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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002210/price/prices-20250401.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
20250414,160128,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3760,-35,5,-0.92,176255475,46937,231.05,3795,3810,3725,4930,2660,3795,3755.15,4.00,0,-12959,3851,3822,3791,3762,3731,3807,3747,261,1135,1000,2730,5,1,26100970,981,-13.53,1.51,12,0.18,-278.00,2494.00,5700,20240731,-34.04,3615,20250331,4.01,4725,-20.42,20250107,3615,4.01,20250331,5700,-34.04,20240731,3615,4.01,20250331,0.27,Y,002210,1000,261 억,,1042835,N,N,4444,N,00,N
20250414,150128,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3760,-35,5,-0.92,137487574,36626,180.29,3795,3810,3725,4930,2660,3795,3753.82,4.00,0,-11137,3851,3822,3791,3762,3731,3807,3747,261,1135,1000,2730,5,1,26100970,981,-13.53,1.51,12,0.14,-278.00,2494.00,5700,20240731,-34.04,3615,20250331,4.01,4725,-20.42,20250107,3615,4.01,20250331,5700,-34.04,20240731,3615,4.01,20250331,0.27,Y,002210,1000,261 억,,1042835,N,N,982,N,00,N
20250414,140128,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3755,-40,5,-1.05,117052304,31184,153.50,3795,3810,3725,4930,2660,3795,3753.60,4.00,0,-9575,3851,3822,3791,3762,3731,3807,3747,261,1135,1000,2730,5,1,26100970,980,-13.51,1.51,12,0.12,-278.00,2494.00,5700,20240731,-34.12,3615,20250331,3.87,4725,-20.53,20250107,3615,3.87,20250331,5700,-34.12,20240731,3615,3.87,20250331,0.27,Y,002210,1000,261 억,,1042835,N,N,982,N,00,N
20250414,130128,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3735,-60,5,-1.58,79238039,21100,103.86,3795,3810,3725,4930,2660,3795,3755.36,4.00,0,-10795,3851,3822,3791,3762,3731,3807,3747,261,1135,1000,2730,5,1,26100970,975,-13.44,1.50,12,0.08,-278.00,2494.00,5700,20240731,-34.47,3615,20250331,3.32,4725,-20.95,20250107,3615,3.32,20250331,5700,-34.47,20240731,3615,3.32,20250331,0.27,Y,002210,1000,261 억,,1042835,N,N,982,N,00,N
20250414,120128,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3740,-55,5,-1.45,53464504,14203,69.91,3795,3810,3740,4930,2660,3795,3764.31,4.00,0,-6764,3851,3822,3791,3762,3731,3807,3747,261,1135,1000,2730,5,1,26100970,976,-13.45,1.50,12,0.05,-278.00,2494.00,5700,20240731,-34.39,3615,20250331,3.46,4725,-20.85,20250107,3615,3.46,20250331,5700,-34.39,20240731,3615,3.46,20250331,0.27,Y,002210,1000,261 억,,1042835,N,N,982,N,00,N
20250414,110128,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3765,-30,5,-0.79,23020415,6089,29.97,3795,3810,3760,4930,2660,3795,3780.66,4.00,0,-2463,3851,3822,3791,3762,3731,3807,3747,261,1135,1000,2730,5,1,26100970,983,-13.54,1.51,12,0.02,-278.00,2494.00,5700,20240731,-33.95,3615,20250331,4.15,4725,-20.32,20250107,3615,4.15,20250331,5700,-33.95,20240731,3615,4.15,20250331,0.27,Y,002210,1000,261 억,,1042835,N,N,982,N,00,N
20250414,100128,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3770,-25,5,-0.66,19166965,5066,24.94,3795,3810,3760,4930,2660,3795,3783.45,4.00,0,-1587,3851,3822,3791,3762,3731,3807,3747,261,1135,1000,2730,5,1,26100970,984,-13.56,1.51,12,0.02,-278.00,2494.00,5700,20240731,-33.86,3615,20250331,4.29,4725,-20.21,20250107,3615,4.29,20250331,5700,-33.86,20240731,3615,4.29,20250331,0.27,Y,002210,1000,261 억,,1042835,N,N,982,N,00,N
20250414,090128,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3795,0,3,0.00,26565,7,0.03,3795,3795,3795,4930,2660,3795,3795.00,4.00,0,0,3851,3822,3791,3762,3731,3807,3747,261,1135,1000,2730,5,1,26100970,991,-13.65,1.52,12,0.00,-278.00,2494.00,5700,20240731,-33.42,3615,20250331,4.98,4725,-19.68,20250107,3615,4.98,20250331,5700,-33.42,20240731,3615,4.98,20250331,0.27,Y,002210,1000,261 억,,1042835,N,N,982,N,00,N
20250411,160128,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3795,-15,5,-0.39,76919125,20315,72.32,3800,3820,3760,4950,2670,3810,3786.32,4.01,0,-4591,3870,3840,3815,3785,3760,3855,3800,261,1140,1000,2740,5,1,26100970,991,-13.65,1.52,12,0.08,-278.00,2494.00,5700,20240401,-33.42,3615,20250331,4.98,4725,-19.68,20250107,3615,4.98,20250331,5700,-33.42,20240731,3615,4.98,20250331,0.27,Y,002210,1000,261 억,,1047397,N,N,982,N,00,N
20250411,150128,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3795,-15,5,-0.39,65256940,17240,61.38,3800,3820,3760,4950,2670,3810,3785.21,4.01,0,-4217,3870,3840,3815,3785,3760,3855,3800,261,1140,1000,2740,5,1,26100970,991,-13.65,1.52,12,0.07,-278.00,2494.00,5700,20240401,-33.42,3615,20250331,4.98,4725,-19.68,20250107,3615,4.98,20250331,5700,-33.42,20240731,3615,4.98,20250331,0.27,Y,002210,1000,261 억,,1047397,N,N,1644,N,00,N
20250411,140128,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3785,-25,5,-0.66,32811550,8669,30.86,3800,3820,3760,4950,2670,3810,3784.93,4.01,0,-3087,3870,3840,3815,3785,3760,3855,3800,261,1140,1000,2740,5,1,26100970,988,-13.62,1.52,12,0.03,-278.00,2494.00,5700,20240401,-33.60,3615,20250331,4.70,4725,-19.89,20250107,3615,4.70,20250331,5700,-33.60,20240731,3615,4.70,20250331,0.27,Y,002210,1000,261 억,,1047397,N,N,1644,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 20250414 160128 57 100.00 KOSPI 제약 N N N N N 3760 -35 5 -0.92 176255475 46937 231.05 3795 3810 3725 4930 2660 3795 3755.15 4.00 0 -12959 3851 3822 3791 3762 3731 3807 3747 261 1135 1000 2730 5 1 26100970 981 -13.53 1.51 12 0.18 -278.00 2494.00 5700 20240731 -34.04 3615 20250331 4.01 4725 -20.42 20250107 3615 4.01 20250331 5700 -34.04 20240731 3615 4.01 20250331 0.27 Y 002210 1000 261 억 1042835 N N 4444 N 00 N
3 20250414 150128 57 100.00 KOSPI 제약 N N N N N 3760 -35 5 -0.92 137487574 36626 180.29 3795 3810 3725 4930 2660 3795 3753.82 4.00 0 -11137 3851 3822 3791 3762 3731 3807 3747 261 1135 1000 2730 5 1 26100970 981 -13.53 1.51 12 0.14 -278.00 2494.00 5700 20240731 -34.04 3615 20250331 4.01 4725 -20.42 20250107 3615 4.01 20250331 5700 -34.04 20240731 3615 4.01 20250331 0.27 Y 002210 1000 261 억 1042835 N N 982 N 00 N
4 20250414 140128 57 100.00 KOSPI 제약 N N N N N 3755 -40 5 -1.05 117052304 31184 153.50 3795 3810 3725 4930 2660 3795 3753.60 4.00 0 -9575 3851 3822 3791 3762 3731 3807 3747 261 1135 1000 2730 5 1 26100970 980 -13.51 1.51 12 0.12 -278.00 2494.00 5700 20240731 -34.12 3615 20250331 3.87 4725 -20.53 20250107 3615 3.87 20250331 5700 -34.12 20240731 3615 3.87 20250331 0.27 Y 002210 1000 261 억 1042835 N N 982 N 00 N
5 20250414 130128 57 100.00 KOSPI 제약 N N N N N 3735 -60 5 -1.58 79238039 21100 103.86 3795 3810 3725 4930 2660 3795 3755.36 4.00 0 -10795 3851 3822 3791 3762 3731 3807 3747 261 1135 1000 2730 5 1 26100970 975 -13.44 1.50 12 0.08 -278.00 2494.00 5700 20240731 -34.47 3615 20250331 3.32 4725 -20.95 20250107 3615 3.32 20250331 5700 -34.47 20240731 3615 3.32 20250331 0.27 Y 002210 1000 261 억 1042835 N N 982 N 00 N
6 20250414 120128 57 100.00 KOSPI 제약 N N N N N 3740 -55 5 -1.45 53464504 14203 69.91 3795 3810 3740 4930 2660 3795 3764.31 4.00 0 -6764 3851 3822 3791 3762 3731 3807 3747 261 1135 1000 2730 5 1 26100970 976 -13.45 1.50 12 0.05 -278.00 2494.00 5700 20240731 -34.39 3615 20250331 3.46 4725 -20.85 20250107 3615 3.46 20250331 5700 -34.39 20240731 3615 3.46 20250331 0.27 Y 002210 1000 261 억 1042835 N N 982 N 00 N
7 20250414 110128 57 100.00 KOSPI 제약 N N N N N 3765 -30 5 -0.79 23020415 6089 29.97 3795 3810 3760 4930 2660 3795 3780.66 4.00 0 -2463 3851 3822 3791 3762 3731 3807 3747 261 1135 1000 2730 5 1 26100970 983 -13.54 1.51 12 0.02 -278.00 2494.00 5700 20240731 -33.95 3615 20250331 4.15 4725 -20.32 20250107 3615 4.15 20250331 5700 -33.95 20240731 3615 4.15 20250331 0.27 Y 002210 1000 261 억 1042835 N N 982 N 00 N
8 20250414 100128 57 100.00 KOSPI 제약 N N N N N 3770 -25 5 -0.66 19166965 5066 24.94 3795 3810 3760 4930 2660 3795 3783.45 4.00 0 -1587 3851 3822 3791 3762 3731 3807 3747 261 1135 1000 2730 5 1 26100970 984 -13.56 1.51 12 0.02 -278.00 2494.00 5700 20240731 -33.86 3615 20250331 4.29 4725 -20.21 20250107 3615 4.29 20250331 5700 -33.86 20240731 3615 4.29 20250331 0.27 Y 002210 1000 261 억 1042835 N N 982 N 00 N
9 20250414 090128 57 100.00 KOSPI 제약 N N N N N 3795 0 3 0.00 26565 7 0.03 3795 3795 3795 4930 2660 3795 3795.00 4.00 0 0 3851 3822 3791 3762 3731 3807 3747 261 1135 1000 2730 5 1 26100970 991 -13.65 1.52 12 0.00 -278.00 2494.00 5700 20240731 -33.42 3615 20250331 4.98 4725 -19.68 20250107 3615 4.98 20250331 5700 -33.42 20240731 3615 4.98 20250331 0.27 Y 002210 1000 261 억 1042835 N N 982 N 00 N
10 20250411 160128 57 100.00 KOSPI 제약 N N N N N 3795 -15 5 -0.39 76919125 20315 72.32 3800 3820 3760 4950 2670 3810 3786.32 4.01 0 -4591 3870 3840 3815 3785 3760 3855 3800 261 1140 1000 2740 5 1 26100970 991 -13.65 1.52 12 0.08 -278.00 2494.00 5700 20240401 -33.42 3615 20250331 4.98 4725 -19.68 20250107 3615 4.98 20250331 5700 -33.42 20240731 3615 4.98 20250331 0.27 Y 002210 1000 261 억 1047397 N N 982 N 00 N
11 20250411 150128 57 100.00 KOSPI 제약 N N N N N 3795 -15 5 -0.39 65256940 17240 61.38 3800 3820 3760 4950 2670 3810 3785.21 4.01 0 -4217 3870 3840 3815 3785 3760 3855 3800 261 1140 1000 2740 5 1 26100970 991 -13.65 1.52 12 0.07 -278.00 2494.00 5700 20240401 -33.42 3615 20250331 4.98 4725 -19.68 20250107 3615 4.98 20250331 5700 -33.42 20240731 3615 4.98 20250331 0.27 Y 002210 1000 261 억 1047397 N N 1644 N 00 N
12 20250411 140128 57 100.00 KOSPI 제약 N N N N N 3785 -25 5 -0.66 32811550 8669 30.86 3800 3820 3760 4950 2670 3810 3784.93 4.01 0 -3087 3870 3840 3815 3785 3760 3855 3800 261 1140 1000 2740 5 1 26100970 988 -13.62 1.52 12 0.03 -278.00 2494.00 5700 20240401 -33.60 3615 20250331 4.70 4725 -19.89 20250107 3615 4.70 20250331 5700 -33.60 20240731 3615 4.70 20250331 0.27 Y 002210 1000 261 억 1047397 N N 1644 N 00 N