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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001630/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
20250312,160122,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,43400,-50,5,-0.12,196625200,4533,77.78,43750,43800,43300,56400,30450,43450,43376.40,4.64,0,-1015,44950,44200,43800,43050,42650,44000,42850,125,12950,2500,30410,50,1,5009861,2174,4.63,0.38,12,0.09,9383.00,115613.00,64300,20240326,-32.50,43300,20250312,0.23,48000,-9.58,20250102,43300,0.23,20250312,64300,-32.50,20240326,43300,0.23,20250312,0.35,N,001630,2500,125 억,,232633,N,N,6,N,00,N
20250312,150124,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,43350,-100,5,-0.23,182528000,4208,72.20,43750,43800,43300,56400,30450,43450,43376.43,4.64,0,-988,44950,44200,43800,43050,42650,44000,42850,125,12950,2500,30410,50,1,5009861,2172,4.62,0.37,12,0.08,9383.00,115613.00,64300,20240326,-32.58,43300,20250312,0.12,48000,-9.69,20250102,43300,0.12,20250312,64300,-32.58,20240326,43300,0.12,20250312,0.35,N,001630,2500,125 억,,232633,N,N,1,N,00,N
20250312,140123,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,43400,-50,5,-0.12,150516000,3470,59.54,43750,43800,43300,56400,30450,43450,43376.37,4.64,0,-887,44950,44200,43800,43050,42650,44000,42850,125,12950,2500,30410,50,1,5009861,2174,4.63,0.38,12,0.07,9383.00,115613.00,64300,20240326,-32.50,43300,20250312,0.23,48000,-9.58,20250102,43300,0.23,20250312,64300,-32.50,20240326,43300,0.23,20250312,0.35,N,001630,2500,125 억,,232633,N,N,1,N,00,N
20250312,130123,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,43400,-50,5,-0.12,115877700,2672,45.85,43750,43800,43300,56400,30450,43450,43367.40,4.64,0,-769,44950,44200,43800,43050,42650,44000,42850,125,12950,2500,30410,50,1,5009861,2174,4.63,0.38,12,0.05,9383.00,115613.00,64300,20240326,-32.50,43300,20250312,0.23,48000,-9.58,20250102,43300,0.23,20250312,64300,-32.50,20240326,43300,0.23,20250312,0.35,N,001630,2500,125 억,,232633,N,N,1,N,00,N
20250312,120123,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,43350,-100,5,-0.23,79710600,1838,31.54,43750,43800,43300,56400,30450,43450,43368.12,4.64,0,-491,44950,44200,43800,43050,42650,44000,42850,125,12950,2500,30410,50,1,5009861,2172,4.62,0.37,12,0.04,9383.00,115613.00,64300,20240326,-32.58,43300,20250312,0.12,48000,-9.69,20250102,43300,0.12,20250312,64300,-32.58,20240326,43300,0.12,20250312,0.35,N,001630,2500,125 억,,232633,N,N,1,N,00,N
20250312,110123,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,43350,-100,5,-0.23,42524475,980,16.82,43750,43800,43300,56400,30450,43450,43392.32,4.64,0,-192,44950,44200,43800,43050,42650,44000,42850,125,12950,2500,30410,50,1,5009861,2172,4.62,0.37,12,0.02,9383.00,115613.00,64300,20240326,-32.58,43300,20250312,0.12,48000,-9.69,20250102,43300,0.12,20250312,64300,-32.58,20240326,43300,0.12,20250312,0.35,N,001630,2500,125 억,,232633,N,N,1,N,00,N
20250312,100123,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,43350,-100,5,-0.23,15736500,362,6.21,43750,43800,43350,56400,30450,43450,43470.99,4.64,0,-93,44950,44200,43800,43050,42650,44000,42850,125,12950,2500,30410,50,1,5009861,2172,4.62,0.37,12,0.01,9383.00,115613.00,64300,20240326,-32.58,43350,20250312,0.00,48000,-9.69,20250102,43350,0.00,20250312,64300,-32.58,20240326,43350,0.00,20250312,0.35,N,001630,2500,125 억,,232633,N,N,1,N,00,N
20250312,090123,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,43750,300,2,0.69,87500,2,0.03,43750,43750,43750,56400,30450,43450,43750.00,4.64,0,0,44950,44200,43800,43050,42650,44000,42850,125,12950,2500,30410,50,1,5009861,2192,4.66,0.38,12,0.00,9383.00,115613.00,64300,20240326,-31.96,43400,20250311,0.81,48000,-8.85,20250102,43400,0.81,20250311,64300,-31.96,20240326,43400,0.81,20250311,0.35,N,001630,2500,125 억,,232633,N,N,1,N,00,N
20250311,160123,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,43450,-1200,5,-2.69,253840800,5827,266.80,44550,44550,43400,58000,31300,44650,43562.86,4.72,0,-2188,45283,44966,44733,44416,44183,44850,44300,125,13350,2500,31250,50,1,5009861,2177,4.63,0.38,12,0.12,9383.00,115613.00,64300,20240326,-32.43,43400,20250311,0.12,48000,-9.48,20250102,43400,0.12,20250311,64300,-32.43,20240326,43400,0.12,20250311,0.35,N,001630,2500,125 억,,236385,N,N,1,N,00,N
20250311,150123,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,43450,-1200,5,-2.69,240199850,5513,252.43,44550,44550,43400,58000,31300,44650,43569.72,4.72,0,-2187,45283,44966,44733,44416,44183,44850,44300,125,13350,2500,31250,50,1,5009861,2177,4.63,0.38,12,0.11,9383.00,115613.00,64300,20240326,-32.43,43400,20250311,0.12,48000,-9.48,20250102,43400,0.12,20250311,64300,-32.43,20240326,43400,0.12,20250311,0.35,N,001630,2500,125 억,,236385,N,N,0,N,00,N
20250311,140123,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,43450,-1200,5,-2.69,207819825,4768,218.32,44550,44550,43400,58000,31300,44650,43586.37,4.72,0,-1936,45283,44966,44733,44416,44183,44850,44300,125,13350,2500,31250,50,1,5009861,2177,4.63,0.38,12,0.10,9383.00,115613.00,64300,20240326,-32.43,43400,20250311,0.12,48000,-9.48,20250102,43400,0.12,20250311,64300,-32.43,20240326,43400,0.12,20250311,0.35,N,001630,2500,125 억,,236385,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 20250312 160122 55 60.00 KOSPI 신저가 제약 N N N Y 60 N 43400 -50 5 -0.12 196625200 4533 77.78 43750 43800 43300 56400 30450 43450 43376.40 4.64 0 -1015 44950 44200 43800 43050 42650 44000 42850 125 12950 2500 30410 50 1 5009861 2174 4.63 0.38 12 0.09 9383.00 115613.00 64300 20240326 -32.50 43300 20250312 0.23 48000 -9.58 20250102 43300 0.23 20250312 64300 -32.50 20240326 43300 0.23 20250312 0.35 N 001630 2500 125 억 232633 N N 6 N 00 N
3 20250312 150124 55 60.00 KOSPI 신저가 제약 N N N Y 60 N 43350 -100 5 -0.23 182528000 4208 72.20 43750 43800 43300 56400 30450 43450 43376.43 4.64 0 -988 44950 44200 43800 43050 42650 44000 42850 125 12950 2500 30410 50 1 5009861 2172 4.62 0.37 12 0.08 9383.00 115613.00 64300 20240326 -32.58 43300 20250312 0.12 48000 -9.69 20250102 43300 0.12 20250312 64300 -32.58 20240326 43300 0.12 20250312 0.35 N 001630 2500 125 억 232633 N N 1 N 00 N
4 20250312 140123 55 60.00 KOSPI 신저가 제약 N N N Y 60 N 43400 -50 5 -0.12 150516000 3470 59.54 43750 43800 43300 56400 30450 43450 43376.37 4.64 0 -887 44950 44200 43800 43050 42650 44000 42850 125 12950 2500 30410 50 1 5009861 2174 4.63 0.38 12 0.07 9383.00 115613.00 64300 20240326 -32.50 43300 20250312 0.23 48000 -9.58 20250102 43300 0.23 20250312 64300 -32.50 20240326 43300 0.23 20250312 0.35 N 001630 2500 125 억 232633 N N 1 N 00 N
5 20250312 130123 55 60.00 KOSPI 신저가 제약 N N N Y 60 N 43400 -50 5 -0.12 115877700 2672 45.85 43750 43800 43300 56400 30450 43450 43367.40 4.64 0 -769 44950 44200 43800 43050 42650 44000 42850 125 12950 2500 30410 50 1 5009861 2174 4.63 0.38 12 0.05 9383.00 115613.00 64300 20240326 -32.50 43300 20250312 0.23 48000 -9.58 20250102 43300 0.23 20250312 64300 -32.50 20240326 43300 0.23 20250312 0.35 N 001630 2500 125 억 232633 N N 1 N 00 N
6 20250312 120123 55 60.00 KOSPI 신저가 제약 N N N Y 60 N 43350 -100 5 -0.23 79710600 1838 31.54 43750 43800 43300 56400 30450 43450 43368.12 4.64 0 -491 44950 44200 43800 43050 42650 44000 42850 125 12950 2500 30410 50 1 5009861 2172 4.62 0.37 12 0.04 9383.00 115613.00 64300 20240326 -32.58 43300 20250312 0.12 48000 -9.69 20250102 43300 0.12 20250312 64300 -32.58 20240326 43300 0.12 20250312 0.35 N 001630 2500 125 억 232633 N N 1 N 00 N
7 20250312 110123 55 60.00 KOSPI 신저가 제약 N N N Y 60 N 43350 -100 5 -0.23 42524475 980 16.82 43750 43800 43300 56400 30450 43450 43392.32 4.64 0 -192 44950 44200 43800 43050 42650 44000 42850 125 12950 2500 30410 50 1 5009861 2172 4.62 0.37 12 0.02 9383.00 115613.00 64300 20240326 -32.58 43300 20250312 0.12 48000 -9.69 20250102 43300 0.12 20250312 64300 -32.58 20240326 43300 0.12 20250312 0.35 N 001630 2500 125 억 232633 N N 1 N 00 N
8 20250312 100123 55 60.00 KOSPI 신저가 제약 N N N Y 60 N 43350 -100 5 -0.23 15736500 362 6.21 43750 43800 43350 56400 30450 43450 43470.99 4.64 0 -93 44950 44200 43800 43050 42650 44000 42850 125 12950 2500 30410 50 1 5009861 2172 4.62 0.37 12 0.01 9383.00 115613.00 64300 20240326 -32.58 43350 20250312 0.00 48000 -9.69 20250102 43350 0.00 20250312 64300 -32.58 20240326 43350 0.00 20250312 0.35 N 001630 2500 125 억 232633 N N 1 N 00 N
9 20250312 090123 55 60.00 KOSPI 제약 N N N Y 60 N 43750 300 2 0.69 87500 2 0.03 43750 43750 43750 56400 30450 43450 43750.00 4.64 0 0 44950 44200 43800 43050 42650 44000 42850 125 12950 2500 30410 50 1 5009861 2192 4.66 0.38 12 0.00 9383.00 115613.00 64300 20240326 -31.96 43400 20250311 0.81 48000 -8.85 20250102 43400 0.81 20250311 64300 -31.96 20240326 43400 0.81 20250311 0.35 N 001630 2500 125 억 232633 N N 1 N 00 N
10 20250311 160123 55 60.00 KOSPI 신저가 제약 N N N Y 60 N 43450 -1200 5 -2.69 253840800 5827 266.80 44550 44550 43400 58000 31300 44650 43562.86 4.72 0 -2188 45283 44966 44733 44416 44183 44850 44300 125 13350 2500 31250 50 1 5009861 2177 4.63 0.38 12 0.12 9383.00 115613.00 64300 20240326 -32.43 43400 20250311 0.12 48000 -9.48 20250102 43400 0.12 20250311 64300 -32.43 20240326 43400 0.12 20250311 0.35 N 001630 2500 125 억 236385 N N 1 N 00 N
11 20250311 150123 55 60.00 KOSPI 신저가 제약 N N N Y 60 N 43450 -1200 5 -2.69 240199850 5513 252.43 44550 44550 43400 58000 31300 44650 43569.72 4.72 0 -2187 45283 44966 44733 44416 44183 44850 44300 125 13350 2500 31250 50 1 5009861 2177 4.63 0.38 12 0.11 9383.00 115613.00 64300 20240326 -32.43 43400 20250311 0.12 48000 -9.48 20250102 43400 0.12 20250311 64300 -32.43 20240326 43400 0.12 20250311 0.35 N 001630 2500 125 억 236385 N N 0 N 00 N
12 20250311 140123 55 60.00 KOSPI 신저가 제약 N N N Y 60 N 43450 -1200 5 -2.69 207819825 4768 218.32 44550 44550 43400 58000 31300 44650 43586.37 4.72 0 -1936 45283 44966 44733 44416 44183 44850 44300 125 13350 2500 31250 50 1 5009861 2177 4.63 0.38 12 0.10 9383.00 115613.00 64300 20240326 -32.43 43400 20250311 0.12 48000 -9.48 20250102 43400 0.12 20250311 64300 -32.43 20240326 43400 0.12 20250311 0.35 N 001630 2500 125 억 236385 N N 0 N 00 N