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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002210/price/prices-20250501.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
20250512,160126,58,100.00,KOSPI,,제약,N,N,N,N, ,N,2780,0,3,0.00,0,0,0.00,0,0,0,3610,1950,2780,0.00,2.60,0,0,2780,2780,2780,2780,2780,2780,2780,261,830,1000,0,5,1,26100970,726,-10.00,1.11,12,0.00,-278.00,2494.00,5700,20240731,-51.23,2780,20250507,0.00,4725,-41.16,20250107,2780,0.00,20250507,5700,-51.23,20240731,2780,0.00,20250507,0.26,Y,002210,1000,261 억,,679828,N,N,0,N,00,N
20250512,150127,58,100.00,KOSPI,,제약,N,N,N,N, ,N,2780,0,3,0.00,0,0,0.00,0,0,0,3610,1950,2780,0.00,2.60,0,0,2780,2780,2780,2780,2780,2780,2780,261,830,1000,0,5,1,26100970,726,-10.00,1.11,12,0.00,-278.00,2494.00,5700,20240731,-51.23,2780,20250507,0.00,4725,-41.16,20250107,2780,0.00,20250507,5700,-51.23,20240731,2780,0.00,20250507,0.26,Y,002210,1000,261 억,,679828,N,N,0,N,00,N
20250512,140127,58,100.00,KOSPI,,제약,N,N,N,N, ,N,2780,0,3,0.00,0,0,0.00,0,0,0,3610,1950,2780,0.00,2.60,0,0,2780,2780,2780,2780,2780,2780,2780,261,830,1000,0,5,1,26100970,726,-10.00,1.11,12,0.00,-278.00,2494.00,5700,20240731,-51.23,2780,20250507,0.00,4725,-41.16,20250107,2780,0.00,20250507,5700,-51.23,20240731,2780,0.00,20250507,0.26,Y,002210,1000,261 억,,679828,N,N,0,N,00,N
20250512,130127,58,100.00,KOSPI,,제약,N,N,N,N, ,N,2780,0,3,0.00,0,0,0.00,0,0,0,3610,1950,2780,0.00,2.60,0,0,2780,2780,2780,2780,2780,2780,2780,261,830,1000,0,5,1,26100970,726,-10.00,1.11,12,0.00,-278.00,2494.00,5700,20240731,-51.23,2780,20250507,0.00,4725,-41.16,20250107,2780,0.00,20250507,5700,-51.23,20240731,2780,0.00,20250507,0.26,Y,002210,1000,261 억,,679828,N,N,0,N,00,N
20250512,120127,58,100.00,KOSPI,,제약,N,N,N,N, ,N,2780,0,3,0.00,0,0,0.00,0,0,0,3610,1950,2780,0.00,2.60,0,0,2780,2780,2780,2780,2780,2780,2780,261,830,1000,0,5,1,26100970,726,-10.00,1.11,12,0.00,-278.00,2494.00,5700,20240731,-51.23,2780,20250507,0.00,4725,-41.16,20250107,2780,0.00,20250507,5700,-51.23,20240731,2780,0.00,20250507,0.26,Y,002210,1000,261 억,,679828,N,N,0,N,00,N
20250512,110127,58,100.00,KOSPI,,제약,N,N,N,N, ,N,2780,0,3,0.00,0,0,0.00,0,0,0,3610,1950,2780,0.00,2.60,0,0,2780,2780,2780,2780,2780,2780,2780,261,830,1000,0,5,1,26100970,726,-10.00,1.11,12,0.00,-278.00,2494.00,5700,20240731,-51.23,2780,20250507,0.00,4725,-41.16,20250107,2780,0.00,20250507,5700,-51.23,20240731,2780,0.00,20250507,0.26,Y,002210,1000,261 억,,679828,N,N,0,N,00,N
20250512,100128,58,100.00,KOSPI,,제약,N,N,N,N, ,N,2780,0,3,0.00,0,0,0.00,0,0,0,3610,1950,2780,0.00,2.60,0,0,2780,2780,2780,2780,2780,2780,2780,261,830,1000,0,5,1,26100970,726,-10.00,1.11,12,0.00,-278.00,2494.00,5700,20240731,-51.23,2780,20250507,0.00,4725,-41.16,20250107,2780,0.00,20250507,5700,-51.23,20240731,2780,0.00,20250507,0.26,Y,002210,1000,261 억,,679828,N,N,0,N,00,N
20250512,090127,58,100.00,KOSPI,,제약,N,N,N,N, ,N,2780,0,3,0.00,0,0,0.00,0,0,0,3610,1950,2780,0.00,2.60,0,0,2780,2780,2780,2780,2780,2780,2780,261,830,1000,0,5,1,26100970,726,-10.00,1.11,12,0.00,-278.00,2494.00,5700,20240731,-51.23,2780,20250507,0.00,4725,-41.16,20250107,2780,0.00,20250507,5700,-51.23,20240731,2780,0.00,20250507,0.26,Y,002210,1000,261 억,,679828,N,N,0,N,00,N
20250509,160127,58,100.00,KOSPI,,제약,N,N,N,N, ,N,2780,0,3,0.00,0,0,0.00,0,0,0,3610,1950,2780,0.00,2.69,0,0,2780,2780,2780,2780,2780,2780,2780,261,830,1000,0,5,1,26100970,726,-10.00,1.11,12,0.00,-278.00,2494.00,5700,20240731,-51.23,2780,20250507,0.00,4725,-41.16,20250107,2780,0.00,20250507,5700,-51.23,20240731,2780,0.00,20250507,0.25,Y,002210,1000,261 억,,703120,N,N,0,N,00,N
20250509,150127,58,100.00,KOSPI,,제약,N,N,N,N, ,N,2780,0,3,0.00,0,0,0.00,0,0,0,3610,1950,2780,0.00,2.69,0,0,2780,2780,2780,2780,2780,2780,2780,261,830,1000,0,5,1,26100970,726,-10.00,1.11,12,0.00,-278.00,2494.00,5700,20240731,-51.23,2780,20250507,0.00,4725,-41.16,20250107,2780,0.00,20250507,5700,-51.23,20240731,2780,0.00,20250507,0.25,Y,002210,1000,261 억,,703120,N,N,0,N,00,N
20250509,140127,58,100.00,KOSPI,,제약,N,N,N,N, ,N,2780,0,3,0.00,0,0,0.00,0,0,0,3610,1950,2780,0.00,2.69,0,0,2780,2780,2780,2780,2780,2780,2780,261,830,1000,0,5,1,26100970,726,-10.00,1.11,12,0.00,-278.00,2494.00,5700,20240731,-51.23,2780,20250507,0.00,4725,-41.16,20250107,2780,0.00,20250507,5700,-51.23,20240731,2780,0.00,20250507,0.25,Y,002210,1000,261 억,,703120,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 20250512 160126 58 100.00 KOSPI 제약 N N N N N 2780 0 3 0.00 0 0 0.00 0 0 0 3610 1950 2780 0.00 2.60 0 0 2780 2780 2780 2780 2780 2780 2780 261 830 1000 0 5 1 26100970 726 -10.00 1.11 12 0.00 -278.00 2494.00 5700 20240731 -51.23 2780 20250507 0.00 4725 -41.16 20250107 2780 0.00 20250507 5700 -51.23 20240731 2780 0.00 20250507 0.26 Y 002210 1000 261 억 679828 N N 0 N 00 N
3 20250512 150127 58 100.00 KOSPI 제약 N N N N N 2780 0 3 0.00 0 0 0.00 0 0 0 3610 1950 2780 0.00 2.60 0 0 2780 2780 2780 2780 2780 2780 2780 261 830 1000 0 5 1 26100970 726 -10.00 1.11 12 0.00 -278.00 2494.00 5700 20240731 -51.23 2780 20250507 0.00 4725 -41.16 20250107 2780 0.00 20250507 5700 -51.23 20240731 2780 0.00 20250507 0.26 Y 002210 1000 261 억 679828 N N 0 N 00 N
4 20250512 140127 58 100.00 KOSPI 제약 N N N N N 2780 0 3 0.00 0 0 0.00 0 0 0 3610 1950 2780 0.00 2.60 0 0 2780 2780 2780 2780 2780 2780 2780 261 830 1000 0 5 1 26100970 726 -10.00 1.11 12 0.00 -278.00 2494.00 5700 20240731 -51.23 2780 20250507 0.00 4725 -41.16 20250107 2780 0.00 20250507 5700 -51.23 20240731 2780 0.00 20250507 0.26 Y 002210 1000 261 억 679828 N N 0 N 00 N
5 20250512 130127 58 100.00 KOSPI 제약 N N N N N 2780 0 3 0.00 0 0 0.00 0 0 0 3610 1950 2780 0.00 2.60 0 0 2780 2780 2780 2780 2780 2780 2780 261 830 1000 0 5 1 26100970 726 -10.00 1.11 12 0.00 -278.00 2494.00 5700 20240731 -51.23 2780 20250507 0.00 4725 -41.16 20250107 2780 0.00 20250507 5700 -51.23 20240731 2780 0.00 20250507 0.26 Y 002210 1000 261 억 679828 N N 0 N 00 N
6 20250512 120127 58 100.00 KOSPI 제약 N N N N N 2780 0 3 0.00 0 0 0.00 0 0 0 3610 1950 2780 0.00 2.60 0 0 2780 2780 2780 2780 2780 2780 2780 261 830 1000 0 5 1 26100970 726 -10.00 1.11 12 0.00 -278.00 2494.00 5700 20240731 -51.23 2780 20250507 0.00 4725 -41.16 20250107 2780 0.00 20250507 5700 -51.23 20240731 2780 0.00 20250507 0.26 Y 002210 1000 261 억 679828 N N 0 N 00 N
7 20250512 110127 58 100.00 KOSPI 제약 N N N N N 2780 0 3 0.00 0 0 0.00 0 0 0 3610 1950 2780 0.00 2.60 0 0 2780 2780 2780 2780 2780 2780 2780 261 830 1000 0 5 1 26100970 726 -10.00 1.11 12 0.00 -278.00 2494.00 5700 20240731 -51.23 2780 20250507 0.00 4725 -41.16 20250107 2780 0.00 20250507 5700 -51.23 20240731 2780 0.00 20250507 0.26 Y 002210 1000 261 억 679828 N N 0 N 00 N
8 20250512 100128 58 100.00 KOSPI 제약 N N N N N 2780 0 3 0.00 0 0 0.00 0 0 0 3610 1950 2780 0.00 2.60 0 0 2780 2780 2780 2780 2780 2780 2780 261 830 1000 0 5 1 26100970 726 -10.00 1.11 12 0.00 -278.00 2494.00 5700 20240731 -51.23 2780 20250507 0.00 4725 -41.16 20250107 2780 0.00 20250507 5700 -51.23 20240731 2780 0.00 20250507 0.26 Y 002210 1000 261 억 679828 N N 0 N 00 N
9 20250512 090127 58 100.00 KOSPI 제약 N N N N N 2780 0 3 0.00 0 0 0.00 0 0 0 3610 1950 2780 0.00 2.60 0 0 2780 2780 2780 2780 2780 2780 2780 261 830 1000 0 5 1 26100970 726 -10.00 1.11 12 0.00 -278.00 2494.00 5700 20240731 -51.23 2780 20250507 0.00 4725 -41.16 20250107 2780 0.00 20250507 5700 -51.23 20240731 2780 0.00 20250507 0.26 Y 002210 1000 261 억 679828 N N 0 N 00 N
10 20250509 160127 58 100.00 KOSPI 제약 N N N N N 2780 0 3 0.00 0 0 0.00 0 0 0 3610 1950 2780 0.00 2.69 0 0 2780 2780 2780 2780 2780 2780 2780 261 830 1000 0 5 1 26100970 726 -10.00 1.11 12 0.00 -278.00 2494.00 5700 20240731 -51.23 2780 20250507 0.00 4725 -41.16 20250107 2780 0.00 20250507 5700 -51.23 20240731 2780 0.00 20250507 0.25 Y 002210 1000 261 억 703120 N N 0 N 00 N
11 20250509 150127 58 100.00 KOSPI 제약 N N N N N 2780 0 3 0.00 0 0 0.00 0 0 0 3610 1950 2780 0.00 2.69 0 0 2780 2780 2780 2780 2780 2780 2780 261 830 1000 0 5 1 26100970 726 -10.00 1.11 12 0.00 -278.00 2494.00 5700 20240731 -51.23 2780 20250507 0.00 4725 -41.16 20250107 2780 0.00 20250507 5700 -51.23 20240731 2780 0.00 20250507 0.25 Y 002210 1000 261 억 703120 N N 0 N 00 N
12 20250509 140127 58 100.00 KOSPI 제약 N N N N N 2780 0 3 0.00 0 0 0.00 0 0 0 3610 1950 2780 0.00 2.69 0 0 2780 2780 2780 2780 2780 2780 2780 261 830 1000 0 5 1 26100970 726 -10.00 1.11 12 0.00 -278.00 2494.00 5700 20240731 -51.23 2780 20250507 0.00 4725 -41.16 20250107 2780 0.00 20250507 5700 -51.23 20240731 2780 0.00 20250507 0.25 Y 002210 1000 261 억 703120 N N 0 N 00 N