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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001630/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
20250228,160125,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,44500,-950,5,-2.09,173260150,3897,481.11,44800,45600,44200,59000,31850,45450,44459.88,4.79,0,-2459,45850,45650,45500,45300,45150,45575,45225,125,13550,2500,31810,50,1,5009861,2229,4.74,0.38,12,0.08,9383.00,115613.00,64300,20240326,-30.79,44050,20250214,1.02,48000,-7.29,20250102,44050,1.02,20250214,64300,-30.79,20240326,44050,1.02,20250214,0.36,N,001630,2500,125 억,,240137,N,N,0,N,00,N
20250228,150125,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,44300,-1150,5,-2.53,160269900,3604,444.94,44800,45600,44200,59000,31850,45450,44470.01,4.79,0,-2234,45850,45650,45500,45300,45150,45575,45225,125,13550,2500,31810,50,1,5009861,2219,4.72,0.38,12,0.07,9383.00,115613.00,64300,20240326,-31.10,44050,20250214,0.57,48000,-7.71,20250102,44050,0.57,20250214,64300,-31.10,20240326,44050,0.57,20250214,0.36,N,001630,2500,125 억,,240137,N,N,0,N,00,N
20250228,140126,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,44300,-1150,5,-2.53,136065100,3057,377.41,44800,45600,44200,59000,31850,45450,44509.36,4.79,0,-1752,45850,45650,45500,45300,45150,45575,45225,125,13550,2500,31810,50,1,5009861,2219,4.72,0.38,12,0.06,9383.00,115613.00,64300,20240326,-31.10,44050,20250214,0.57,48000,-7.71,20250102,44050,0.57,20250214,64300,-31.10,20240326,44050,0.57,20250214,0.36,N,001630,2500,125 억,,240137,N,N,0,N,00,N
20250228,130126,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,44250,-1200,5,-2.64,116626850,2618,323.21,44800,45600,44200,59000,31850,45450,44548.07,4.79,0,-1502,45850,45650,45500,45300,45150,45575,45225,125,13550,2500,31810,50,1,5009861,2217,4.72,0.38,12,0.05,9383.00,115613.00,64300,20240326,-31.18,44050,20250214,0.45,48000,-7.81,20250102,44050,0.45,20250214,64300,-31.18,20240326,44050,0.45,20250214,0.36,N,001630,2500,125 억,,240137,N,N,0,N,00,N
20250228,120125,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,44350,-1100,5,-2.42,99536150,2232,275.56,44800,45600,44350,59000,31850,45450,44595.05,4.79,0,-1259,45850,45650,45500,45300,45150,45575,45225,125,13550,2500,31810,50,1,5009861,2222,4.73,0.38,12,0.04,9383.00,115613.00,64300,20240326,-31.03,44050,20250214,0.68,48000,-7.60,20250102,44050,0.68,20250214,64300,-31.03,20240326,44050,0.68,20250214,0.36,N,001630,2500,125 억,,240137,N,N,0,N,00,N
20250228,110125,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,44600,-850,5,-1.87,39355250,881,108.77,44800,45600,44550,59000,31850,45450,44671.11,4.79,0,-599,45850,45650,45500,45300,45150,45575,45225,125,13550,2500,31810,50,1,5009861,2234,4.75,0.39,12,0.02,9383.00,115613.00,64300,20240326,-30.64,44050,20250214,1.25,48000,-7.08,20250102,44050,1.25,20250214,64300,-30.64,20240326,44050,1.25,20250214,0.36,N,001630,2500,125 억,,240137,N,N,0,N,00,N
20250228,100125,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,44550,-900,5,-1.98,30741150,688,84.94,44800,45600,44550,59000,31850,45450,44681.90,4.79,0,-438,45850,45650,45500,45300,45150,45575,45225,125,13550,2500,31810,50,1,5009861,2232,4.75,0.39,12,0.01,9383.00,115613.00,64300,20240326,-30.72,44050,20250214,1.14,48000,-7.19,20250102,44050,1.14,20250214,64300,-30.72,20240326,44050,1.14,20250214,0.36,N,001630,2500,125 억,,240137,N,N,0,N,00,N
20250228,090126,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,44800,-650,5,-1.43,5645900,126,15.56,44800,45600,44800,59000,31850,45450,44808.73,4.79,0,-3,45850,45650,45500,45300,45150,45575,45225,125,13550,2500,31810,50,1,5009861,2244,4.77,0.39,12,0.00,9383.00,115613.00,64300,20240326,-30.33,44050,20250214,1.70,48000,-6.67,20250102,44050,1.70,20250214,64300,-30.33,20240326,44050,1.70,20250214,0.36,N,001630,2500,125 억,,240137,N,N,0,N,00,N
20250227,160125,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,45450,-400,5,-0.87,36842000,810,28.88,45600,45700,45350,59600,32100,45850,45483.95,4.80,0,-335,46983,46416,45683,45116,44383,46700,45400,125,13750,2500,32090,50,1,5009861,2277,4.84,0.39,12,0.02,9383.00,115613.00,64300,20240326,-29.32,44050,20250214,3.18,48000,-5.31,20250102,44050,3.18,20250214,64300,-29.32,20240326,44050,3.18,20250214,0.37,N,001630,2500,125 억,,240460,N,N,3,N,00,N
20250227,150125,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,45450,-400,5,-0.87,32163300,707,25.20,45600,45700,45350,59600,32100,45850,45492.64,4.80,0,-302,46983,46416,45683,45116,44383,46700,45400,125,13750,2500,32090,50,1,5009861,2277,4.84,0.39,12,0.01,9383.00,115613.00,64300,20240326,-29.32,44050,20250214,3.18,48000,-5.31,20250102,44050,3.18,20250214,64300,-29.32,20240326,44050,3.18,20250214,0.37,N,001630,2500,125 억,,240460,N,N,3,N,00,N
20250227,140125,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,45450,-400,5,-0.87,25213800,554,19.75,45600,45700,45400,59600,32100,45850,45512.27,4.80,0,-257,46983,46416,45683,45116,44383,46700,45400,125,13750,2500,32090,50,1,5009861,2277,4.84,0.39,12,0.01,9383.00,115613.00,64300,20240326,-29.32,44050,20250214,3.18,48000,-5.31,20250102,44050,3.18,20250214,64300,-29.32,20240326,44050,3.18,20250214,0.37,N,001630,2500,125 억,,240460,N,N,3,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 20250228 160125 55 60.00 KOSPI 제약 N N N Y 60 N 44500 -950 5 -2.09 173260150 3897 481.11 44800 45600 44200 59000 31850 45450 44459.88 4.79 0 -2459 45850 45650 45500 45300 45150 45575 45225 125 13550 2500 31810 50 1 5009861 2229 4.74 0.38 12 0.08 9383.00 115613.00 64300 20240326 -30.79 44050 20250214 1.02 48000 -7.29 20250102 44050 1.02 20250214 64300 -30.79 20240326 44050 1.02 20250214 0.36 N 001630 2500 125 억 240137 N N 0 N 00 N
3 20250228 150125 55 60.00 KOSPI 제약 N N N Y 60 N 44300 -1150 5 -2.53 160269900 3604 444.94 44800 45600 44200 59000 31850 45450 44470.01 4.79 0 -2234 45850 45650 45500 45300 45150 45575 45225 125 13550 2500 31810 50 1 5009861 2219 4.72 0.38 12 0.07 9383.00 115613.00 64300 20240326 -31.10 44050 20250214 0.57 48000 -7.71 20250102 44050 0.57 20250214 64300 -31.10 20240326 44050 0.57 20250214 0.36 N 001630 2500 125 억 240137 N N 0 N 00 N
4 20250228 140126 55 60.00 KOSPI 제약 N N N Y 60 N 44300 -1150 5 -2.53 136065100 3057 377.41 44800 45600 44200 59000 31850 45450 44509.36 4.79 0 -1752 45850 45650 45500 45300 45150 45575 45225 125 13550 2500 31810 50 1 5009861 2219 4.72 0.38 12 0.06 9383.00 115613.00 64300 20240326 -31.10 44050 20250214 0.57 48000 -7.71 20250102 44050 0.57 20250214 64300 -31.10 20240326 44050 0.57 20250214 0.36 N 001630 2500 125 억 240137 N N 0 N 00 N
5 20250228 130126 55 60.00 KOSPI 제약 N N N Y 60 N 44250 -1200 5 -2.64 116626850 2618 323.21 44800 45600 44200 59000 31850 45450 44548.07 4.79 0 -1502 45850 45650 45500 45300 45150 45575 45225 125 13550 2500 31810 50 1 5009861 2217 4.72 0.38 12 0.05 9383.00 115613.00 64300 20240326 -31.18 44050 20250214 0.45 48000 -7.81 20250102 44050 0.45 20250214 64300 -31.18 20240326 44050 0.45 20250214 0.36 N 001630 2500 125 억 240137 N N 0 N 00 N
6 20250228 120125 55 60.00 KOSPI 제약 N N N Y 60 N 44350 -1100 5 -2.42 99536150 2232 275.56 44800 45600 44350 59000 31850 45450 44595.05 4.79 0 -1259 45850 45650 45500 45300 45150 45575 45225 125 13550 2500 31810 50 1 5009861 2222 4.73 0.38 12 0.04 9383.00 115613.00 64300 20240326 -31.03 44050 20250214 0.68 48000 -7.60 20250102 44050 0.68 20250214 64300 -31.03 20240326 44050 0.68 20250214 0.36 N 001630 2500 125 억 240137 N N 0 N 00 N
7 20250228 110125 55 60.00 KOSPI 제약 N N N Y 60 N 44600 -850 5 -1.87 39355250 881 108.77 44800 45600 44550 59000 31850 45450 44671.11 4.79 0 -599 45850 45650 45500 45300 45150 45575 45225 125 13550 2500 31810 50 1 5009861 2234 4.75 0.39 12 0.02 9383.00 115613.00 64300 20240326 -30.64 44050 20250214 1.25 48000 -7.08 20250102 44050 1.25 20250214 64300 -30.64 20240326 44050 1.25 20250214 0.36 N 001630 2500 125 억 240137 N N 0 N 00 N
8 20250228 100125 55 60.00 KOSPI 제약 N N N Y 60 N 44550 -900 5 -1.98 30741150 688 84.94 44800 45600 44550 59000 31850 45450 44681.90 4.79 0 -438 45850 45650 45500 45300 45150 45575 45225 125 13550 2500 31810 50 1 5009861 2232 4.75 0.39 12 0.01 9383.00 115613.00 64300 20240326 -30.72 44050 20250214 1.14 48000 -7.19 20250102 44050 1.14 20250214 64300 -30.72 20240326 44050 1.14 20250214 0.36 N 001630 2500 125 억 240137 N N 0 N 00 N
9 20250228 090126 55 60.00 KOSPI 제약 N N N Y 60 N 44800 -650 5 -1.43 5645900 126 15.56 44800 45600 44800 59000 31850 45450 44808.73 4.79 0 -3 45850 45650 45500 45300 45150 45575 45225 125 13550 2500 31810 50 1 5009861 2244 4.77 0.39 12 0.00 9383.00 115613.00 64300 20240326 -30.33 44050 20250214 1.70 48000 -6.67 20250102 44050 1.70 20250214 64300 -30.33 20240326 44050 1.70 20250214 0.36 N 001630 2500 125 억 240137 N N 0 N 00 N
10 20250227 160125 55 60.00 KOSPI 제약 N N N Y 60 N 45450 -400 5 -0.87 36842000 810 28.88 45600 45700 45350 59600 32100 45850 45483.95 4.80 0 -335 46983 46416 45683 45116 44383 46700 45400 125 13750 2500 32090 50 1 5009861 2277 4.84 0.39 12 0.02 9383.00 115613.00 64300 20240326 -29.32 44050 20250214 3.18 48000 -5.31 20250102 44050 3.18 20250214 64300 -29.32 20240326 44050 3.18 20250214 0.37 N 001630 2500 125 억 240460 N N 3 N 00 N
11 20250227 150125 55 60.00 KOSPI 제약 N N N Y 60 N 45450 -400 5 -0.87 32163300 707 25.20 45600 45700 45350 59600 32100 45850 45492.64 4.80 0 -302 46983 46416 45683 45116 44383 46700 45400 125 13750 2500 32090 50 1 5009861 2277 4.84 0.39 12 0.01 9383.00 115613.00 64300 20240326 -29.32 44050 20250214 3.18 48000 -5.31 20250102 44050 3.18 20250214 64300 -29.32 20240326 44050 3.18 20250214 0.37 N 001630 2500 125 억 240460 N N 3 N 00 N
12 20250227 140125 55 60.00 KOSPI 제약 N N N Y 60 N 45450 -400 5 -0.87 25213800 554 19.75 45600 45700 45400 59600 32100 45850 45512.27 4.80 0 -257 46983 46416 45683 45116 44383 46700 45400 125 13750 2500 32090 50 1 5009861 2277 4.84 0.39 12 0.01 9383.00 115613.00 64300 20240326 -29.32 44050 20250214 3.18 48000 -5.31 20250102 44050 3.18 20250214 64300 -29.32 20240326 44050 3.18 20250214 0.37 N 001630 2500 125 억 240460 N N 3 N 00 N