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

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
007570/price/prices-20241201.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
20241210,160225,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,10420,560,2,5.68,452756740,44263,58.66,9860,10430,9860,12810,6910,9860,10228.79,6.62,0,16286,10633,10246,10033,9646,9433,10140,9540,477,2950,2500,7290,10,1,19085664,1989,-80.15,0.85,12,0.23,-130.00,12231.00,16250,20231206,-35.88,9820,20241209,6.11,16080,-35.20,20240103,9820,6.11,20241209,16080,-35.20,20240103,9820,6.11,20241209,1.02,N,007570,2500,477 억,,1263391,N,N,0,N,00,N
20241210,150225,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,10350,490,2,4.97,431175480,42188,55.91,9860,10410,9860,12810,6910,9860,10220.33,6.62,0,15922,10633,10246,10033,9646,9433,10140,9540,477,2950,2500,7290,10,1,19085664,1975,-79.62,0.85,12,0.22,-130.00,12231.00,16250,20231206,-36.31,9820,20241209,5.40,16080,-35.63,20240103,9820,5.40,20241209,16080,-35.63,20240103,9820,5.40,20241209,1.02,N,007570,2500,477 억,,1263391,N,N,0,N,00,N
20241210,140225,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,10320,460,2,4.67,407382310,39881,52.85,9860,10410,9860,12810,6910,9860,10214.95,6.62,0,14683,10633,10246,10033,9646,9433,10140,9540,477,2950,2500,7290,10,1,19085664,1970,-79.38,0.84,12,0.21,-130.00,12231.00,16250,20231206,-36.49,9820,20241209,5.09,16080,-35.82,20240103,9820,5.09,20241209,16080,-35.82,20240103,9820,5.09,20241209,1.02,N,007570,2500,477 억,,1263391,N,N,0,N,00,N
20241210,130224,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,10320,460,2,4.67,403005650,39457,52.29,9860,10410,9860,12810,6910,9860,10213.79,6.62,0,14565,10633,10246,10033,9646,9433,10140,9540,477,2950,2500,7290,10,1,19085664,1970,-79.38,0.84,12,0.21,-130.00,12231.00,16250,20231206,-36.49,9820,20241209,5.09,16080,-35.82,20240103,9820,5.09,20241209,16080,-35.82,20240103,9820,5.09,20241209,1.02,N,007570,2500,477 억,,1263391,N,N,0,N,00,N
20241210,120224,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,10390,530,2,5.38,368427230,36105,47.85,9860,10410,9860,12810,6910,9860,10204.33,6.62,0,13139,10633,10246,10033,9646,9433,10140,9540,477,2950,2500,7290,10,1,19085664,1983,-79.92,0.85,12,0.19,-130.00,12231.00,16250,20231206,-36.06,9820,20241209,5.80,16080,-35.39,20240103,9820,5.80,20241209,16080,-35.39,20240103,9820,5.80,20241209,1.02,N,007570,2500,477 억,,1263391,N,N,0,N,00,N
20241210,110224,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,10330,470,2,4.77,337276460,33103,43.87,9860,10360,9860,12810,6910,9860,10188.70,6.62,0,13138,10633,10246,10033,9646,9433,10140,9540,477,2950,2500,7290,10,1,19085664,1972,-79.46,0.84,12,0.17,-130.00,12231.00,16250,20231206,-36.43,9820,20241209,5.19,16080,-35.76,20240103,9820,5.19,20241209,16080,-35.76,20240103,9820,5.19,20241209,1.02,N,007570,2500,477 억,,1263391,N,N,0,N,00,N
20241210,100224,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,10230,370,2,3.75,217155580,21416,28.38,9860,10290,9860,12810,6910,9860,10139.88,6.62,0,9089,10633,10246,10033,9646,9433,10140,9540,477,2950,2500,7290,10,1,19085664,1952,-78.69,0.84,12,0.11,-130.00,12231.00,16250,20231206,-37.05,9820,20241209,4.18,16080,-36.38,20240103,9820,4.18,20241209,16080,-36.38,20240103,9820,4.18,20241209,1.02,N,007570,2500,477 억,,1263391,N,N,0,N,00,N
20241210,090226,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,10030,170,2,1.72,20181090,2037,2.70,9860,10030,9860,12810,6910,9860,9907.26,6.62,0,630,10633,10246,10033,9646,9433,10140,9540,477,2950,2500,7290,10,1,19085664,1914,-77.15,0.82,12,0.01,-130.00,12231.00,16250,20231206,-38.28,9820,20241209,2.14,16080,-37.62,20240103,9820,2.14,20241209,16080,-37.62,20240103,9820,2.14,20241209,1.02,N,007570,2500,477 억,,1263391,N,N,0,N,00,N
20241209,160223,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,9860,-560,5,-5.37,742897050,74402,125.59,10420,10420,9820,13540,7300,10420,9985.00,6.67,0,-9587,10906,10662,10456,10212,10006,10560,10110,477,3120,2500,7710,10,1,19085664,1882,-75.85,0.81,12,0.39,-130.00,12231.00,16250,20231206,-39.32,9820,20241209,0.41,16080,-38.68,20240103,9820,0.41,20241209,16080,-38.68,20240103,9820,0.41,20241209,1.04,N,007570,2500,477 억,,1272584,N,N,0,N,00,N
20241209,150224,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,9880,-540,5,-5.18,690930150,69137,116.71,10420,10420,9820,13540,7300,10420,9993.64,6.67,0,-9188,10906,10662,10456,10212,10006,10560,10110,477,3120,2500,7710,10,1,19085664,1886,-76.00,0.81,12,0.36,-130.00,12231.00,16250,20231206,-39.20,9820,20241209,0.61,16080,-38.56,20240103,9820,0.61,20241209,16080,-38.56,20240103,9820,0.61,20241209,1.04,N,007570,2500,477 억,,1272584,N,N,0,N,00,N
20241209,140224,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,9950,-470,5,-4.51,560560330,55963,94.47,10420,10420,9950,13540,7300,10420,10016.62,6.67,0,-8194,10906,10662,10456,10212,10006,10560,10110,477,3120,2500,7710,10,1,19085664,1899,-76.54,0.81,12,0.29,-130.00,12231.00,16250,20231206,-38.77,9950,20241209,0.00,16080,-38.12,20240103,9950,0.00,20241209,16080,-38.12,20240103,9950,0.00,20241209,1.04,N,007570,2500,477 억,,1272584,N,N,0,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 20241210 160225 57 100.00 KOSPI 의약품 N N N N N 10420 560 2 5.68 452756740 44263 58.66 9860 10430 9860 12810 6910 9860 10228.79 6.62 0 16286 10633 10246 10033 9646 9433 10140 9540 477 2950 2500 7290 10 1 19085664 1989 -80.15 0.85 12 0.23 -130.00 12231.00 16250 20231206 -35.88 9820 20241209 6.11 16080 -35.20 20240103 9820 6.11 20241209 16080 -35.20 20240103 9820 6.11 20241209 1.02 N 007570 2500 477 억 1263391 N N 0 N 00 N
3 20241210 150225 57 100.00 KOSPI 의약품 N N N N N 10350 490 2 4.97 431175480 42188 55.91 9860 10410 9860 12810 6910 9860 10220.33 6.62 0 15922 10633 10246 10033 9646 9433 10140 9540 477 2950 2500 7290 10 1 19085664 1975 -79.62 0.85 12 0.22 -130.00 12231.00 16250 20231206 -36.31 9820 20241209 5.40 16080 -35.63 20240103 9820 5.40 20241209 16080 -35.63 20240103 9820 5.40 20241209 1.02 N 007570 2500 477 억 1263391 N N 0 N 00 N
4 20241210 140225 57 100.00 KOSPI 의약품 N N N N N 10320 460 2 4.67 407382310 39881 52.85 9860 10410 9860 12810 6910 9860 10214.95 6.62 0 14683 10633 10246 10033 9646 9433 10140 9540 477 2950 2500 7290 10 1 19085664 1970 -79.38 0.84 12 0.21 -130.00 12231.00 16250 20231206 -36.49 9820 20241209 5.09 16080 -35.82 20240103 9820 5.09 20241209 16080 -35.82 20240103 9820 5.09 20241209 1.02 N 007570 2500 477 억 1263391 N N 0 N 00 N
5 20241210 130224 57 100.00 KOSPI 의약품 N N N N N 10320 460 2 4.67 403005650 39457 52.29 9860 10410 9860 12810 6910 9860 10213.79 6.62 0 14565 10633 10246 10033 9646 9433 10140 9540 477 2950 2500 7290 10 1 19085664 1970 -79.38 0.84 12 0.21 -130.00 12231.00 16250 20231206 -36.49 9820 20241209 5.09 16080 -35.82 20240103 9820 5.09 20241209 16080 -35.82 20240103 9820 5.09 20241209 1.02 N 007570 2500 477 억 1263391 N N 0 N 00 N
6 20241210 120224 57 100.00 KOSPI 의약품 N N N N N 10390 530 2 5.38 368427230 36105 47.85 9860 10410 9860 12810 6910 9860 10204.33 6.62 0 13139 10633 10246 10033 9646 9433 10140 9540 477 2950 2500 7290 10 1 19085664 1983 -79.92 0.85 12 0.19 -130.00 12231.00 16250 20231206 -36.06 9820 20241209 5.80 16080 -35.39 20240103 9820 5.80 20241209 16080 -35.39 20240103 9820 5.80 20241209 1.02 N 007570 2500 477 억 1263391 N N 0 N 00 N
7 20241210 110224 57 100.00 KOSPI 의약품 N N N N N 10330 470 2 4.77 337276460 33103 43.87 9860 10360 9860 12810 6910 9860 10188.70 6.62 0 13138 10633 10246 10033 9646 9433 10140 9540 477 2950 2500 7290 10 1 19085664 1972 -79.46 0.84 12 0.17 -130.00 12231.00 16250 20231206 -36.43 9820 20241209 5.19 16080 -35.76 20240103 9820 5.19 20241209 16080 -35.76 20240103 9820 5.19 20241209 1.02 N 007570 2500 477 억 1263391 N N 0 N 00 N
8 20241210 100224 57 100.00 KOSPI 의약품 N N N N N 10230 370 2 3.75 217155580 21416 28.38 9860 10290 9860 12810 6910 9860 10139.88 6.62 0 9089 10633 10246 10033 9646 9433 10140 9540 477 2950 2500 7290 10 1 19085664 1952 -78.69 0.84 12 0.11 -130.00 12231.00 16250 20231206 -37.05 9820 20241209 4.18 16080 -36.38 20240103 9820 4.18 20241209 16080 -36.38 20240103 9820 4.18 20241209 1.02 N 007570 2500 477 억 1263391 N N 0 N 00 N
9 20241210 090226 57 100.00 KOSPI 의약품 N N N N N 10030 170 2 1.72 20181090 2037 2.70 9860 10030 9860 12810 6910 9860 9907.26 6.62 0 630 10633 10246 10033 9646 9433 10140 9540 477 2950 2500 7290 10 1 19085664 1914 -77.15 0.82 12 0.01 -130.00 12231.00 16250 20231206 -38.28 9820 20241209 2.14 16080 -37.62 20240103 9820 2.14 20241209 16080 -37.62 20240103 9820 2.14 20241209 1.02 N 007570 2500 477 억 1263391 N N 0 N 00 N
10 20241209 160223 57 100.00 KOSPI 신저가 의약품 N N N N N 9860 -560 5 -5.37 742897050 74402 125.59 10420 10420 9820 13540 7300 10420 9985.00 6.67 0 -9587 10906 10662 10456 10212 10006 10560 10110 477 3120 2500 7710 10 1 19085664 1882 -75.85 0.81 12 0.39 -130.00 12231.00 16250 20231206 -39.32 9820 20241209 0.41 16080 -38.68 20240103 9820 0.41 20241209 16080 -38.68 20240103 9820 0.41 20241209 1.04 N 007570 2500 477 억 1272584 N N 0 N 00 N
11 20241209 150224 57 100.00 KOSPI 신저가 의약품 N N N N N 9880 -540 5 -5.18 690930150 69137 116.71 10420 10420 9820 13540 7300 10420 9993.64 6.67 0 -9188 10906 10662 10456 10212 10006 10560 10110 477 3120 2500 7710 10 1 19085664 1886 -76.00 0.81 12 0.36 -130.00 12231.00 16250 20231206 -39.20 9820 20241209 0.61 16080 -38.56 20240103 9820 0.61 20241209 16080 -38.56 20240103 9820 0.61 20241209 1.04 N 007570 2500 477 억 1272584 N N 0 N 00 N
12 20241209 140224 57 100.00 KOSPI 신저가 의약품 N N N N N 9950 -470 5 -4.51 560560330 55963 94.47 10420 10420 9950 13540 7300 10420 10016.62 6.67 0 -8194 10906 10662 10456 10212 10006 10560 10110 477 3120 2500 7710 10 1 19085664 1899 -76.54 0.81 12 0.29 -130.00 12231.00 16250 20231206 -38.77 9950 20241209 0.00 16080 -38.12 20240103 9950 0.00 20241209 16080 -38.12 20240103 9950 0.00 20241209 1.04 N 007570 2500 477 억 1272584 N N 0 N 00 N