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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002210/price/prices-20250301.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
20250306,160128,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3825,-20,5,-0.52,72245447,18904,65.60,3845,3845,3800,4995,2695,3845,3821.70,3.76,0,-2755,3921,3882,3841,3802,3761,3902,3822,261,1150,1000,2840,5,1,26100970,998,-48.42,2.01,12,0.07,-79.00,1904.00,5780,20240327,-33.82,3645,20250218,4.94,4725,-19.05,20250107,3645,4.94,20250218,5780,-33.82,20240327,3645,4.94,20250218,0.30,N,002210,1000,261 억,,980382,N,N,2,N,00,N
20250306,150128,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3835,-10,5,-0.26,41187702,10777,37.40,3845,3845,3800,4995,2695,3845,3821.82,3.76,0,-163,3921,3882,3841,3802,3761,3902,3822,261,1150,1000,2840,5,1,26100970,1001,-48.54,2.01,12,0.04,-79.00,1904.00,5780,20240327,-33.65,3645,20250218,5.21,4725,-18.84,20250107,3645,5.21,20250218,5780,-33.65,20240327,3645,5.21,20250218,0.30,N,002210,1000,261 억,,980382,N,N,15,N,00,N
20250306,140128,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3810,-35,5,-0.91,26566327,6960,24.15,3845,3845,3800,4995,2695,3845,3817.00,3.76,0,745,3921,3882,3841,3802,3761,3902,3822,261,1150,1000,2840,5,1,26100970,994,-48.23,2.00,12,0.03,-79.00,1904.00,5780,20240327,-34.08,3645,20250218,4.53,4725,-19.37,20250107,3645,4.53,20250218,5780,-34.08,20240327,3645,4.53,20250218,0.30,N,002210,1000,261 억,,980382,N,N,15,N,00,N
20250306,130127,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3815,-30,5,-0.78,24886192,6519,22.62,3845,3845,3800,4995,2695,3845,3817.49,3.76,0,968,3921,3882,3841,3802,3761,3902,3822,261,1150,1000,2840,5,1,26100970,996,-48.29,2.00,12,0.02,-79.00,1904.00,5780,20240327,-34.00,3645,20250218,4.66,4725,-19.26,20250107,3645,4.66,20250218,5780,-34.00,20240327,3645,4.66,20250218,0.30,N,002210,1000,261 억,,980382,N,N,15,N,00,N
20250306,120128,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3820,-25,5,-0.65,9740067,2540,8.81,3845,3845,3805,4995,2695,3845,3834.67,3.76,0,131,3921,3882,3841,3802,3761,3902,3822,261,1150,1000,2840,5,1,26100970,997,-48.35,2.01,12,0.01,-79.00,1904.00,5780,20240327,-33.91,3645,20250218,4.80,4725,-19.15,20250107,3645,4.80,20250218,5780,-33.91,20240327,3645,4.80,20250218,0.30,N,002210,1000,261 억,,980382,N,N,15,N,00,N
20250306,110128,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3825,-20,5,-0.52,9004962,2348,8.15,3845,3845,3805,4995,2695,3845,3835.16,3.76,0,147,3921,3882,3841,3802,3761,3902,3822,261,1150,1000,2840,5,1,26100970,998,-48.42,2.01,12,0.01,-79.00,1904.00,5780,20240327,-33.82,3645,20250218,4.94,4725,-19.05,20250107,3645,4.94,20250218,5780,-33.82,20240327,3645,4.94,20250218,0.30,N,002210,1000,261 억,,980382,N,N,15,N,00,N
20250306,100128,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3820,-25,5,-0.65,8707217,2270,7.88,3845,3845,3805,4995,2695,3845,3835.78,3.76,0,175,3921,3882,3841,3802,3761,3902,3822,261,1150,1000,2840,5,1,26100970,997,-48.35,2.01,12,0.01,-79.00,1904.00,5780,20240327,-33.91,3645,20250218,4.80,4725,-19.15,20250107,3645,4.80,20250218,5780,-33.91,20240327,3645,4.80,20250218,0.30,N,002210,1000,261 억,,980382,N,N,15,N,00,N
20250306,090128,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3845,0,3,0.00,384500,100,0.35,3845,3845,3845,4995,2695,3845,3845.00,3.76,0,-5,3921,3882,3841,3802,3761,3902,3822,261,1150,1000,2840,5,1,26100970,1004,-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,-33.48,20240327,3645,5.49,20250218,0.30,N,002210,1000,261 억,,980382,N,N,15,N,00,N
20250305,160127,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3845,10,2,0.26,110381449,28812,56.79,3835,3880,3800,4985,2685,3835,3831.09,3.73,0,5394,3968,3901,3833,3766,3698,3867,3732,261,1150,1000,2830,5,1,26100970,1004,-48.67,2.02,12,0.11,-79.00,1904.00,5780,20240327,-33.48,3645,20250218,5.49,4725,-18.62,20250107,3645,5.49,20250218,5780,-33.48,20240327,3645,5.49,20250218,0.30,N,002210,1000,261 억,,974119,N,N,15,N,00,N
20250305,150128,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3845,10,2,0.26,82331034,21502,42.38,3835,3880,3800,4985,2685,3835,3828.99,3.73,0,6936,3968,3901,3833,3766,3698,3867,3732,261,1150,1000,2830,5,1,26100970,1004,-48.67,2.02,12,0.08,-79.00,1904.00,5780,20240327,-33.48,3645,20250218,5.49,4725,-18.62,20250107,3645,5.49,20250218,5780,-33.48,20240327,3645,5.49,20250218,0.30,N,002210,1000,261 억,,974119,N,N,7,N,00,N
20250305,140127,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3830,-5,5,-0.13,35490709,9284,18.30,3835,3850,3805,4985,2685,3835,3822.78,3.73,0,5145,3968,3901,3833,3766,3698,3867,3732,261,1150,1000,2830,5,1,26100970,1000,-48.48,2.01,12,0.04,-79.00,1904.00,5780,20240327,-33.74,3645,20250218,5.08,4725,-18.94,20250107,3645,5.08,20250218,5780,-33.74,20240327,3645,5.08,20250218,0.30,N,002210,1000,261 억,,974119,N,N,7,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 20250306 160128 57 100.00 KOSPI 제약 N N N N N 3825 -20 5 -0.52 72245447 18904 65.60 3845 3845 3800 4995 2695 3845 3821.70 3.76 0 -2755 3921 3882 3841 3802 3761 3902 3822 261 1150 1000 2840 5 1 26100970 998 -48.42 2.01 12 0.07 -79.00 1904.00 5780 20240327 -33.82 3645 20250218 4.94 4725 -19.05 20250107 3645 4.94 20250218 5780 -33.82 20240327 3645 4.94 20250218 0.30 N 002210 1000 261 억 980382 N N 2 N 00 N
3 20250306 150128 57 100.00 KOSPI 제약 N N N N N 3835 -10 5 -0.26 41187702 10777 37.40 3845 3845 3800 4995 2695 3845 3821.82 3.76 0 -163 3921 3882 3841 3802 3761 3902 3822 261 1150 1000 2840 5 1 26100970 1001 -48.54 2.01 12 0.04 -79.00 1904.00 5780 20240327 -33.65 3645 20250218 5.21 4725 -18.84 20250107 3645 5.21 20250218 5780 -33.65 20240327 3645 5.21 20250218 0.30 N 002210 1000 261 억 980382 N N 15 N 00 N
4 20250306 140128 57 100.00 KOSPI 제약 N N N N N 3810 -35 5 -0.91 26566327 6960 24.15 3845 3845 3800 4995 2695 3845 3817.00 3.76 0 745 3921 3882 3841 3802 3761 3902 3822 261 1150 1000 2840 5 1 26100970 994 -48.23 2.00 12 0.03 -79.00 1904.00 5780 20240327 -34.08 3645 20250218 4.53 4725 -19.37 20250107 3645 4.53 20250218 5780 -34.08 20240327 3645 4.53 20250218 0.30 N 002210 1000 261 억 980382 N N 15 N 00 N
5 20250306 130127 57 100.00 KOSPI 제약 N N N N N 3815 -30 5 -0.78 24886192 6519 22.62 3845 3845 3800 4995 2695 3845 3817.49 3.76 0 968 3921 3882 3841 3802 3761 3902 3822 261 1150 1000 2840 5 1 26100970 996 -48.29 2.00 12 0.02 -79.00 1904.00 5780 20240327 -34.00 3645 20250218 4.66 4725 -19.26 20250107 3645 4.66 20250218 5780 -34.00 20240327 3645 4.66 20250218 0.30 N 002210 1000 261 억 980382 N N 15 N 00 N
6 20250306 120128 57 100.00 KOSPI 제약 N N N N N 3820 -25 5 -0.65 9740067 2540 8.81 3845 3845 3805 4995 2695 3845 3834.67 3.76 0 131 3921 3882 3841 3802 3761 3902 3822 261 1150 1000 2840 5 1 26100970 997 -48.35 2.01 12 0.01 -79.00 1904.00 5780 20240327 -33.91 3645 20250218 4.80 4725 -19.15 20250107 3645 4.80 20250218 5780 -33.91 20240327 3645 4.80 20250218 0.30 N 002210 1000 261 억 980382 N N 15 N 00 N
7 20250306 110128 57 100.00 KOSPI 제약 N N N N N 3825 -20 5 -0.52 9004962 2348 8.15 3845 3845 3805 4995 2695 3845 3835.16 3.76 0 147 3921 3882 3841 3802 3761 3902 3822 261 1150 1000 2840 5 1 26100970 998 -48.42 2.01 12 0.01 -79.00 1904.00 5780 20240327 -33.82 3645 20250218 4.94 4725 -19.05 20250107 3645 4.94 20250218 5780 -33.82 20240327 3645 4.94 20250218 0.30 N 002210 1000 261 억 980382 N N 15 N 00 N
8 20250306 100128 57 100.00 KOSPI 제약 N N N N N 3820 -25 5 -0.65 8707217 2270 7.88 3845 3845 3805 4995 2695 3845 3835.78 3.76 0 175 3921 3882 3841 3802 3761 3902 3822 261 1150 1000 2840 5 1 26100970 997 -48.35 2.01 12 0.01 -79.00 1904.00 5780 20240327 -33.91 3645 20250218 4.80 4725 -19.15 20250107 3645 4.80 20250218 5780 -33.91 20240327 3645 4.80 20250218 0.30 N 002210 1000 261 억 980382 N N 15 N 00 N
9 20250306 090128 57 100.00 KOSPI 제약 N N N N N 3845 0 3 0.00 384500 100 0.35 3845 3845 3845 4995 2695 3845 3845.00 3.76 0 -5 3921 3882 3841 3802 3761 3902 3822 261 1150 1000 2840 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 0.30 N 002210 1000 261 억 980382 N N 15 N 00 N
10 20250305 160127 57 100.00 KOSPI 제약 N N N N N 3845 10 2 0.26 110381449 28812 56.79 3835 3880 3800 4985 2685 3835 3831.09 3.73 0 5394 3968 3901 3833 3766 3698 3867 3732 261 1150 1000 2830 5 1 26100970 1004 -48.67 2.02 12 0.11 -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 0.30 N 002210 1000 261 억 974119 N N 15 N 00 N
11 20250305 150128 57 100.00 KOSPI 제약 N N N N N 3845 10 2 0.26 82331034 21502 42.38 3835 3880 3800 4985 2685 3835 3828.99 3.73 0 6936 3968 3901 3833 3766 3698 3867 3732 261 1150 1000 2830 5 1 26100970 1004 -48.67 2.02 12 0.08 -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 0.30 N 002210 1000 261 억 974119 N N 7 N 00 N
12 20250305 140127 57 100.00 KOSPI 제약 N N N N N 3830 -5 5 -0.13 35490709 9284 18.30 3835 3850 3805 4985 2685 3835 3822.78 3.73 0 5145 3968 3901 3833 3766 3698 3867 3732 261 1150 1000 2830 5 1 26100970 1000 -48.48 2.01 12 0.04 -79.00 1904.00 5780 20240327 -33.74 3645 20250218 5.08 4725 -18.94 20250107 3645 5.08 20250218 5780 -33.74 20240327 3645 5.08 20250218 0.30 N 002210 1000 261 억 974119 N N 7 N 00 N