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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002210/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
20250221,160130,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3895,35,2,0.91,190471555,49150,52.23,3860,3915,3810,5010,2705,3860,3875.26,3.84,0,-3583,3933,3896,3828,3791,3723,3915,3810,261,1150,1000,2850,5,1,26100970,1017,-49.30,2.05,12,0.19,-79.00,1904.00,5780,20240327,-32.61,3645,20250218,6.86,4725,-17.57,20250107,3645,6.86,20250218,5780,-32.61,20240327,3645,6.86,20250218,0.29,N,002210,1000,261 억,,1002848,N,N,12,N,00,N
20250221,150130,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3870,10,2,0.26,160127525,41338,43.93,3860,3915,3810,5010,2705,3860,3873.62,3.84,0,-1700,3933,3896,3828,3791,3723,3915,3810,261,1150,1000,2850,5,1,26100970,1010,-48.99,2.03,12,0.16,-79.00,1904.00,5780,20240327,-33.04,3645,20250218,6.17,4725,-18.10,20250107,3645,6.17,20250218,5780,-33.04,20240327,3645,6.17,20250218,0.29,N,002210,1000,261 억,,1002848,N,N,30,N,00,N
20250221,140130,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3880,20,2,0.52,150137735,38754,41.18,3860,3915,3810,5010,2705,3860,3874.12,3.84,0,-893,3933,3896,3828,3791,3723,3915,3810,261,1150,1000,2850,5,1,26100970,1013,-49.11,2.04,12,0.15,-79.00,1904.00,5780,20240327,-32.87,3645,20250218,6.45,4725,-17.88,20250107,3645,6.45,20250218,5780,-32.87,20240327,3645,6.45,20250218,0.29,N,002210,1000,261 억,,1002848,N,N,30,N,00,N
20250221,130130,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3875,15,2,0.39,137581770,35510,37.74,3860,3915,3810,5010,2705,3860,3874.45,3.84,0,-532,3933,3896,3828,3791,3723,3915,3810,261,1150,1000,2850,5,1,26100970,1011,-49.05,2.04,12,0.14,-79.00,1904.00,5780,20240327,-32.96,3645,20250218,6.31,4725,-17.99,20250107,3645,6.31,20250218,5780,-32.96,20240327,3645,6.31,20250218,0.29,N,002210,1000,261 억,,1002848,N,N,30,N,00,N
20250221,120131,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3880,20,2,0.52,132272570,34140,36.28,3860,3915,3810,5010,2705,3860,3874.42,3.84,0,322,3933,3896,3828,3791,3723,3915,3810,261,1150,1000,2850,5,1,26100970,1013,-49.11,2.04,12,0.13,-79.00,1904.00,5780,20240327,-32.87,3645,20250218,6.45,4725,-17.88,20250107,3645,6.45,20250218,5780,-32.87,20240327,3645,6.45,20250218,0.29,N,002210,1000,261 억,,1002848,N,N,30,N,00,N
20250221,110131,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3880,20,2,0.52,115619180,29845,31.72,3860,3915,3810,5010,2705,3860,3873.99,3.84,0,713,3933,3896,3828,3791,3723,3915,3810,261,1150,1000,2850,5,1,26100970,1013,-49.11,2.04,12,0.11,-79.00,1904.00,5780,20240327,-32.87,3645,20250218,6.45,4725,-17.88,20250107,3645,6.45,20250218,5780,-32.87,20240327,3645,6.45,20250218,0.29,N,002210,1000,261 억,,1002848,N,N,30,N,00,N
20250221,100131,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3880,20,2,0.52,55180535,14299,15.20,3860,3895,3810,5010,2705,3860,3859.05,3.84,0,-3506,3933,3896,3828,3791,3723,3915,3810,261,1150,1000,2850,5,1,26100970,1013,-49.11,2.04,12,0.05,-79.00,1904.00,5780,20240327,-32.87,3645,20250218,6.45,4725,-17.88,20250107,3645,6.45,20250218,5780,-32.87,20240327,3645,6.45,20250218,0.29,N,002210,1000,261 억,,1002848,N,N,30,N,00,N
20250221,090130,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3845,-15,5,-0.39,474720,123,0.13,3860,3870,3845,5010,2705,3860,3859.51,3.84,0,-56,3933,3896,3828,3791,3723,3915,3810,261,1150,1000,2850,5,1,26100970,1004,-48.67,2.02,12,0.00,-79.00,1904.00,5780,20240327,-33.48,3645,20250218,5.49,4725,-18.62,20250107,3645,5.49,20250218,5780,-33.48,20240327,3645,5.49,20250218,0.29,N,002210,1000,261 억,,1002848,N,N,30,N,00,N
20250220,160130,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3860,20,2,0.52,357220700,94051,170.43,3840,3865,3760,4990,2690,3840,3798.16,3.84,0,1408,3893,3866,3823,3796,3753,3880,3810,261,1150,1000,2840,5,1,26100970,1007,-48.86,2.03,12,0.36,-79.00,1904.00,5780,20240327,-33.22,3645,20250218,5.90,4725,-18.31,20250107,3645,5.90,20250218,5780,-33.22,20240327,3645,5.90,20250218,0.29,N,002210,1000,261 억,,1001124,N,N,30,N,00,N
20250220,150130,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3860,20,2,0.52,323149195,85223,154.44,3840,3865,3760,4990,2690,3840,3791.81,3.84,0,2048,3893,3866,3823,3796,3753,3880,3810,261,1150,1000,2840,5,1,26100970,1007,-48.86,2.03,12,0.33,-79.00,1904.00,5780,20240327,-33.22,3645,20250218,5.90,4725,-18.31,20250107,3645,5.90,20250218,5780,-33.22,20240327,3645,5.90,20250218,0.29,N,002210,1000,261 억,,1001124,N,N,25,N,00,N
20250220,140130,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3790,-50,5,-1.30,253127120,66907,121.25,3840,3850,3760,4990,2690,3840,3783.27,3.84,0,776,3893,3866,3823,3796,3753,3880,3810,261,1150,1000,2840,5,1,26100970,989,-47.97,1.99,12,0.26,-79.00,1904.00,5780,20240327,-34.43,3645,20250218,3.98,4725,-19.79,20250107,3645,3.98,20250218,5780,-34.43,20240327,3645,3.98,20250218,0.29,N,002210,1000,261 억,,1001124,N,N,25,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 20250221 160130 57 100.00 KOSPI 제약 N N N N N 3895 35 2 0.91 190471555 49150 52.23 3860 3915 3810 5010 2705 3860 3875.26 3.84 0 -3583 3933 3896 3828 3791 3723 3915 3810 261 1150 1000 2850 5 1 26100970 1017 -49.30 2.05 12 0.19 -79.00 1904.00 5780 20240327 -32.61 3645 20250218 6.86 4725 -17.57 20250107 3645 6.86 20250218 5780 -32.61 20240327 3645 6.86 20250218 0.29 N 002210 1000 261 억 1002848 N N 12 N 00 N
3 20250221 150130 57 100.00 KOSPI 제약 N N N N N 3870 10 2 0.26 160127525 41338 43.93 3860 3915 3810 5010 2705 3860 3873.62 3.84 0 -1700 3933 3896 3828 3791 3723 3915 3810 261 1150 1000 2850 5 1 26100970 1010 -48.99 2.03 12 0.16 -79.00 1904.00 5780 20240327 -33.04 3645 20250218 6.17 4725 -18.10 20250107 3645 6.17 20250218 5780 -33.04 20240327 3645 6.17 20250218 0.29 N 002210 1000 261 억 1002848 N N 30 N 00 N
4 20250221 140130 57 100.00 KOSPI 제약 N N N N N 3880 20 2 0.52 150137735 38754 41.18 3860 3915 3810 5010 2705 3860 3874.12 3.84 0 -893 3933 3896 3828 3791 3723 3915 3810 261 1150 1000 2850 5 1 26100970 1013 -49.11 2.04 12 0.15 -79.00 1904.00 5780 20240327 -32.87 3645 20250218 6.45 4725 -17.88 20250107 3645 6.45 20250218 5780 -32.87 20240327 3645 6.45 20250218 0.29 N 002210 1000 261 억 1002848 N N 30 N 00 N
5 20250221 130130 57 100.00 KOSPI 제약 N N N N N 3875 15 2 0.39 137581770 35510 37.74 3860 3915 3810 5010 2705 3860 3874.45 3.84 0 -532 3933 3896 3828 3791 3723 3915 3810 261 1150 1000 2850 5 1 26100970 1011 -49.05 2.04 12 0.14 -79.00 1904.00 5780 20240327 -32.96 3645 20250218 6.31 4725 -17.99 20250107 3645 6.31 20250218 5780 -32.96 20240327 3645 6.31 20250218 0.29 N 002210 1000 261 억 1002848 N N 30 N 00 N
6 20250221 120131 57 100.00 KOSPI 제약 N N N N N 3880 20 2 0.52 132272570 34140 36.28 3860 3915 3810 5010 2705 3860 3874.42 3.84 0 322 3933 3896 3828 3791 3723 3915 3810 261 1150 1000 2850 5 1 26100970 1013 -49.11 2.04 12 0.13 -79.00 1904.00 5780 20240327 -32.87 3645 20250218 6.45 4725 -17.88 20250107 3645 6.45 20250218 5780 -32.87 20240327 3645 6.45 20250218 0.29 N 002210 1000 261 억 1002848 N N 30 N 00 N
7 20250221 110131 57 100.00 KOSPI 제약 N N N N N 3880 20 2 0.52 115619180 29845 31.72 3860 3915 3810 5010 2705 3860 3873.99 3.84 0 713 3933 3896 3828 3791 3723 3915 3810 261 1150 1000 2850 5 1 26100970 1013 -49.11 2.04 12 0.11 -79.00 1904.00 5780 20240327 -32.87 3645 20250218 6.45 4725 -17.88 20250107 3645 6.45 20250218 5780 -32.87 20240327 3645 6.45 20250218 0.29 N 002210 1000 261 억 1002848 N N 30 N 00 N
8 20250221 100131 57 100.00 KOSPI 제약 N N N N N 3880 20 2 0.52 55180535 14299 15.20 3860 3895 3810 5010 2705 3860 3859.05 3.84 0 -3506 3933 3896 3828 3791 3723 3915 3810 261 1150 1000 2850 5 1 26100970 1013 -49.11 2.04 12 0.05 -79.00 1904.00 5780 20240327 -32.87 3645 20250218 6.45 4725 -17.88 20250107 3645 6.45 20250218 5780 -32.87 20240327 3645 6.45 20250218 0.29 N 002210 1000 261 억 1002848 N N 30 N 00 N
9 20250221 090130 57 100.00 KOSPI 제약 N N N N N 3845 -15 5 -0.39 474720 123 0.13 3860 3870 3845 5010 2705 3860 3859.51 3.84 0 -56 3933 3896 3828 3791 3723 3915 3810 261 1150 1000 2850 5 1 26100970 1004 -48.67 2.02 12 0.00 -79.00 1904.00 5780 20240327 -33.48 3645 20250218 5.49 4725 -18.62 20250107 3645 5.49 20250218 5780 -33.48 20240327 3645 5.49 20250218 0.29 N 002210 1000 261 억 1002848 N N 30 N 00 N
10 20250220 160130 57 100.00 KOSPI 제약 N N N N N 3860 20 2 0.52 357220700 94051 170.43 3840 3865 3760 4990 2690 3840 3798.16 3.84 0 1408 3893 3866 3823 3796 3753 3880 3810 261 1150 1000 2840 5 1 26100970 1007 -48.86 2.03 12 0.36 -79.00 1904.00 5780 20240327 -33.22 3645 20250218 5.90 4725 -18.31 20250107 3645 5.90 20250218 5780 -33.22 20240327 3645 5.90 20250218 0.29 N 002210 1000 261 억 1001124 N N 30 N 00 N
11 20250220 150130 57 100.00 KOSPI 제약 N N N N N 3860 20 2 0.52 323149195 85223 154.44 3840 3865 3760 4990 2690 3840 3791.81 3.84 0 2048 3893 3866 3823 3796 3753 3880 3810 261 1150 1000 2840 5 1 26100970 1007 -48.86 2.03 12 0.33 -79.00 1904.00 5780 20240327 -33.22 3645 20250218 5.90 4725 -18.31 20250107 3645 5.90 20250218 5780 -33.22 20240327 3645 5.90 20250218 0.29 N 002210 1000 261 억 1001124 N N 25 N 00 N
12 20250220 140130 57 100.00 KOSPI 제약 N N N N N 3790 -50 5 -1.30 253127120 66907 121.25 3840 3850 3760 4990 2690 3840 3783.27 3.84 0 776 3893 3866 3823 3796 3753 3880 3810 261 1150 1000 2840 5 1 26100970 989 -47.97 1.99 12 0.26 -79.00 1904.00 5780 20240327 -34.43 3645 20250218 3.98 4725 -19.79 20250107 3645 3.98 20250218 5780 -34.43 20240327 3645 3.98 20250218 0.29 N 002210 1000 261 억 1001124 N N 25 N 00 N