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
002630/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
20250414,160132,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1866,-55,5,-2.86,18529271177,9912187,82.85,1889,1951,1794,2495,1345,1921,1869.34,0.76,0,26620,2200,2060,1985,1845,1770,2023,1808,593,574,500,1190,1,1,118583005,2213,17.12,2.60,03,8.36,109.00,718.00,2560,20250402,-27.11,408,20241115,357.35,2560,-27.11,20250402,1200,55.50,20250326,2560,-27.11,20250402,408,357.35,20241115,0.00,Y,002630,500,592 억,,903034,N,N,88577,N,00,N
20250414,150133,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1854,-67,5,-3.49,17737613863,9486672,79.29,1889,1951,1794,2495,1345,1921,1869.74,0.76,0,91695,2200,2060,1985,1845,1770,2023,1808,593,574,500,1190,1,1,118583005,2199,17.01,2.58,03,8.00,109.00,718.00,2560,20250402,-27.58,408,20241115,354.41,2560,-27.58,20250402,1200,54.50,20250326,2560,-27.58,20250402,408,354.41,20241115,0.00,Y,002630,500,592 억,,903034,N,N,67557,N,00,N
20250414,140132,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1848,-73,5,-3.80,16640324557,8894350,74.34,1889,1951,1794,2495,1345,1921,1870.89,0.76,0,94572,2200,2060,1985,1845,1770,2023,1808,593,574,500,1190,1,1,118583005,2191,16.95,2.57,03,7.50,109.00,718.00,2560,20250402,-27.81,408,20241115,352.94,2560,-27.81,20250402,1200,54.00,20250326,2560,-27.81,20250402,408,352.94,20241115,0.00,Y,002630,500,592 억,,903034,N,N,67557,N,00,N
20250414,130133,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1873,-48,5,-2.50,15072340949,8051254,67.30,1889,1951,1794,2495,1345,1921,1872.05,0.76,0,186719,2200,2060,1985,1845,1770,2023,1808,593,574,500,1190,1,1,118583005,2221,17.18,2.61,03,6.79,109.00,718.00,2560,20250402,-26.84,408,20241115,359.07,2560,-26.84,20250402,1200,56.08,20250326,2560,-26.84,20250402,408,359.07,20241115,0.00,Y,002630,500,592 억,,903034,N,N,67557,N,00,N
20250414,120133,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1870,-51,5,-2.65,13806235632,7376754,61.66,1889,1951,1794,2495,1345,1921,1871.58,0.76,0,247004,2200,2060,1985,1845,1770,2023,1808,593,574,500,1190,1,1,118583005,2218,17.16,2.60,03,6.22,109.00,718.00,2560,20250402,-26.95,408,20241115,358.33,2560,-26.95,20250402,1200,55.83,20250326,2560,-26.95,20250402,408,358.33,20241115,0.00,Y,002630,500,592 억,,903034,N,N,67557,N,00,N
20250414,110132,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1855,-66,5,-3.44,12584128539,6722620,56.19,1889,1951,1794,2495,1345,1921,1871.91,0.76,0,273036,2200,2060,1985,1845,1770,2023,1808,593,574,500,1190,1,1,118583005,2200,17.02,2.58,03,5.67,109.00,718.00,2560,20250402,-27.54,408,20241115,354.66,2560,-27.54,20250402,1200,54.58,20250326,2560,-27.54,20250402,408,354.66,20241115,0.00,Y,002630,500,592 억,,903034,N,N,67557,N,00,N
20250414,100132,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1896,-25,5,-1.30,10129045361,5411037,45.23,1889,1951,1794,2495,1345,1921,1871.92,0.76,0,371078,2200,2060,1985,1845,1770,2023,1808,593,574,500,1190,1,1,118583005,2248,17.39,2.64,03,4.56,109.00,718.00,2560,20250402,-25.94,408,20241115,364.71,2560,-25.94,20250402,1200,58.00,20250326,2560,-25.94,20250402,408,364.71,20241115,0.00,Y,002630,500,592 억,,903034,N,N,67557,N,00,N
20250414,090132,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1831,-90,5,-4.69,1047634814,568446,4.75,1889,1889,1795,2495,1345,1921,1842.93,0.76,0,95399,2200,2060,1985,1845,1770,2023,1808,593,574,500,1190,1,1,118583005,2171,16.80,2.55,03,0.48,109.00,718.00,2560,20250402,-28.48,408,20241115,348.77,2560,-28.48,20250402,1200,52.58,20250326,2560,-28.48,20250402,408,348.77,20241115,0.00,Y,002630,500,592 억,,903034,N,N,67557,N,00,N
20250411,160132,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1921,-149,5,-7.20,23298830272,11774581,70.45,2105,2125,1910,2690,1450,2070,1978.83,1.43,0,-780213,2263,2166,2078,1981,1893,2122,1937,593,620,500,1280,1,1,118583005,2278,17.62,2.68,03,9.93,109.00,718.00,2560,20250402,-24.96,408,20241115,370.83,2560,-24.96,20250402,1200,60.08,20250326,2560,-24.96,20250402,408,370.83,20241115,0.00,Y,002630,500,592 억,,1697263,N,N,67557,N,00,N
20250411,150132,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1918,-152,5,-7.34,22495193229,11356511,67.95,2105,2125,1910,2690,1450,2070,1980.82,1.43,0,-772936,2263,2166,2078,1981,1893,2122,1937,593,620,500,1280,1,1,118583005,2274,17.60,2.67,03,9.58,109.00,718.00,2560,20250402,-25.08,408,20241115,370.10,2560,-25.08,20250402,1200,59.83,20250326,2560,-25.08,20250402,408,370.10,20241115,0.00,Y,002630,500,592 억,,1697263,N,N,3498,N,00,N
20250411,140132,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1933,-137,5,-6.62,20846687161,10498744,62.82,2105,2125,1919,2690,1450,2070,1985.64,1.43,0,-708883,2263,2166,2078,1981,1893,2122,1937,593,620,500,1280,1,1,118583005,2292,17.73,2.69,03,8.85,109.00,718.00,2560,20250402,-24.49,408,20241115,373.77,2560,-24.49,20250402,1200,61.08,20250326,2560,-24.49,20250402,408,373.77,20241115,0.00,Y,002630,500,592 억,,1697263,N,N,3498,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 160132 57 100.00 KOSPI 제약 N N N N N 1866 -55 5 -2.86 18529271177 9912187 82.85 1889 1951 1794 2495 1345 1921 1869.34 0.76 0 26620 2200 2060 1985 1845 1770 2023 1808 593 574 500 1190 1 1 118583005 2213 17.12 2.60 03 8.36 109.00 718.00 2560 20250402 -27.11 408 20241115 357.35 2560 -27.11 20250402 1200 55.50 20250326 2560 -27.11 20250402 408 357.35 20241115 0.00 Y 002630 500 592 억 903034 N N 88577 N 00 N
3 20250414 150133 57 100.00 KOSPI 제약 N N N N N 1854 -67 5 -3.49 17737613863 9486672 79.29 1889 1951 1794 2495 1345 1921 1869.74 0.76 0 91695 2200 2060 1985 1845 1770 2023 1808 593 574 500 1190 1 1 118583005 2199 17.01 2.58 03 8.00 109.00 718.00 2560 20250402 -27.58 408 20241115 354.41 2560 -27.58 20250402 1200 54.50 20250326 2560 -27.58 20250402 408 354.41 20241115 0.00 Y 002630 500 592 억 903034 N N 67557 N 00 N
4 20250414 140132 57 100.00 KOSPI 제약 N N N N N 1848 -73 5 -3.80 16640324557 8894350 74.34 1889 1951 1794 2495 1345 1921 1870.89 0.76 0 94572 2200 2060 1985 1845 1770 2023 1808 593 574 500 1190 1 1 118583005 2191 16.95 2.57 03 7.50 109.00 718.00 2560 20250402 -27.81 408 20241115 352.94 2560 -27.81 20250402 1200 54.00 20250326 2560 -27.81 20250402 408 352.94 20241115 0.00 Y 002630 500 592 억 903034 N N 67557 N 00 N
5 20250414 130133 57 100.00 KOSPI 제약 N N N N N 1873 -48 5 -2.50 15072340949 8051254 67.30 1889 1951 1794 2495 1345 1921 1872.05 0.76 0 186719 2200 2060 1985 1845 1770 2023 1808 593 574 500 1190 1 1 118583005 2221 17.18 2.61 03 6.79 109.00 718.00 2560 20250402 -26.84 408 20241115 359.07 2560 -26.84 20250402 1200 56.08 20250326 2560 -26.84 20250402 408 359.07 20241115 0.00 Y 002630 500 592 억 903034 N N 67557 N 00 N
6 20250414 120133 57 100.00 KOSPI 제약 N N N N N 1870 -51 5 -2.65 13806235632 7376754 61.66 1889 1951 1794 2495 1345 1921 1871.58 0.76 0 247004 2200 2060 1985 1845 1770 2023 1808 593 574 500 1190 1 1 118583005 2218 17.16 2.60 03 6.22 109.00 718.00 2560 20250402 -26.95 408 20241115 358.33 2560 -26.95 20250402 1200 55.83 20250326 2560 -26.95 20250402 408 358.33 20241115 0.00 Y 002630 500 592 억 903034 N N 67557 N 00 N
7 20250414 110132 57 100.00 KOSPI 제약 N N N N N 1855 -66 5 -3.44 12584128539 6722620 56.19 1889 1951 1794 2495 1345 1921 1871.91 0.76 0 273036 2200 2060 1985 1845 1770 2023 1808 593 574 500 1190 1 1 118583005 2200 17.02 2.58 03 5.67 109.00 718.00 2560 20250402 -27.54 408 20241115 354.66 2560 -27.54 20250402 1200 54.58 20250326 2560 -27.54 20250402 408 354.66 20241115 0.00 Y 002630 500 592 억 903034 N N 67557 N 00 N
8 20250414 100132 57 100.00 KOSPI 제약 N N N N N 1896 -25 5 -1.30 10129045361 5411037 45.23 1889 1951 1794 2495 1345 1921 1871.92 0.76 0 371078 2200 2060 1985 1845 1770 2023 1808 593 574 500 1190 1 1 118583005 2248 17.39 2.64 03 4.56 109.00 718.00 2560 20250402 -25.94 408 20241115 364.71 2560 -25.94 20250402 1200 58.00 20250326 2560 -25.94 20250402 408 364.71 20241115 0.00 Y 002630 500 592 억 903034 N N 67557 N 00 N
9 20250414 090132 57 100.00 KOSPI 제약 N N N N N 1831 -90 5 -4.69 1047634814 568446 4.75 1889 1889 1795 2495 1345 1921 1842.93 0.76 0 95399 2200 2060 1985 1845 1770 2023 1808 593 574 500 1190 1 1 118583005 2171 16.80 2.55 03 0.48 109.00 718.00 2560 20250402 -28.48 408 20241115 348.77 2560 -28.48 20250402 1200 52.58 20250326 2560 -28.48 20250402 408 348.77 20241115 0.00 Y 002630 500 592 억 903034 N N 67557 N 00 N
10 20250411 160132 57 100.00 KOSPI 제약 N N N N N 1921 -149 5 -7.20 23298830272 11774581 70.45 2105 2125 1910 2690 1450 2070 1978.83 1.43 0 -780213 2263 2166 2078 1981 1893 2122 1937 593 620 500 1280 1 1 118583005 2278 17.62 2.68 03 9.93 109.00 718.00 2560 20250402 -24.96 408 20241115 370.83 2560 -24.96 20250402 1200 60.08 20250326 2560 -24.96 20250402 408 370.83 20241115 0.00 Y 002630 500 592 억 1697263 N N 67557 N 00 N
11 20250411 150132 57 100.00 KOSPI 제약 N N N N N 1918 -152 5 -7.34 22495193229 11356511 67.95 2105 2125 1910 2690 1450 2070 1980.82 1.43 0 -772936 2263 2166 2078 1981 1893 2122 1937 593 620 500 1280 1 1 118583005 2274 17.60 2.67 03 9.58 109.00 718.00 2560 20250402 -25.08 408 20241115 370.10 2560 -25.08 20250402 1200 59.83 20250326 2560 -25.08 20250402 408 370.10 20241115 0.00 Y 002630 500 592 억 1697263 N N 3498 N 00 N
12 20250411 140132 57 100.00 KOSPI 제약 N N N N N 1933 -137 5 -6.62 20846687161 10498744 62.82 2105 2125 1919 2690 1450 2070 1985.64 1.43 0 -708883 2263 2166 2078 1981 1893 2122 1937 593 620 500 1280 1 1 118583005 2292 17.73 2.69 03 8.85 109.00 718.00 2560 20250402 -24.49 408 20241115 373.77 2560 -24.49 20250402 1200 61.08 20250326 2560 -24.49 20250402 408 373.77 20241115 0.00 Y 002630 500 592 억 1697263 N N 3498 N 00 N