57 100.00 KOSPI 제약 N N N N N 11270 110 2 0.99 211483290 18882 82.23 11150 11290 11110 14500 7820 11160 11200.26 6.50 0 1383 11320 11240 11170 11090 11020 11205 11055 477 3340 2500 8030 10 1 19085664 2151 -86.69 0.92 12 0.10 -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
7 20250218 110227 57 100.00 KOSPI 제약 N N N N N 11190 30 2 0.27 154686560 13804 60.12 11150 11290 11110 14500 7820 11160 11205.92 6.50 0 890 11320 11240 11170 11090 11020 11205 11055 477 3340 2500 8030 10 1 19085664 2136 -86.08 0.91 12 0.07 -130.00 12231.00 15550 20240812 -28.04 9820 20241209 13.95 13320 -15.99 20250106 10720 4.38 20250203 15550 -28.04 20240812 9820 13.95 20241209 1.41 N 007570 2500 477 억 1240088 N N 8 N 00 N
8 20250218 100228 57 100.00 KOSPI 제약 N N N N N 11250 90 2 0.81 127387800 11374 49.53 11150 11290 11110 14500 7820 11160 11199.91 6.50 0 592 11320 11240 11170 11090 11020 11205 11055 477 3340 2500 8030 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 1.41 N 007570 2500 477 억 1240088 N N 8 N 00 N
9 20250218 090228 57 100.00 KOSPI 제약 N N N N N 11130 -30 5 -0.27 7187050 645 2.81 11150 11150 11120 14500 7820 11160 11142.71 6.50 0 -69 11320 11240 11170 11090 11020 11205 11055 477 3340 2500 8030 10 1 19085664 2124 -85.62 0.91 12 0.00 -130.00 12231.00 15550 20240812 -28.42 9820 20241209 13.34 13320 -16.44 20250106 10720 3.82 20250203 15550 -28.42 20240812 9820 13.34 20241209 1.41 N 007570 2500 477 억 1240088 N N 8 N 00 N
10 20250217 160227 57 100.00 KOSPI 제약 N N N N N 11160 30 2 0.27 256273220 22960 51.15 11210 11250 11100 14460 7800 11130 11161.73 6.48 0 2970 11436 11282 11136 10982 10836 11210 10910 477 3330 2500 8010 10 1 19085664 2130 -85.85 0.91 12 0.12 -130.00 12231.00 15550 20240812 -28.23 9820 20241209 13.65 13320 -16.22 20250106 10720 4.10 20250203 15550 -28.23 20240812 9820 13.65 20241209 1.41 N 007570 2500 477 억 1236431 N N 8 N 00 N
11 20250217 150227 57 100.00 KOSPI 제약 N N N N N 11160 30 2 0.27 242391850 21716 48.38 11210 11250 11100 14460 7800 11130 11161.90 6.48 0 2629 11436 11282 11136 10982 10836 11210 10910 477 3330 2500 8010 10 1 19085664 2130 -85.85 0.91 12 0.11 -130.00 12231.00 15550 20240812 -28.23 9820 20241209 13.65 13320 -16.22 20250106 10720 4.10 20250203 15550 -28.23 20240812 9820 13.65 20241209 1.41 N 007570 2500 477 억 1236431 N N 14 N 00 N
12 20250217 140227 57 100.00 KOSPI 제약 N N N N N 11190 60 2 0.54 196558750 17610 39.23 11210 11250 11100 14460 7800 11130 11161.77 6.48 0 2248 11436 11282 11136 10982 10836 11210 10910 477 3330 2500 8010 10 1 19085664 2136 -86.08 0.91 12 0.09 -130.00 12231.00 15550 20240812 -28.04 9820 20241209 13.95 13320 -15.99 20250106 10720 4.38 20250203 15550 -28.04 20240812 9820 13.95 20241209 1.41 N 007570 2500 477 억 1236431 N N 14 N 00 N