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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001630/price/prices-20250401.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
20250407,160121,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,41850,-2450,5,-5.53,373441825,8861,212.04,43750,43750,41700,57500,31050,44300,42144.63,4.78,0,-1912,45400,44850,44200,43650,43000,45125,43925,125,13200,2500,31010,50,1,5009861,2097,6.24,0.35,12,0.18,6706.00,120513.00,64300,20240326,-34.91,41700,20250407,0.36,48000,-12.81,20250102,41700,0.36,20250407,62500,-33.04,20240424,41700,0.36,20250407,0.32,Y,001630,2500,125 억,,239247,N,N,1,N,00,N
20250407,150122,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,41750,-2550,5,-5.76,368129025,8734,209.00,43750,43750,41700,57500,31050,44300,42148.96,4.78,0,-1827,45400,44850,44200,43650,43000,45125,43925,125,13200,2500,31010,50,1,5009861,2092,6.23,0.35,12,0.17,6706.00,120513.00,64300,20240326,-35.07,41700,20250407,0.12,48000,-13.02,20250102,41700,0.12,20250407,62500,-33.20,20240424,41700,0.12,20250407,0.32,Y,001630,2500,125 억,,239247,N,N,61,N,00,N
20250407,140122,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,42000,-2300,5,-5.19,290924950,6888,164.82,43750,43750,41750,57500,31050,44300,42236.49,4.78,0,-1643,45400,44850,44200,43650,43000,45125,43925,125,13200,2500,31010,50,1,5009861,2104,6.26,0.35,12,0.14,6706.00,120513.00,64300,20240326,-34.68,41750,20250407,0.60,48000,-12.50,20250102,41750,0.60,20250407,62500,-32.80,20240424,41750,0.60,20250407,0.32,Y,001630,2500,125 억,,239247,N,N,61,N,00,N
20250407,130121,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,42300,-2000,5,-4.51,273909825,6484,155.16,43750,43750,41750,57500,31050,44300,42243.96,4.78,0,-1577,45400,44850,44200,43650,43000,45125,43925,125,13200,2500,31010,50,1,5009861,2119,6.31,0.35,12,0.13,6706.00,120513.00,64300,20240326,-34.21,41750,20250407,1.32,48000,-11.88,20250102,41750,1.32,20250407,62500,-32.32,20240424,41750,1.32,20250407,0.32,Y,001630,2500,125 억,,239247,N,N,61,N,00,N
20250407,120121,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,42075,-2225,5,-5.02,263877600,6246,149.46,43750,43750,41750,57500,31050,44300,42247.45,4.78,0,-1385,45400,44850,44200,43650,43000,45125,43925,125,13200,2500,31010,50,1,5009861,2108,6.27,0.35,12,0.12,6706.00,120513.00,64300,20240326,-34.56,41750,20250407,0.78,48000,-12.34,20250102,41750,0.78,20250407,62500,-32.68,20240424,41750,0.78,20250407,0.32,Y,001630,2500,125 억,,239247,N,N,61,N,00,N
20250407,110121,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,42100,-2200,5,-4.97,255419250,6045,144.65,43750,43750,41750,57500,31050,44300,42252.98,4.78,0,-1331,45400,44850,44200,43650,43000,45125,43925,125,13200,2500,31010,50,1,5009861,2109,6.28,0.35,12,0.12,6706.00,120513.00,64300,20240326,-34.53,41750,20250407,0.84,48000,-12.29,20250102,41750,0.84,20250407,62500,-32.64,20240424,41750,0.84,20250407,0.32,Y,001630,2500,125 억,,239247,N,N,61,N,00,N
20250407,100121,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,41850,-2450,5,-5.53,229824000,5434,130.03,43750,43750,41750,57500,31050,44300,42293.71,4.78,0,-1219,45400,44850,44200,43650,43000,45125,43925,125,13200,2500,31010,50,1,5009861,2097,6.24,0.35,12,0.11,6706.00,120513.00,64300,20240326,-34.91,41750,20250407,0.24,48000,-12.81,20250102,41750,0.24,20250407,62500,-33.04,20240424,41750,0.24,20250407,0.32,Y,001630,2500,125 억,,239247,N,N,61,N,00,N
20250407,090121,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,43500,-800,5,-1.81,1659650,38,0.91,43750,43750,43500,57500,31050,44300,43675.00,4.78,0,-14,45400,44850,44200,43650,43000,45125,43925,125,13200,2500,31010,50,1,5009861,2179,6.49,0.36,12,0.00,6706.00,120513.00,64300,20240326,-32.35,42850,20250324,1.52,48000,-9.38,20250102,42850,1.52,20250324,62500,-30.40,20240424,42850,1.52,20250324,0.32,Y,001630,2500,125 억,,239247,N,N,61,N,00,N
20250404,160121,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,44300,0,3,0.00,184243900,4179,105.82,43950,44750,43550,57500,31050,44300,44088.04,4.77,0,369,45500,44900,44250,43650,43000,45200,43950,125,13200,2500,31010,50,1,5009861,2219,6.61,0.37,12,0.08,6706.00,120513.00,64300,20240326,-31.10,42850,20250324,3.38,48000,-7.71,20250102,42850,3.38,20250324,62500,-29.12,20240424,42850,3.38,20250324,0.32,Y,001630,2500,125 억,,238937,N,N,61,N,00,N
20250404,150122,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,44000,-300,5,-0.68,176816700,4011,101.57,43950,44750,43550,57500,31050,44300,44082.95,4.77,0,389,45500,44900,44250,43650,43000,45200,43950,125,13200,2500,31010,50,1,5009861,2204,6.56,0.37,12,0.08,6706.00,120513.00,64300,20240326,-31.57,42850,20250324,2.68,48000,-8.33,20250102,42850,2.68,20250324,62500,-29.60,20240424,42850,2.68,20250324,0.32,Y,001630,2500,125 억,,238937,N,N,37,N,00,N
20250404,140122,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,43600,-700,5,-1.58,162416300,3682,93.24,43950,44750,43550,57500,31050,44300,44110.89,4.77,0,336,45500,44900,44250,43650,43000,45200,43950,125,13200,2500,31010,50,1,5009861,2184,6.50,0.36,12,0.07,6706.00,120513.00,64300,20240326,-32.19,42850,20250324,1.75,48000,-9.17,20250102,42850,1.75,20250324,62500,-30.24,20240424,42850,1.75,20250324,0.32,Y,001630,2500,125 억,,238937,N,N,37,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 20250407 160121 55 60.00 KOSPI 신저가 제약 N N N Y 60 N 41850 -2450 5 -5.53 373441825 8861 212.04 43750 43750 41700 57500 31050 44300 42144.63 4.78 0 -1912 45400 44850 44200 43650 43000 45125 43925 125 13200 2500 31010 50 1 5009861 2097 6.24 0.35 12 0.18 6706.00 120513.00 64300 20240326 -34.91 41700 20250407 0.36 48000 -12.81 20250102 41700 0.36 20250407 62500 -33.04 20240424 41700 0.36 20250407 0.32 Y 001630 2500 125 억 239247 N N 1 N 00 N
3 20250407 150122 55 60.00 KOSPI 신저가 제약 N N N Y 60 N 41750 -2550 5 -5.76 368129025 8734 209.00 43750 43750 41700 57500 31050 44300 42148.96 4.78 0 -1827 45400 44850 44200 43650 43000 45125 43925 125 13200 2500 31010 50 1 5009861 2092 6.23 0.35 12 0.17 6706.00 120513.00 64300 20240326 -35.07 41700 20250407 0.12 48000 -13.02 20250102 41700 0.12 20250407 62500 -33.20 20240424 41700 0.12 20250407 0.32 Y 001630 2500 125 억 239247 N N 61 N 00 N
4 20250407 140122 55 60.00 KOSPI 신저가 제약 N N N Y 60 N 42000 -2300 5 -5.19 290924950 6888 164.82 43750 43750 41750 57500 31050 44300 42236.49 4.78 0 -1643 45400 44850 44200 43650 43000 45125 43925 125 13200 2500 31010 50 1 5009861 2104 6.26 0.35 12 0.14 6706.00 120513.00 64300 20240326 -34.68 41750 20250407 0.60 48000 -12.50 20250102 41750 0.60 20250407 62500 -32.80 20240424 41750 0.60 20250407 0.32 Y 001630 2500 125 억 239247 N N 61 N 00 N
5 20250407 130121 55 60.00 KOSPI 신저가 제약 N N N Y 60 N 42300 -2000 5 -4.51 273909825 6484 155.16 43750 43750 41750 57500 31050 44300 42243.96 4.78 0 -1577 45400 44850 44200 43650 43000 45125 43925 125 13200 2500 31010 50 1 5009861 2119 6.31 0.35 12 0.13 6706.00 120513.00 64300 20240326 -34.21 41750 20250407 1.32 48000 -11.88 20250102 41750 1.32 20250407 62500 -32.32 20240424 41750 1.32 20250407 0.32 Y 001630 2500 125 억 239247 N N 61 N 00 N
6 20250407 120121 55 60.00 KOSPI 신저가 제약 N N N Y 60 N 42075 -2225 5 -5.02 263877600 6246 149.46 43750 43750 41750 57500 31050 44300 42247.45 4.78 0 -1385 45400 44850 44200 43650 43000 45125 43925 125 13200 2500 31010 50 1 5009861 2108 6.27 0.35 12 0.12 6706.00 120513.00 64300 20240326 -34.56 41750 20250407 0.78 48000 -12.34 20250102 41750 0.78 20250407 62500 -32.68 20240424 41750 0.78 20250407 0.32 Y 001630 2500 125 억 239247 N N 61 N 00 N
7 20250407 110121 55 60.00 KOSPI 신저가 제약 N N N Y 60 N 42100 -2200 5 -4.97 255419250 6045 144.65 43750 43750 41750 57500 31050 44300 42252.98 4.78 0 -1331 45400 44850 44200 43650 43000 45125 43925 125 13200 2500 31010 50 1 5009861 2109 6.28 0.35 12 0.12 6706.00 120513.00 64300 20240326 -34.53 41750 20250407 0.84 48000 -12.29 20250102 41750 0.84 20250407 62500 -32.64 20240424 41750 0.84 20250407 0.32 Y 001630 2500 125 억 239247 N N 61 N 00 N
8 20250407 100121 55 60.00 KOSPI 신저가 제약 N N N Y 60 N 41850 -2450 5 -5.53 229824000 5434 130.03 43750 43750 41750 57500 31050 44300 42293.71 4.78 0 -1219 45400 44850 44200 43650 43000 45125 43925 125 13200 2500 31010 50 1 5009861 2097 6.24 0.35 12 0.11 6706.00 120513.00 64300 20240326 -34.91 41750 20250407 0.24 48000 -12.81 20250102 41750 0.24 20250407 62500 -33.04 20240424 41750 0.24 20250407 0.32 Y 001630 2500 125 억 239247 N N 61 N 00 N
9 20250407 090121 55 60.00 KOSPI 제약 N N N Y 60 N 43500 -800 5 -1.81 1659650 38 0.91 43750 43750 43500 57500 31050 44300 43675.00 4.78 0 -14 45400 44850 44200 43650 43000 45125 43925 125 13200 2500 31010 50 1 5009861 2179 6.49 0.36 12 0.00 6706.00 120513.00 64300 20240326 -32.35 42850 20250324 1.52 48000 -9.38 20250102 42850 1.52 20250324 62500 -30.40 20240424 42850 1.52 20250324 0.32 Y 001630 2500 125 억 239247 N N 61 N 00 N
10 20250404 160121 55 60.00 KOSPI 제약 N N N Y 60 N 44300 0 3 0.00 184243900 4179 105.82 43950 44750 43550 57500 31050 44300 44088.04 4.77 0 369 45500 44900 44250 43650 43000 45200 43950 125 13200 2500 31010 50 1 5009861 2219 6.61 0.37 12 0.08 6706.00 120513.00 64300 20240326 -31.10 42850 20250324 3.38 48000 -7.71 20250102 42850 3.38 20250324 62500 -29.12 20240424 42850 3.38 20250324 0.32 Y 001630 2500 125 억 238937 N N 61 N 00 N
11 20250404 150122 55 60.00 KOSPI 제약 N N N Y 60 N 44000 -300 5 -0.68 176816700 4011 101.57 43950 44750 43550 57500 31050 44300 44082.95 4.77 0 389 45500 44900 44250 43650 43000 45200 43950 125 13200 2500 31010 50 1 5009861 2204 6.56 0.37 12 0.08 6706.00 120513.00 64300 20240326 -31.57 42850 20250324 2.68 48000 -8.33 20250102 42850 2.68 20250324 62500 -29.60 20240424 42850 2.68 20250324 0.32 Y 001630 2500 125 억 238937 N N 37 N 00 N
12 20250404 140122 55 60.00 KOSPI 제약 N N N Y 60 N 43600 -700 5 -1.58 162416300 3682 93.24 43950 44750 43550 57500 31050 44300 44110.89 4.77 0 336 45500 44900 44250 43650 43000 45200 43950 125 13200 2500 31010 50 1 5009861 2184 6.50 0.36 12 0.07 6706.00 120513.00 64300 20240326 -32.19 42850 20250324 1.75 48000 -9.17 20250102 42850 1.75 20250324 62500 -30.24 20240424 42850 1.75 20250324 0.32 Y 001630 2500 125 억 238937 N N 37 N 00 N