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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160124,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,43100,-200,5,-0.46,203086550,4701,93.83,43350,43600,43050,56200,30350,43300,43200.71,4.47,0,-837,44266,43782,43416,42932,42566,43600,42750,125,12900,2500,30310,50,1,5009861,2159,4.59,0.37,12,0.09,9383.00,115613.00,64300,20240326,-32.97,43050,20250318,0.12,48000,-10.21,20250102,43050,0.12,20250318,64300,-32.97,20240326,43050,0.12,20250318,0.38,N,001630,2500,125 억,,223946,N,N,4,N,00,N
20250318,150124,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,43050,-250,5,-0.58,185164850,4285,85.53,43350,43600,43050,56200,30350,43300,43212.33,4.47,0,-726,44266,43782,43416,42932,42566,43600,42750,125,12900,2500,30310,50,1,5009861,2157,4.59,0.37,12,0.09,9383.00,115613.00,64300,20240326,-33.05,43050,20250318,0.00,48000,-10.31,20250102,43050,0.00,20250318,64300,-33.05,20240326,43050,0.00,20250318,0.38,N,001630,2500,125 억,,223946,N,N,2,N,00,N
20250318,140124,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,43050,-250,5,-0.58,161335525,3732,74.49,43350,43600,43050,56200,30350,43300,43230.31,4.47,0,-615,44266,43782,43416,42932,42566,43600,42750,125,12900,2500,30310,50,1,5009861,2157,4.59,0.37,12,0.07,9383.00,115613.00,64300,20240326,-33.05,43050,20250318,0.00,48000,-10.31,20250102,43050,0.00,20250318,64300,-33.05,20240326,43050,0.00,20250318,0.38,N,001630,2500,125 억,,223946,N,N,2,N,00,N
20250318,130124,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,43100,-200,5,-0.46,131658875,3043,60.74,43350,43600,43100,56200,30350,43300,43266.14,4.47,0,-450,44266,43782,43416,42932,42566,43600,42750,125,12900,2500,30310,50,1,5009861,2159,4.59,0.37,12,0.06,9383.00,115613.00,64300,20240326,-32.97,43050,20250317,0.12,48000,-10.21,20250102,43050,0.12,20250317,64300,-32.97,20240326,43050,0.12,20250317,0.38,N,001630,2500,125 억,,223946,N,N,2,N,00,N
20250318,120123,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,43200,-100,5,-0.23,97840375,2259,45.09,43350,43600,43200,56200,30350,43300,43311.37,4.47,0,-385,44266,43782,43416,42932,42566,43600,42750,125,12900,2500,30310,50,1,5009861,2164,4.60,0.37,12,0.05,9383.00,115613.00,64300,20240326,-32.81,43050,20250317,0.35,48000,-10.00,20250102,43050,0.35,20250317,64300,-32.81,20240326,43050,0.35,20250317,0.38,N,001630,2500,125 억,,223946,N,N,2,N,00,N
20250318,110123,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,43250,-50,5,-0.12,79603225,1837,36.67,43350,43600,43250,56200,30350,43300,43333.27,4.47,0,-330,44266,43782,43416,42932,42566,43600,42750,125,12900,2500,30310,50,1,5009861,2167,4.61,0.37,12,0.04,9383.00,115613.00,64300,20240326,-32.74,43050,20250317,0.46,48000,-9.90,20250102,43050,0.46,20250317,64300,-32.74,20240326,43050,0.46,20250317,0.38,N,001630,2500,125 억,,223946,N,N,2,N,00,N
20250318,100124,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,43300,0,3,0.00,49137825,1133,22.61,43350,43600,43250,56200,30350,43300,43369.66,4.47,0,-126,44266,43782,43416,42932,42566,43600,42750,125,12900,2500,30310,50,1,5009861,2169,4.61,0.37,12,0.02,9383.00,115613.00,64300,20240326,-32.66,43050,20250317,0.58,48000,-9.79,20250102,43050,0.58,20250317,64300,-32.66,20240326,43050,0.58,20250317,0.38,N,001630,2500,125 억,,223946,N,N,2,N,00,N
20250318,090124,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,43300,0,3,0.00,0,0,0.00,0,0,0,56200,30350,43300,0.00,4.47,0,0,44266,43782,43416,42932,42566,43600,42750,125,12900,2500,30310,50,1,5009861,2169,4.61,0.37,12,0.00,9383.00,115613.00,64300,20240326,-32.66,43050,20250317,0.58,48000,-9.79,20250102,43050,0.58,20250317,64300,-32.66,20240326,43050,0.58,20250317,0.38,N,001630,2500,125 억,,223946,N,N,2,N,00,N
20250317,160124,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,43300,150,2,0.35,216733000,5007,150.13,43450,43900,43050,56000,30250,43150,43286.00,4.51,0,968,43516,43332,43216,43032,42916,43275,42975,125,12850,2500,30200,50,1,5009861,2169,4.61,0.37,12,0.10,9383.00,115613.00,64300,20240326,-32.66,43050,20250317,0.58,48000,-9.79,20250102,43050,0.58,20250317,64300,-32.66,20240326,43050,0.58,20250317,0.37,N,001630,2500,125 억,,225774,N,N,2,N,00,N
20250317,150124,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,43150,0,3,0.00,192653350,4449,133.40,43450,43900,43050,56000,30250,43150,43302.62,4.51,0,923,43516,43332,43216,43032,42916,43275,42975,125,12850,2500,30200,50,1,5009861,2162,4.60,0.37,12,0.09,9383.00,115613.00,64300,20240326,-32.89,43050,20250317,0.23,48000,-10.10,20250102,43050,0.23,20250317,64300,-32.89,20240326,43050,0.23,20250317,0.37,N,001630,2500,125 억,,225774,N,N,2,N,00,N
20250317,140124,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,43150,0,3,0.00,125238675,2885,86.51,43450,43900,43100,56000,30250,43150,43410.29,4.51,0,783,43516,43332,43216,43032,42916,43275,42975,125,12850,2500,30200,50,1,5009861,2162,4.60,0.37,12,0.06,9383.00,115613.00,64300,20240326,-32.89,43100,20250317,0.12,48000,-10.10,20250102,43100,0.12,20250317,64300,-32.89,20240326,43100,0.12,20250317,0.37,N,001630,2500,125 억,,225774,N,N,2,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 20250318 160124 55 60.00 KOSPI 신저가 제약 N N N Y 60 N 43100 -200 5 -0.46 203086550 4701 93.83 43350 43600 43050 56200 30350 43300 43200.71 4.47 0 -837 44266 43782 43416 42932 42566 43600 42750 125 12900 2500 30310 50 1 5009861 2159 4.59 0.37 12 0.09 9383.00 115613.00 64300 20240326 -32.97 43050 20250318 0.12 48000 -10.21 20250102 43050 0.12 20250318 64300 -32.97 20240326 43050 0.12 20250318 0.38 N 001630 2500 125 억 223946 N N 4 N 00 N
3 20250318 150124 55 60.00 KOSPI 신저가 제약 N N N Y 60 N 43050 -250 5 -0.58 185164850 4285 85.53 43350 43600 43050 56200 30350 43300 43212.33 4.47 0 -726 44266 43782 43416 42932 42566 43600 42750 125 12900 2500 30310 50 1 5009861 2157 4.59 0.37 12 0.09 9383.00 115613.00 64300 20240326 -33.05 43050 20250318 0.00 48000 -10.31 20250102 43050 0.00 20250318 64300 -33.05 20240326 43050 0.00 20250318 0.38 N 001630 2500 125 억 223946 N N 2 N 00 N
4 20250318 140124 55 60.00 KOSPI 신저가 제약 N N N Y 60 N 43050 -250 5 -0.58 161335525 3732 74.49 43350 43600 43050 56200 30350 43300 43230.31 4.47 0 -615 44266 43782 43416 42932 42566 43600 42750 125 12900 2500 30310 50 1 5009861 2157 4.59 0.37 12 0.07 9383.00 115613.00 64300 20240326 -33.05 43050 20250318 0.00 48000 -10.31 20250102 43050 0.00 20250318 64300 -33.05 20240326 43050 0.00 20250318 0.38 N 001630 2500 125 억 223946 N N 2 N 00 N
5 20250318 130124 55 60.00 KOSPI 제약 N N N Y 60 N 43100 -200 5 -0.46 131658875 3043 60.74 43350 43600 43100 56200 30350 43300 43266.14 4.47 0 -450 44266 43782 43416 42932 42566 43600 42750 125 12900 2500 30310 50 1 5009861 2159 4.59 0.37 12 0.06 9383.00 115613.00 64300 20240326 -32.97 43050 20250317 0.12 48000 -10.21 20250102 43050 0.12 20250317 64300 -32.97 20240326 43050 0.12 20250317 0.38 N 001630 2500 125 억 223946 N N 2 N 00 N
6 20250318 120123 55 60.00 KOSPI 제약 N N N Y 60 N 43200 -100 5 -0.23 97840375 2259 45.09 43350 43600 43200 56200 30350 43300 43311.37 4.47 0 -385 44266 43782 43416 42932 42566 43600 42750 125 12900 2500 30310 50 1 5009861 2164 4.60 0.37 12 0.05 9383.00 115613.00 64300 20240326 -32.81 43050 20250317 0.35 48000 -10.00 20250102 43050 0.35 20250317 64300 -32.81 20240326 43050 0.35 20250317 0.38 N 001630 2500 125 억 223946 N N 2 N 00 N
7 20250318 110123 55 60.00 KOSPI 제약 N N N Y 60 N 43250 -50 5 -0.12 79603225 1837 36.67 43350 43600 43250 56200 30350 43300 43333.27 4.47 0 -330 44266 43782 43416 42932 42566 43600 42750 125 12900 2500 30310 50 1 5009861 2167 4.61 0.37 12 0.04 9383.00 115613.00 64300 20240326 -32.74 43050 20250317 0.46 48000 -9.90 20250102 43050 0.46 20250317 64300 -32.74 20240326 43050 0.46 20250317 0.38 N 001630 2500 125 억 223946 N N 2 N 00 N
8 20250318 100124 55 60.00 KOSPI 제약 N N N Y 60 N 43300 0 3 0.00 49137825 1133 22.61 43350 43600 43250 56200 30350 43300 43369.66 4.47 0 -126 44266 43782 43416 42932 42566 43600 42750 125 12900 2500 30310 50 1 5009861 2169 4.61 0.37 12 0.02 9383.00 115613.00 64300 20240326 -32.66 43050 20250317 0.58 48000 -9.79 20250102 43050 0.58 20250317 64300 -32.66 20240326 43050 0.58 20250317 0.38 N 001630 2500 125 억 223946 N N 2 N 00 N
9 20250318 090124 55 60.00 KOSPI 제약 N N N Y 60 N 43300 0 3 0.00 0 0 0.00 0 0 0 56200 30350 43300 0.00 4.47 0 0 44266 43782 43416 42932 42566 43600 42750 125 12900 2500 30310 50 1 5009861 2169 4.61 0.37 12 0.00 9383.00 115613.00 64300 20240326 -32.66 43050 20250317 0.58 48000 -9.79 20250102 43050 0.58 20250317 64300 -32.66 20240326 43050 0.58 20250317 0.38 N 001630 2500 125 억 223946 N N 2 N 00 N
10 20250317 160124 55 60.00 KOSPI 신저가 제약 N N N Y 60 N 43300 150 2 0.35 216733000 5007 150.13 43450 43900 43050 56000 30250 43150 43286.00 4.51 0 968 43516 43332 43216 43032 42916 43275 42975 125 12850 2500 30200 50 1 5009861 2169 4.61 0.37 12 0.10 9383.00 115613.00 64300 20240326 -32.66 43050 20250317 0.58 48000 -9.79 20250102 43050 0.58 20250317 64300 -32.66 20240326 43050 0.58 20250317 0.37 N 001630 2500 125 억 225774 N N 2 N 00 N
11 20250317 150124 55 60.00 KOSPI 신저가 제약 N N N Y 60 N 43150 0 3 0.00 192653350 4449 133.40 43450 43900 43050 56000 30250 43150 43302.62 4.51 0 923 43516 43332 43216 43032 42916 43275 42975 125 12850 2500 30200 50 1 5009861 2162 4.60 0.37 12 0.09 9383.00 115613.00 64300 20240326 -32.89 43050 20250317 0.23 48000 -10.10 20250102 43050 0.23 20250317 64300 -32.89 20240326 43050 0.23 20250317 0.37 N 001630 2500 125 억 225774 N N 2 N 00 N
12 20250317 140124 55 60.00 KOSPI 신저가 제약 N N N Y 60 N 43150 0 3 0.00 125238675 2885 86.51 43450 43900 43100 56000 30250 43150 43410.29 4.51 0 783 43516 43332 43216 43032 42916 43275 42975 125 12850 2500 30200 50 1 5009861 2162 4.60 0.37 12 0.06 9383.00 115613.00 64300 20240326 -32.89 43100 20250317 0.12 48000 -10.10 20250102 43100 0.12 20250317 64300 -32.89 20240326 43100 0.12 20250317 0.37 N 001630 2500 125 억 225774 N N 2 N 00 N