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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002630/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
20250212,160133,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1355,-53,5,-3.76,5557915308,4002227,40.31,1399,1431,1352,1830,986,1408,1388.84,0.94,0,-256274,1553,1480,1404,1331,1255,1517,1368,593,422,500,870,1,1,118583005,1607,12.43,1.89,03,3.38,109.00,718.00,2055,20250115,-34.06,408,20241115,232.11,2055,-34.06,20250115,1232,9.98,20250121,2055,-34.06,20250115,408,232.11,20241115,0.00,N,002630,500,592 억,,1115722,N,N,329,N,00,N
20250212,150133,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1361,-47,5,-3.34,5231105947,3761475,37.88,1399,1431,1356,1830,986,1408,1390.69,0.94,0,-261562,1553,1480,1404,1331,1255,1517,1368,593,422,500,870,1,1,118583005,1614,12.49,1.90,03,3.17,109.00,718.00,2055,20250115,-33.77,408,20241115,233.58,2055,-33.77,20250115,1232,10.47,20250121,2055,-33.77,20250115,408,233.58,20241115,0.00,N,002630,500,592 억,,1115722,N,N,8,N,00,N
20250212,140133,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1365,-43,5,-3.05,4627153401,3318058,33.42,1399,1431,1362,1830,986,1408,1394.52,0.94,0,-230066,1553,1480,1404,1331,1255,1517,1368,593,422,500,870,1,1,118583005,1619,12.52,1.90,03,2.80,109.00,718.00,2055,20250115,-33.58,408,20241115,234.56,2055,-33.58,20250115,1232,10.80,20250121,2055,-33.58,20250115,408,234.56,20241115,0.00,N,002630,500,592 억,,1115722,N,N,8,N,00,N
20250212,130133,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1375,-33,5,-2.34,4061053223,2905127,29.26,1399,1431,1374,1830,986,1408,1397.88,0.94,0,-220840,1553,1480,1404,1331,1255,1517,1368,593,422,500,870,1,1,118583005,1631,12.61,1.92,03,2.45,109.00,718.00,2055,20250115,-33.09,408,20241115,237.01,2055,-33.09,20250115,1232,11.61,20250121,2055,-33.09,20250115,408,237.01,20241115,0.00,N,002630,500,592 억,,1115722,N,N,8,N,00,N
20250212,120133,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1381,-27,5,-1.92,3746380078,2676497,26.96,1399,1431,1376,1830,986,1408,1399.72,0.94,0,-224881,1553,1480,1404,1331,1255,1517,1368,593,422,500,870,1,1,118583005,1638,12.67,1.92,03,2.26,109.00,718.00,2055,20250115,-32.80,408,20241115,238.48,2055,-32.80,20250115,1232,12.09,20250121,2055,-32.80,20250115,408,238.48,20241115,0.00,N,002630,500,592 억,,1115722,N,N,8,N,00,N
20250212,110133,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1395,-13,5,-0.92,3402085713,2428531,24.46,1399,1431,1378,1830,986,1408,1400.87,0.94,0,-212302,1553,1480,1404,1331,1255,1517,1368,593,422,500,870,1,1,118583005,1654,12.80,1.94,03,2.05,109.00,718.00,2055,20250115,-32.12,408,20241115,241.91,2055,-32.12,20250115,1232,13.23,20250121,2055,-32.12,20250115,408,241.91,20241115,0.00,N,002630,500,592 억,,1115722,N,N,8,N,00,N
20250212,100133,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1403,-5,5,-0.36,2351901840,1671826,16.84,1399,1431,1391,1830,986,1408,1406.78,0.94,0,-141529,1553,1480,1404,1331,1255,1517,1368,593,422,500,870,1,1,118583005,1664,12.87,1.95,03,1.41,109.00,718.00,2055,20250115,-31.73,408,20241115,243.87,2055,-31.73,20250115,1232,13.88,20250121,2055,-31.73,20250115,408,243.87,20241115,0.00,N,002630,500,592 억,,1115722,N,N,8,N,00,N
20250212,090133,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1399,-9,5,-0.64,167007556,119282,1.20,1399,1408,1397,1830,986,1408,1399.80,0.94,0,-17657,1553,1480,1404,1331,1255,1517,1368,593,422,500,870,1,1,118583005,1659,12.83,1.95,03,0.10,109.00,718.00,2055,20250115,-31.92,408,20241115,242.89,2055,-31.92,20250115,1232,13.56,20250121,2055,-31.92,20250115,408,242.89,20241115,0.00,N,002630,500,592 억,,1115722,N,N,8,N,00,N
20250211,160133,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1408,46,2,3.38,13799702690,9815832,202.02,1380,1477,1328,1770,954,1362,1405.86,0.89,0,72534,1499,1430,1374,1305,1249,1465,1340,593,408,500,840,1,1,118583005,1670,12.92,1.96,03,8.28,109.00,718.00,2055,20250115,-31.48,408,20241115,245.10,2055,-31.48,20250115,1232,14.29,20250121,2055,-31.48,20250115,408,245.10,20241115,0.00,N,002630,500,592 억,,1056656,N,N,8,N,00,N
20250211,150133,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1414,52,2,3.82,13180876191,9376846,192.98,1380,1477,1328,1770,954,1362,1405.68,0.89,0,60787,1499,1430,1374,1305,1249,1465,1340,593,408,500,840,1,1,118583005,1677,12.97,1.97,03,7.91,109.00,718.00,2055,20250115,-31.19,408,20241115,246.57,2055,-31.19,20250115,1232,14.77,20250121,2055,-31.19,20250115,408,246.57,20241115,0.00,N,002630,500,592 억,,1056656,N,N,0,N,00,N
20250211,140134,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1445,83,2,6.09,6143626986,4465910,91.91,1380,1455,1328,1770,954,1362,1375.67,0.89,0,46976,1499,1430,1374,1305,1249,1465,1340,593,408,500,840,1,1,118583005,1714,13.26,2.01,03,3.77,109.00,718.00,2055,20250115,-29.68,408,20241115,254.17,2055,-29.68,20250115,1232,17.29,20250121,2055,-29.68,20250115,408,254.17,20241115,0.00,N,002630,500,592 억,,1056656,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 20250212 160133 57 100.00 KOSPI 제약 N N N N N 1355 -53 5 -3.76 5557915308 4002227 40.31 1399 1431 1352 1830 986 1408 1388.84 0.94 0 -256274 1553 1480 1404 1331 1255 1517 1368 593 422 500 870 1 1 118583005 1607 12.43 1.89 03 3.38 109.00 718.00 2055 20250115 -34.06 408 20241115 232.11 2055 -34.06 20250115 1232 9.98 20250121 2055 -34.06 20250115 408 232.11 20241115 0.00 N 002630 500 592 억 1115722 N N 329 N 00 N
3 20250212 150133 57 100.00 KOSPI 제약 N N N N N 1361 -47 5 -3.34 5231105947 3761475 37.88 1399 1431 1356 1830 986 1408 1390.69 0.94 0 -261562 1553 1480 1404 1331 1255 1517 1368 593 422 500 870 1 1 118583005 1614 12.49 1.90 03 3.17 109.00 718.00 2055 20250115 -33.77 408 20241115 233.58 2055 -33.77 20250115 1232 10.47 20250121 2055 -33.77 20250115 408 233.58 20241115 0.00 N 002630 500 592 억 1115722 N N 8 N 00 N
4 20250212 140133 57 100.00 KOSPI 제약 N N N N N 1365 -43 5 -3.05 4627153401 3318058 33.42 1399 1431 1362 1830 986 1408 1394.52 0.94 0 -230066 1553 1480 1404 1331 1255 1517 1368 593 422 500 870 1 1 118583005 1619 12.52 1.90 03 2.80 109.00 718.00 2055 20250115 -33.58 408 20241115 234.56 2055 -33.58 20250115 1232 10.80 20250121 2055 -33.58 20250115 408 234.56 20241115 0.00 N 002630 500 592 억 1115722 N N 8 N 00 N
5 20250212 130133 57 100.00 KOSPI 제약 N N N N N 1375 -33 5 -2.34 4061053223 2905127 29.26 1399 1431 1374 1830 986 1408 1397.88 0.94 0 -220840 1553 1480 1404 1331 1255 1517 1368 593 422 500 870 1 1 118583005 1631 12.61 1.92 03 2.45 109.00 718.00 2055 20250115 -33.09 408 20241115 237.01 2055 -33.09 20250115 1232 11.61 20250121 2055 -33.09 20250115 408 237.01 20241115 0.00 N 002630 500 592 억 1115722 N N 8 N 00 N
6 20250212 120133 57 100.00 KOSPI 제약 N N N N N 1381 -27 5 -1.92 3746380078 2676497 26.96 1399 1431 1376 1830 986 1408 1399.72 0.94 0 -224881 1553 1480 1404 1331 1255 1517 1368 593 422 500 870 1 1 118583005 1638 12.67 1.92 03 2.26 109.00 718.00 2055 20250115 -32.80 408 20241115 238.48 2055 -32.80 20250115 1232 12.09 20250121 2055 -32.80 20250115 408 238.48 20241115 0.00 N 002630 500 592 억 1115722 N N 8 N 00 N
7 20250212 110133 57 100.00 KOSPI 제약 N N N N N 1395 -13 5 -0.92 3402085713 2428531 24.46 1399 1431 1378 1830 986 1408 1400.87 0.94 0 -212302 1553 1480 1404 1331 1255 1517 1368 593 422 500 870 1 1 118583005 1654 12.80 1.94 03 2.05 109.00 718.00 2055 20250115 -32.12 408 20241115 241.91 2055 -32.12 20250115 1232 13.23 20250121 2055 -32.12 20250115 408 241.91 20241115 0.00 N 002630 500 592 억 1115722 N N 8 N 00 N
8 20250212 100133 57 100.00 KOSPI 제약 N N N N N 1403 -5 5 -0.36 2351901840 1671826 16.84 1399 1431 1391 1830 986 1408 1406.78 0.94 0 -141529 1553 1480 1404 1331 1255 1517 1368 593 422 500 870 1 1 118583005 1664 12.87 1.95 03 1.41 109.00 718.00 2055 20250115 -31.73 408 20241115 243.87 2055 -31.73 20250115 1232 13.88 20250121 2055 -31.73 20250115 408 243.87 20241115 0.00 N 002630 500 592 억 1115722 N N 8 N 00 N
9 20250212 090133 57 100.00 KOSPI 제약 N N N N N 1399 -9 5 -0.64 167007556 119282 1.20 1399 1408 1397 1830 986 1408 1399.80 0.94 0 -17657 1553 1480 1404 1331 1255 1517 1368 593 422 500 870 1 1 118583005 1659 12.83 1.95 03 0.10 109.00 718.00 2055 20250115 -31.92 408 20241115 242.89 2055 -31.92 20250115 1232 13.56 20250121 2055 -31.92 20250115 408 242.89 20241115 0.00 N 002630 500 592 억 1115722 N N 8 N 00 N
10 20250211 160133 57 100.00 KOSPI 제약 N N N N N 1408 46 2 3.38 13799702690 9815832 202.02 1380 1477 1328 1770 954 1362 1405.86 0.89 0 72534 1499 1430 1374 1305 1249 1465 1340 593 408 500 840 1 1 118583005 1670 12.92 1.96 03 8.28 109.00 718.00 2055 20250115 -31.48 408 20241115 245.10 2055 -31.48 20250115 1232 14.29 20250121 2055 -31.48 20250115 408 245.10 20241115 0.00 N 002630 500 592 억 1056656 N N 8 N 00 N
11 20250211 150133 57 100.00 KOSPI 제약 N N N N N 1414 52 2 3.82 13180876191 9376846 192.98 1380 1477 1328 1770 954 1362 1405.68 0.89 0 60787 1499 1430 1374 1305 1249 1465 1340 593 408 500 840 1 1 118583005 1677 12.97 1.97 03 7.91 109.00 718.00 2055 20250115 -31.19 408 20241115 246.57 2055 -31.19 20250115 1232 14.77 20250121 2055 -31.19 20250115 408 246.57 20241115 0.00 N 002630 500 592 억 1056656 N N 0 N 00 N
12 20250211 140134 57 100.00 KOSPI 제약 N N N N N 1445 83 2 6.09 6143626986 4465910 91.91 1380 1455 1328 1770 954 1362 1375.67 0.89 0 46976 1499 1430 1374 1305 1249 1465 1340 593 408 500 840 1 1 118583005 1714 13.26 2.01 03 3.77 109.00 718.00 2055 20250115 -29.68 408 20241115 254.17 2055 -29.68 20250115 1232 17.29 20250121 2055 -29.68 20250115 408 254.17 20241115 0.00 N 002630 500 592 억 1056656 N N 0 N 00 N