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
002630/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
20250512,160131,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1780,46,2,2.65,42843044118,23277927,179.71,1757,1932,1757,2250,1214,1734,1840.53,0.98,0,35682,1950,1842,1772,1664,1594,1807,1629,593,516,500,1070,1,1,118583005,2111,16.33,2.48,03,19.63,109.00,718.00,2560,20250402,-30.47,408,20241115,336.27,2560,-30.47,20250402,1200,48.33,20250326,2560,-30.47,20250402,408,336.27,20241115,0.02,Y,002630,500,592 억,,1158646,N,N,52225,N,00,N
20250512,150132,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1786,52,2,3.00,41523835563,22533126,173.96,1757,1932,1757,2250,1214,1734,1842.80,0.98,0,13351,1950,1842,1772,1664,1594,1807,1629,593,516,500,1070,1,1,118583005,2118,16.39,2.49,03,19.00,109.00,718.00,2560,20250402,-30.23,408,20241115,337.75,2560,-30.23,20250402,1200,48.83,20250326,2560,-30.23,20250402,408,337.75,20241115,0.02,Y,002630,500,592 억,,1158646,N,N,29153,N,00,N
20250512,140132,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1841,107,2,6.17,37041640166,20038356,154.70,1757,1932,1757,2250,1214,1734,1848.54,0.98,0,163128,1950,1842,1772,1664,1594,1807,1629,593,516,500,1070,1,1,118583005,2183,16.89,2.56,03,16.90,109.00,718.00,2560,20250402,-28.09,408,20241115,351.23,2560,-28.09,20250402,1200,53.42,20250326,2560,-28.09,20250402,408,351.23,20241115,0.02,Y,002630,500,592 억,,1158646,N,N,29153,N,00,N
20250512,130131,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1932,198,2,11.42,28964482347,15723352,121.39,1757,1932,1757,2250,1214,1734,1842.14,0.98,0,770776,1950,1842,1772,1664,1594,1807,1629,593,516,500,1070,1,1,118583005,2291,17.72,2.69,03,13.26,109.00,718.00,2560,20250402,-24.53,408,20241115,373.53,2560,-24.53,20250402,1200,61.00,20250326,2560,-24.53,20250402,408,373.53,20241115,0.02,Y,002630,500,592 억,,1158646,Y,N,29153,N,00,N
20250512,120132,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1816,82,2,4.73,21720202869,11851265,91.49,1757,1880,1757,2250,1214,1734,1832.74,0.98,0,-18803,1950,1842,1772,1664,1594,1807,1629,593,516,500,1070,1,1,118583005,2153,16.66,2.53,03,9.99,109.00,718.00,2560,20250402,-29.06,408,20241115,345.10,2560,-29.06,20250402,1200,51.33,20250326,2560,-29.06,20250402,408,345.10,20241115,0.02,Y,002630,500,592 억,,1158646,N,N,29153,N,00,N
20250512,110132,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1853,119,2,6.86,18926045311,10323024,79.70,1757,1880,1757,2250,1214,1734,1833.39,0.98,0,454855,1950,1842,1772,1664,1594,1807,1629,593,516,500,1070,1,1,118583005,2197,17.00,2.58,03,8.71,109.00,718.00,2560,20250402,-27.62,408,20241115,354.17,2560,-27.62,20250402,1200,54.42,20250326,2560,-27.62,20250402,408,354.17,20241115,0.02,Y,002630,500,592 억,,1158646,N,N,29153,N,00,N
20250512,100132,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1845,111,2,6.40,14790479787,8074228,62.34,1757,1880,1757,2250,1214,1734,1831.83,0.98,0,358662,1950,1842,1772,1664,1594,1807,1629,593,516,500,1070,1,1,118583005,2188,16.93,2.57,03,6.81,109.00,718.00,2560,20250402,-27.93,408,20241115,352.21,2560,-27.93,20250402,1200,53.75,20250326,2560,-27.93,20250402,408,352.21,20241115,0.02,Y,002630,500,592 억,,1158646,N,N,29153,N,00,N
20250512,090132,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1816,82,2,4.73,727385089,408116,3.15,1757,1816,1757,2250,1214,1734,1782.43,0.98,0,91403,1950,1842,1772,1664,1594,1807,1629,593,516,500,1070,1,1,118583005,2153,16.66,2.53,03,0.34,109.00,718.00,2560,20250402,-29.06,408,20241115,345.10,2560,-29.06,20250402,1200,51.33,20250326,2560,-29.06,20250402,408,345.10,20241115,0.02,Y,002630,500,592 억,,1158646,N,N,29153,N,00,N
20250509,160131,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1734,-80,5,-4.41,23001956776,12891071,28.42,1820,1880,1702,2355,1270,1814,1784.37,0.95,0,-37529,2092,1952,1854,1714,1616,1904,1666,593,541,500,1120,1,1,118583005,2056,15.91,2.42,03,10.87,109.00,718.00,2560,20250402,-32.27,408,20241115,325.00,2560,-32.27,20250402,1200,44.50,20250326,2560,-32.27,20250402,408,325.00,20241115,0.04,Y,002630,500,592 억,,1124711,N,N,29153,N,00,N
20250509,150131,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1718,-96,5,-5.29,22344809344,12510879,27.58,1820,1880,1702,2355,1270,1814,1786.02,0.95,0,-21218,2092,1952,1854,1714,1616,1904,1666,593,541,500,1120,1,1,118583005,2037,15.76,2.39,03,10.55,109.00,718.00,2560,20250402,-32.89,408,20241115,321.08,2560,-32.89,20250402,1200,43.17,20250326,2560,-32.89,20250402,408,321.08,20241115,0.04,Y,002630,500,592 억,,1124711,N,N,21609,N,00,N
20250509,140131,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1733,-81,5,-4.47,20467529343,11417503,25.17,1820,1880,1729,2355,1270,1814,1792.64,0.95,0,-94046,2092,1952,1854,1714,1616,1904,1666,593,541,500,1120,1,1,118583005,2055,15.90,2.41,03,9.63,109.00,718.00,2560,20250402,-32.30,408,20241115,324.75,2560,-32.30,20250402,1200,44.42,20250326,2560,-32.30,20250402,408,324.75,20241115,0.04,Y,002630,500,592 억,,1124711,N,N,21609,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 160131 57 100.00 KOSPI 제약 N N N N N 1780 46 2 2.65 42843044118 23277927 179.71 1757 1932 1757 2250 1214 1734 1840.53 0.98 0 35682 1950 1842 1772 1664 1594 1807 1629 593 516 500 1070 1 1 118583005 2111 16.33 2.48 03 19.63 109.00 718.00 2560 20250402 -30.47 408 20241115 336.27 2560 -30.47 20250402 1200 48.33 20250326 2560 -30.47 20250402 408 336.27 20241115 0.02 Y 002630 500 592 억 1158646 N N 52225 N 00 N
3 20250512 150132 57 100.00 KOSPI 제약 N N N N N 1786 52 2 3.00 41523835563 22533126 173.96 1757 1932 1757 2250 1214 1734 1842.80 0.98 0 13351 1950 1842 1772 1664 1594 1807 1629 593 516 500 1070 1 1 118583005 2118 16.39 2.49 03 19.00 109.00 718.00 2560 20250402 -30.23 408 20241115 337.75 2560 -30.23 20250402 1200 48.83 20250326 2560 -30.23 20250402 408 337.75 20241115 0.02 Y 002630 500 592 억 1158646 N N 29153 N 00 N
4 20250512 140132 57 100.00 KOSPI 제약 N N N N N 1841 107 2 6.17 37041640166 20038356 154.70 1757 1932 1757 2250 1214 1734 1848.54 0.98 0 163128 1950 1842 1772 1664 1594 1807 1629 593 516 500 1070 1 1 118583005 2183 16.89 2.56 03 16.90 109.00 718.00 2560 20250402 -28.09 408 20241115 351.23 2560 -28.09 20250402 1200 53.42 20250326 2560 -28.09 20250402 408 351.23 20241115 0.02 Y 002630 500 592 억 1158646 N N 29153 N 00 N
5 20250512 130131 57 100.00 KOSPI 제약 N N N N N 1932 198 2 11.42 28964482347 15723352 121.39 1757 1932 1757 2250 1214 1734 1842.14 0.98 0 770776 1950 1842 1772 1664 1594 1807 1629 593 516 500 1070 1 1 118583005 2291 17.72 2.69 03 13.26 109.00 718.00 2560 20250402 -24.53 408 20241115 373.53 2560 -24.53 20250402 1200 61.00 20250326 2560 -24.53 20250402 408 373.53 20241115 0.02 Y 002630 500 592 억 1158646 Y N 29153 N 00 N
6 20250512 120132 57 100.00 KOSPI 제약 N N N N N 1816 82 2 4.73 21720202869 11851265 91.49 1757 1880 1757 2250 1214 1734 1832.74 0.98 0 -18803 1950 1842 1772 1664 1594 1807 1629 593 516 500 1070 1 1 118583005 2153 16.66 2.53 03 9.99 109.00 718.00 2560 20250402 -29.06 408 20241115 345.10 2560 -29.06 20250402 1200 51.33 20250326 2560 -29.06 20250402 408 345.10 20241115 0.02 Y 002630 500 592 억 1158646 N N 29153 N 00 N
7 20250512 110132 57 100.00 KOSPI 제약 N N N N N 1853 119 2 6.86 18926045311 10323024 79.70 1757 1880 1757 2250 1214 1734 1833.39 0.98 0 454855 1950 1842 1772 1664 1594 1807 1629 593 516 500 1070 1 1 118583005 2197 17.00 2.58 03 8.71 109.00 718.00 2560 20250402 -27.62 408 20241115 354.17 2560 -27.62 20250402 1200 54.42 20250326 2560 -27.62 20250402 408 354.17 20241115 0.02 Y 002630 500 592 억 1158646 N N 29153 N 00 N
8 20250512 100132 57 100.00 KOSPI 제약 N N N N N 1845 111 2 6.40 14790479787 8074228 62.34 1757 1880 1757 2250 1214 1734 1831.83 0.98 0 358662 1950 1842 1772 1664 1594 1807 1629 593 516 500 1070 1 1 118583005 2188 16.93 2.57 03 6.81 109.00 718.00 2560 20250402 -27.93 408 20241115 352.21 2560 -27.93 20250402 1200 53.75 20250326 2560 -27.93 20250402 408 352.21 20241115 0.02 Y 002630 500 592 억 1158646 N N 29153 N 00 N
9 20250512 090132 57 100.00 KOSPI 제약 N N N N N 1816 82 2 4.73 727385089 408116 3.15 1757 1816 1757 2250 1214 1734 1782.43 0.98 0 91403 1950 1842 1772 1664 1594 1807 1629 593 516 500 1070 1 1 118583005 2153 16.66 2.53 03 0.34 109.00 718.00 2560 20250402 -29.06 408 20241115 345.10 2560 -29.06 20250402 1200 51.33 20250326 2560 -29.06 20250402 408 345.10 20241115 0.02 Y 002630 500 592 억 1158646 N N 29153 N 00 N
10 20250509 160131 57 100.00 KOSPI 제약 N N N N N 1734 -80 5 -4.41 23001956776 12891071 28.42 1820 1880 1702 2355 1270 1814 1784.37 0.95 0 -37529 2092 1952 1854 1714 1616 1904 1666 593 541 500 1120 1 1 118583005 2056 15.91 2.42 03 10.87 109.00 718.00 2560 20250402 -32.27 408 20241115 325.00 2560 -32.27 20250402 1200 44.50 20250326 2560 -32.27 20250402 408 325.00 20241115 0.04 Y 002630 500 592 억 1124711 N N 29153 N 00 N
11 20250509 150131 57 100.00 KOSPI 제약 N N N N N 1718 -96 5 -5.29 22344809344 12510879 27.58 1820 1880 1702 2355 1270 1814 1786.02 0.95 0 -21218 2092 1952 1854 1714 1616 1904 1666 593 541 500 1120 1 1 118583005 2037 15.76 2.39 03 10.55 109.00 718.00 2560 20250402 -32.89 408 20241115 321.08 2560 -32.89 20250402 1200 43.17 20250326 2560 -32.89 20250402 408 321.08 20241115 0.04 Y 002630 500 592 억 1124711 N N 21609 N 00 N
12 20250509 140131 57 100.00 KOSPI 제약 N N N N N 1733 -81 5 -4.47 20467529343 11417503 25.17 1820 1880 1729 2355 1270 1814 1792.64 0.95 0 -94046 2092 1952 1854 1714 1616 1904 1666 593 541 500 1120 1 1 118583005 2055 15.90 2.41 03 9.63 109.00 718.00 2560 20250402 -32.30 408 20241115 324.75 2560 -32.30 20250402 1200 44.42 20250326 2560 -32.30 20250402 408 324.75 20241115 0.04 Y 002630 500 592 억 1124711 N N 21609 N 00 N