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
002630/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
20250306,160132,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1732,31,2,1.82,13069663721,7595174,137.47,1688,1769,1673,2210,1191,1701,1720.77,1.65,0,259995,1785,1742,1691,1648,1597,1764,1670,593,509,500,1050,1,1,118583005,2054,15.89,2.41,03,6.40,109.00,718.00,2055,20250115,-15.72,408,20241115,324.51,2055,-15.72,20250115,1232,40.58,20250121,2055,-15.72,20250115,408,324.51,20241115,0.00,N,002630,500,592 억,,1957961,N,N,0,N,00,N
20250306,150132,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1705,4,2,0.24,10486357026,6104369,110.49,1688,1769,1673,2210,1191,1701,1717.84,1.65,0,-53245,1785,1742,1691,1648,1597,1764,1670,593,509,500,1050,1,1,118583005,2022,15.64,2.37,03,5.15,109.00,718.00,2055,20250115,-17.03,408,20241115,317.89,2055,-17.03,20250115,1232,38.39,20250121,2055,-17.03,20250115,408,317.89,20241115,0.00,N,002630,500,592 억,,1957961,N,N,0,N,00,N
20250306,140132,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1710,9,2,0.53,9733606210,5663707,102.51,1688,1769,1673,2210,1191,1701,1718.59,1.65,0,-62197,1785,1742,1691,1648,1597,1764,1670,593,509,500,1050,1,1,118583005,2028,15.69,2.38,03,4.78,109.00,718.00,2055,20250115,-16.79,408,20241115,319.12,2055,-16.79,20250115,1232,38.80,20250121,2055,-16.79,20250115,408,319.12,20241115,0.00,N,002630,500,592 억,,1957961,N,N,0,N,00,N
20250306,130132,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1705,4,2,0.24,8768736513,5100534,92.32,1688,1769,1673,2210,1191,1701,1719.18,1.65,0,-99750,1785,1742,1691,1648,1597,1764,1670,593,509,500,1050,1,1,118583005,2022,15.64,2.37,03,4.30,109.00,718.00,2055,20250115,-17.03,408,20241115,317.89,2055,-17.03,20250115,1232,38.39,20250121,2055,-17.03,20250115,408,317.89,20241115,0.00,N,002630,500,592 억,,1957961,N,N,0,N,00,N
20250306,120133,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1701,0,3,0.00,8250917438,4796085,86.81,1688,1769,1673,2210,1191,1701,1720.34,1.65,0,-205617,1785,1742,1691,1648,1597,1764,1670,593,509,500,1050,1,1,118583005,2017,15.61,2.37,03,4.04,109.00,718.00,2055,20250115,-17.23,408,20241115,316.91,2055,-17.23,20250115,1232,38.07,20250121,2055,-17.23,20250115,408,316.91,20241115,0.00,N,002630,500,592 억,,1957961,N,N,0,N,00,N
20250306,110132,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1703,2,2,0.12,7784889897,4521886,81.85,1688,1769,1673,2210,1191,1701,1721.60,1.65,0,-206467,1785,1742,1691,1648,1597,1764,1670,593,509,500,1050,1,1,118583005,2019,15.62,2.37,03,3.81,109.00,718.00,2055,20250115,-17.13,408,20241115,317.40,2055,-17.13,20250115,1232,38.23,20250121,2055,-17.13,20250115,408,317.40,20241115,0.00,N,002630,500,592 억,,1957961,N,N,0,N,00,N
20250306,100133,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1703,2,2,0.12,6382291375,3694721,66.88,1688,1769,1673,2210,1191,1701,1727.41,1.65,0,14207,1785,1742,1691,1648,1597,1764,1670,593,509,500,1050,1,1,118583005,2019,15.62,2.37,03,3.12,109.00,718.00,2055,20250115,-17.13,408,20241115,317.40,2055,-17.13,20250115,1232,38.23,20250121,2055,-17.13,20250115,408,317.40,20241115,0.00,N,002630,500,592 억,,1957961,N,N,0,N,00,N
20250306,090133,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1681,-20,5,-1.18,160051323,95128,1.72,1688,1690,1673,2210,1191,1701,1682.48,1.65,0,-15263,1785,1742,1691,1648,1597,1764,1670,593,509,500,1050,1,1,118583005,1993,15.42,2.34,03,0.08,109.00,718.00,2055,20250115,-18.20,408,20241115,312.01,2055,-18.20,20250115,1232,36.44,20250121,2055,-18.20,20250115,408,312.01,20241115,0.00,N,002630,500,592 억,,1957961,N,N,0,N,00,N
20250305,160132,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1701,27,2,1.61,9276697951,5472964,171.27,1658,1734,1640,2175,1172,1674,1695.00,1.33,0,314048,1747,1710,1683,1646,1619,1697,1633,593,501,500,1030,1,1,118583005,2017,15.61,2.37,03,4.62,109.00,718.00,2055,20250115,-17.23,408,20241115,316.91,2055,-17.23,20250115,1232,38.07,20250121,2055,-17.23,20250115,408,316.91,20241115,0.00,N,002630,500,592 억,,1576400,N,N,0,N,00,N
20250305,150132,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1697,23,2,1.37,8919501492,5262840,164.69,1658,1734,1640,2175,1172,1674,1694.81,1.33,0,284670,1747,1710,1683,1646,1619,1697,1633,593,501,500,1030,1,1,118583005,2012,15.57,2.36,03,4.44,109.00,718.00,2055,20250115,-17.42,408,20241115,315.93,2055,-17.42,20250115,1232,37.74,20250121,2055,-17.42,20250115,408,315.93,20241115,0.00,N,002630,500,592 억,,1576400,N,N,0,N,00,N
20250305,140131,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1690,16,2,0.96,8122060559,4792488,149.97,1658,1734,1640,2175,1172,1674,1694.75,1.33,0,120491,1747,1710,1683,1646,1619,1697,1633,593,501,500,1030,1,1,118583005,2004,15.50,2.35,03,4.04,109.00,718.00,2055,20250115,-17.76,408,20241115,314.22,2055,-17.76,20250115,1232,37.18,20250121,2055,-17.76,20250115,408,314.22,20241115,0.00,N,002630,500,592 억,,1576400,N,N,0,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 160132 57 100.00 KOSPI 제약 N N N N N 1732 31 2 1.82 13069663721 7595174 137.47 1688 1769 1673 2210 1191 1701 1720.77 1.65 0 259995 1785 1742 1691 1648 1597 1764 1670 593 509 500 1050 1 1 118583005 2054 15.89 2.41 03 6.40 109.00 718.00 2055 20250115 -15.72 408 20241115 324.51 2055 -15.72 20250115 1232 40.58 20250121 2055 -15.72 20250115 408 324.51 20241115 0.00 N 002630 500 592 억 1957961 N N 0 N 00 N
3 20250306 150132 57 100.00 KOSPI 제약 N N N N N 1705 4 2 0.24 10486357026 6104369 110.49 1688 1769 1673 2210 1191 1701 1717.84 1.65 0 -53245 1785 1742 1691 1648 1597 1764 1670 593 509 500 1050 1 1 118583005 2022 15.64 2.37 03 5.15 109.00 718.00 2055 20250115 -17.03 408 20241115 317.89 2055 -17.03 20250115 1232 38.39 20250121 2055 -17.03 20250115 408 317.89 20241115 0.00 N 002630 500 592 억 1957961 N N 0 N 00 N
4 20250306 140132 57 100.00 KOSPI 제약 N N N N N 1710 9 2 0.53 9733606210 5663707 102.51 1688 1769 1673 2210 1191 1701 1718.59 1.65 0 -62197 1785 1742 1691 1648 1597 1764 1670 593 509 500 1050 1 1 118583005 2028 15.69 2.38 03 4.78 109.00 718.00 2055 20250115 -16.79 408 20241115 319.12 2055 -16.79 20250115 1232 38.80 20250121 2055 -16.79 20250115 408 319.12 20241115 0.00 N 002630 500 592 억 1957961 N N 0 N 00 N
5 20250306 130132 57 100.00 KOSPI 제약 N N N N N 1705 4 2 0.24 8768736513 5100534 92.32 1688 1769 1673 2210 1191 1701 1719.18 1.65 0 -99750 1785 1742 1691 1648 1597 1764 1670 593 509 500 1050 1 1 118583005 2022 15.64 2.37 03 4.30 109.00 718.00 2055 20250115 -17.03 408 20241115 317.89 2055 -17.03 20250115 1232 38.39 20250121 2055 -17.03 20250115 408 317.89 20241115 0.00 N 002630 500 592 억 1957961 N N 0 N 00 N
6 20250306 120133 57 100.00 KOSPI 제약 N N N N N 1701 0 3 0.00 8250917438 4796085 86.81 1688 1769 1673 2210 1191 1701 1720.34 1.65 0 -205617 1785 1742 1691 1648 1597 1764 1670 593 509 500 1050 1 1 118583005 2017 15.61 2.37 03 4.04 109.00 718.00 2055 20250115 -17.23 408 20241115 316.91 2055 -17.23 20250115 1232 38.07 20250121 2055 -17.23 20250115 408 316.91 20241115 0.00 N 002630 500 592 억 1957961 N N 0 N 00 N
7 20250306 110132 57 100.00 KOSPI 제약 N N N N N 1703 2 2 0.12 7784889897 4521886 81.85 1688 1769 1673 2210 1191 1701 1721.60 1.65 0 -206467 1785 1742 1691 1648 1597 1764 1670 593 509 500 1050 1 1 118583005 2019 15.62 2.37 03 3.81 109.00 718.00 2055 20250115 -17.13 408 20241115 317.40 2055 -17.13 20250115 1232 38.23 20250121 2055 -17.13 20250115 408 317.40 20241115 0.00 N 002630 500 592 억 1957961 N N 0 N 00 N
8 20250306 100133 57 100.00 KOSPI 제약 N N N N N 1703 2 2 0.12 6382291375 3694721 66.88 1688 1769 1673 2210 1191 1701 1727.41 1.65 0 14207 1785 1742 1691 1648 1597 1764 1670 593 509 500 1050 1 1 118583005 2019 15.62 2.37 03 3.12 109.00 718.00 2055 20250115 -17.13 408 20241115 317.40 2055 -17.13 20250115 1232 38.23 20250121 2055 -17.13 20250115 408 317.40 20241115 0.00 N 002630 500 592 억 1957961 N N 0 N 00 N
9 20250306 090133 57 100.00 KOSPI 제약 N N N N N 1681 -20 5 -1.18 160051323 95128 1.72 1688 1690 1673 2210 1191 1701 1682.48 1.65 0 -15263 1785 1742 1691 1648 1597 1764 1670 593 509 500 1050 1 1 118583005 1993 15.42 2.34 03 0.08 109.00 718.00 2055 20250115 -18.20 408 20241115 312.01 2055 -18.20 20250115 1232 36.44 20250121 2055 -18.20 20250115 408 312.01 20241115 0.00 N 002630 500 592 억 1957961 N N 0 N 00 N
10 20250305 160132 57 100.00 KOSPI 제약 N N N N N 1701 27 2 1.61 9276697951 5472964 171.27 1658 1734 1640 2175 1172 1674 1695.00 1.33 0 314048 1747 1710 1683 1646 1619 1697 1633 593 501 500 1030 1 1 118583005 2017 15.61 2.37 03 4.62 109.00 718.00 2055 20250115 -17.23 408 20241115 316.91 2055 -17.23 20250115 1232 38.07 20250121 2055 -17.23 20250115 408 316.91 20241115 0.00 N 002630 500 592 억 1576400 N N 0 N 00 N
11 20250305 150132 57 100.00 KOSPI 제약 N N N N N 1697 23 2 1.37 8919501492 5262840 164.69 1658 1734 1640 2175 1172 1674 1694.81 1.33 0 284670 1747 1710 1683 1646 1619 1697 1633 593 501 500 1030 1 1 118583005 2012 15.57 2.36 03 4.44 109.00 718.00 2055 20250115 -17.42 408 20241115 315.93 2055 -17.42 20250115 1232 37.74 20250121 2055 -17.42 20250115 408 315.93 20241115 0.00 N 002630 500 592 억 1576400 N N 0 N 00 N
12 20250305 140131 57 100.00 KOSPI 제약 N N N N N 1690 16 2 0.96 8122060559 4792488 149.97 1658 1734 1640 2175 1172 1674 1694.75 1.33 0 120491 1747 1710 1683 1646 1619 1697 1633 593 501 500 1030 1 1 118583005 2004 15.50 2.35 03 4.04 109.00 718.00 2055 20250115 -17.76 408 20241115 314.22 2055 -17.76 20250115 1232 37.18 20250121 2055 -17.76 20250115 408 314.22 20241115 0.00 N 002630 500 592 억 1576400 N N 0 N 00 N