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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 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
20250218,160129,57,100.00,KOSPI,신저가,제약,N,N,N,N, ,N,3840,-10,5,-0.26,858074525,230080,235.88,3845,3850,3645,5000,2695,3850,3729.46,3.80,0,20492,4063,3956,3903,3796,3743,3930,3770,261,1150,1000,2840,5,1,26100970,1002,-48.61,2.02,12,0.88,-79.00,1904.00,5780,20240327,-33.56,3645,20250218,5.35,4725,-18.73,20250107,3645,5.35,20250218,5780,-33.56,20240327,3645,5.35,20250218,0.28,N,002210,1000,261 억,,991682,N,N,15,N,00,N
20250218,150129,57,100.00,KOSPI,신저가,제약,N,N,N,N, ,N,3780,-70,5,-1.82,765310535,205734,210.92,3845,3850,3645,5000,2695,3850,3719.90,3.80,0,23178,4063,3956,3903,3796,3743,3930,3770,261,1150,1000,2840,5,1,26100970,987,-47.85,1.99,12,0.79,-79.00,1904.00,5780,20240327,-34.60,3645,20250218,3.70,4725,-20.00,20250107,3645,3.70,20250218,5780,-34.60,20240327,3645,3.70,20250218,0.28,N,002210,1000,261 억,,991682,N,N,15,N,00,N
20250218,140130,57,100.00,KOSPI,신저가,제약,N,N,N,N, ,N,3680,-170,5,-4.42,607509095,163709,167.84,3845,3850,3645,5000,2695,3850,3710.91,3.80,0,12180,4063,3956,3903,3796,3743,3930,3770,261,1150,1000,2840,5,1,26100970,961,-46.58,1.93,12,0.63,-79.00,1904.00,5780,20240327,-36.33,3645,20250218,0.96,4725,-22.12,20250107,3645,0.96,20250218,5780,-36.33,20240327,3645,0.96,20250218,0.28,N,002210,1000,261 억,,991682,N,N,15,N,00,N
20250218,130129,57,100.00,KOSPI,신저가,제약,N,N,N,N, ,N,3685,-165,5,-4.29,595130435,160348,164.39,3845,3850,3645,5000,2695,3850,3711.49,3.80,0,12676,4063,3956,3903,3796,3743,3930,3770,261,1150,1000,2840,5,1,26100970,962,-46.65,1.94,12,0.61,-79.00,1904.00,5780,20240327,-36.25,3645,20250218,1.10,4725,-22.01,20250107,3645,1.10,20250218,5780,-36.25,20240327,3645,1.10,20250218,0.28,N,002210,1000,261 억,,991682,N,N,15,N,00,N
20250218,120129,57,100.00,KOSPI,신저가,제약,N,N,N,N, ,N,3685,-165,5,-4.29,573439970,154461,158.36,3845,3850,3645,5000,2695,3850,3712.52,3.80,0,13661,4063,3956,3903,3796,3743,3930,3770,261,1150,1000,2840,5,1,26100970,962,-46.65,1.94,12,0.59,-79.00,1904.00,5780,20240327,-36.25,3645,20250218,1.10,4725,-22.01,20250107,3645,1.10,20250218,5780,-36.25,20240327,3645,1.10,20250218,0.28,N,002210,1000,261 억,,991682,N,N,15,N,00,N
20250218,110130,57,100.00,KOSPI,신저가,제약,N,N,N,N, ,N,3675,-175,5,-4.55,538234965,144879,148.53,3845,3850,3645,5000,2695,3850,3715.07,3.80,0,16718,4063,3956,3903,3796,3743,3930,3770,261,1150,1000,2840,5,1,26100970,959,-46.52,1.93,12,0.56,-79.00,1904.00,5780,20240327,-36.42,3645,20250218,0.82,4725,-22.22,20250107,3645,0.82,20250218,5780,-36.42,20240327,3645,0.82,20250218,0.28,N,002210,1000,261 억,,991682,N,N,15,N,00,N
20250218,100129,57,100.00,KOSPI,신저가,제약,N,N,N,N, ,N,3755,-95,5,-2.47,153750000,40650,41.68,3845,3850,3740,5000,2695,3850,3782.29,3.80,0,-2085,4063,3956,3903,3796,3743,3930,3770,261,1150,1000,2840,5,1,26100970,980,-47.53,1.97,12,0.16,-79.00,1904.00,5780,20240327,-35.03,3740,20250218,0.40,4725,-20.53,20250107,3740,0.40,20250218,5780,-35.03,20240327,3740,0.40,20250218,0.28,N,002210,1000,261 억,,991682,N,N,15,N,00,N
20250218,090130,57,100.00,KOSPI,신저가,제약,N,N,N,N, ,N,3830,-20,5,-0.52,18620780,4845,4.97,3845,3850,3815,5000,2695,3850,3843.30,3.80,0,-1047,4063,3956,3903,3796,3743,3930,3770,261,1150,1000,2840,5,1,26100970,1000,-48.48,2.01,12,0.02,-79.00,1904.00,5780,20240327,-33.74,3815,20250218,0.39,4725,-18.94,20250107,3815,0.39,20250218,5780,-33.74,20240327,3815,0.39,20250218,0.28,N,002210,1000,261 억,,991682,N,N,15,N,00,N
20250217,160129,57,100.00,KOSPI,신저가,제약,N,N,N,N, ,N,3850,-165,5,-4.11,377221885,96230,100.99,4005,4010,3850,5210,2815,4015,3919.98,3.86,0,-10983,4161,4087,4051,3977,3941,4070,3960,261,1195,1000,2970,5,1,26100970,1005,-48.73,2.02,12,0.37,-79.00,1904.00,5780,20240327,-33.39,3850,20250217,0.00,4725,-18.52,20250107,3850,0.00,20250217,5780,-33.39,20240327,3850,0.00,20250217,0.33,N,002210,1000,261 억,,1006886,N,N,15,N,00,N
20250217,150130,57,100.00,KOSPI,신저가,제약,N,N,N,N, ,N,3905,-110,5,-2.74,293386850,74541,78.23,4005,4010,3875,5210,2815,4015,3935.49,3.86,0,-8444,4161,4087,4051,3977,3941,4070,3960,261,1195,1000,2970,5,1,26100970,1019,-49.43,2.05,12,0.29,-79.00,1904.00,5780,20240327,-32.44,3875,20250217,0.77,4725,-17.35,20250107,3875,0.77,20250217,5780,-32.44,20240327,3875,0.77,20250217,0.33,N,002210,1000,261 억,,1006886,N,N,19,N,00,N
20250217,140129,57,100.00,KOSPI,신저가,제약,N,N,N,N, ,N,3935,-80,5,-1.99,178997700,45317,47.56,4005,4010,3930,5210,2815,4015,3949.32,3.86,0,-9082,4161,4087,4051,3977,3941,4070,3960,261,1195,1000,2970,5,1,26100970,1027,-49.81,2.07,12,0.17,-79.00,1904.00,5780,20240327,-31.92,3930,20250217,0.13,4725,-16.72,20250107,3930,0.13,20250217,5780,-31.92,20240327,3930,0.13,20250217,0.33,N,002210,1000,261 억,,1006886,N,N,19,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 20250218 160129 57 100.00 KOSPI 신저가 제약 N N N N N 3840 -10 5 -0.26 858074525 230080 235.88 3845 3850 3645 5000 2695 3850 3729.46 3.80 0 20492 4063 3956 3903 3796 3743 3930 3770 261 1150 1000 2840 5 1 26100970 1002 -48.61 2.02 12 0.88 -79.00 1904.00 5780 20240327 -33.56 3645 20250218 5.35 4725 -18.73 20250107 3645 5.35 20250218 5780 -33.56 20240327 3645 5.35 20250218 0.28 N 002210 1000 261 억 991682 N N 15 N 00 N
3 20250218 150129 57 100.00 KOSPI 신저가 제약 N N N N N 3780 -70 5 -1.82 765310535 205734 210.92 3845 3850 3645 5000 2695 3850 3719.90 3.80 0 23178 4063 3956 3903 3796 3743 3930 3770 261 1150 1000 2840 5 1 26100970 987 -47.85 1.99 12 0.79 -79.00 1904.00 5780 20240327 -34.60 3645 20250218 3.70 4725 -20.00 20250107 3645 3.70 20250218 5780 -34.60 20240327 3645 3.70 20250218 0.28 N 002210 1000 261 억 991682 N N 15 N 00 N
4 20250218 140130 57 100.00 KOSPI 신저가 제약 N N N N N 3680 -170 5 -4.42 607509095 163709 167.84 3845 3850 3645 5000 2695 3850 3710.91 3.80 0 12180 4063 3956 3903 3796 3743 3930 3770 261 1150 1000 2840 5 1 26100970 961 -46.58 1.93 12 0.63 -79.00 1904.00 5780 20240327 -36.33 3645 20250218 0.96 4725 -22.12 20250107 3645 0.96 20250218 5780 -36.33 20240327 3645 0.96 20250218 0.28 N 002210 1000 261 억 991682 N N 15 N 00 N
5 20250218 130129 57 100.00 KOSPI 신저가 제약 N N N N N 3685 -165 5 -4.29 595130435 160348 164.39 3845 3850 3645 5000 2695 3850 3711.49 3.80 0 12676 4063 3956 3903 3796 3743 3930 3770 261 1150 1000 2840 5 1 26100970 962 -46.65 1.94 12 0.61 -79.00 1904.00 5780 20240327 -36.25 3645 20250218 1.10 4725 -22.01 20250107 3645 1.10 20250218 5780 -36.25 20240327 3645 1.10 20250218 0.28 N 002210 1000 261 억 991682 N N 15 N 00 N
6 20250218 120129 57 100.00 KOSPI 신저가 제약 N N N N N 3685 -165 5 -4.29 573439970 154461 158.36 3845 3850 3645 5000 2695 3850 3712.52 3.80 0 13661 4063 3956 3903 3796 3743 3930 3770 261 1150 1000 2840 5 1 26100970 962 -46.65 1.94 12 0.59 -79.00 1904.00 5780 20240327 -36.25 3645 20250218 1.10 4725 -22.01 20250107 3645 1.10 20250218 5780 -36.25 20240327 3645 1.10 20250218 0.28 N 002210 1000 261 억 991682 N N 15 N 00 N
7 20250218 110130 57 100.00 KOSPI 신저가 제약 N N N N N 3675 -175 5 -4.55 538234965 144879 148.53 3845 3850 3645 5000 2695 3850 3715.07 3.80 0 16718 4063 3956 3903 3796 3743 3930 3770 261 1150 1000 2840 5 1 26100970 959 -46.52 1.93 12 0.56 -79.00 1904.00 5780 20240327 -36.42 3645 20250218 0.82 4725 -22.22 20250107 3645 0.82 20250218 5780 -36.42 20240327 3645 0.82 20250218 0.28 N 002210 1000 261 억 991682 N N 15 N 00 N
8 20250218 100129 57 100.00 KOSPI 신저가 제약 N N N N N 3755 -95 5 -2.47 153750000 40650 41.68 3845 3850 3740 5000 2695 3850 3782.29 3.80 0 -2085 4063 3956 3903 3796 3743 3930 3770 261 1150 1000 2840 5 1 26100970 980 -47.53 1.97 12 0.16 -79.00 1904.00 5780 20240327 -35.03 3740 20250218 0.40 4725 -20.53 20250107 3740 0.40 20250218 5780 -35.03 20240327 3740 0.40 20250218 0.28 N 002210 1000 261 억 991682 N N 15 N 00 N
9 20250218 090130 57 100.00 KOSPI 신저가 제약 N N N N N 3830 -20 5 -0.52 18620780 4845 4.97 3845 3850 3815 5000 2695 3850 3843.30 3.80 0 -1047 4063 3956 3903 3796 3743 3930 3770 261 1150 1000 2840 5 1 26100970 1000 -48.48 2.01 12 0.02 -79.00 1904.00 5780 20240327 -33.74 3815 20250218 0.39 4725 -18.94 20250107 3815 0.39 20250218 5780 -33.74 20240327 3815 0.39 20250218 0.28 N 002210 1000 261 억 991682 N N 15 N 00 N
10 20250217 160129 57 100.00 KOSPI 신저가 제약 N N N N N 3850 -165 5 -4.11 377221885 96230 100.99 4005 4010 3850 5210 2815 4015 3919.98 3.86 0 -10983 4161 4087 4051 3977 3941 4070 3960 261 1195 1000 2970 5 1 26100970 1005 -48.73 2.02 12 0.37 -79.00 1904.00 5780 20240327 -33.39 3850 20250217 0.00 4725 -18.52 20250107 3850 0.00 20250217 5780 -33.39 20240327 3850 0.00 20250217 0.33 N 002210 1000 261 억 1006886 N N 15 N 00 N
11 20250217 150130 57 100.00 KOSPI 신저가 제약 N N N N N 3905 -110 5 -2.74 293386850 74541 78.23 4005 4010 3875 5210 2815 4015 3935.49 3.86 0 -8444 4161 4087 4051 3977 3941 4070 3960 261 1195 1000 2970 5 1 26100970 1019 -49.43 2.05 12 0.29 -79.00 1904.00 5780 20240327 -32.44 3875 20250217 0.77 4725 -17.35 20250107 3875 0.77 20250217 5780 -32.44 20240327 3875 0.77 20250217 0.33 N 002210 1000 261 억 1006886 N N 19 N 00 N
12 20250217 140129 57 100.00 KOSPI 신저가 제약 N N N N N 3935 -80 5 -1.99 178997700 45317 47.56 4005 4010 3930 5210 2815 4015 3949.32 3.86 0 -9082 4161 4087 4051 3977 3941 4070 3960 261 1195 1000 2970 5 1 26100970 1027 -49.81 2.07 12 0.17 -79.00 1904.00 5780 20240327 -31.92 3930 20250217 0.13 4725 -16.72 20250107 3930 0.13 20250217 5780 -31.92 20240327 3930 0.13 20250217 0.33 N 002210 1000 261 억 1006886 N N 19 N 00 N