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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001630/price/prices-20250501.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
20250512,160121,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,47800,300,2,0.63,231651425,4855,60.66,47050,48200,47050,61700,33250,47500,47713.99,4.48,0,952,48333,47916,47483,47066,46633,48125,47275,125,14200,2500,33250,50,1,5009861,2395,7.13,0.40,12,0.10,6706.00,120513.00,62500,20240430,-23.52,40700,20250409,17.44,48200,-0.83,20250512,40700,17.44,20250409,61900,-22.78,20240513,40700,17.44,20250409,0.26,Y,001630,2500,125 억,,224204,N,N,363,N,00,N
20250512,150121,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,48050,550,2,1.16,216942325,4548,56.82,47050,48200,47050,61700,33250,47500,47700.60,4.48,0,860,48333,47916,47483,47066,46633,48125,47275,125,14200,2500,33250,50,1,5009861,2407,7.17,0.40,12,0.09,6706.00,120513.00,62500,20240430,-23.12,40700,20250409,18.06,48200,-0.31,20250512,40700,18.06,20250409,61900,-22.37,20240513,40700,18.06,20250409,0.26,Y,001630,2500,125 억,,224204,N,N,438,N,00,N
20250512,140122,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,48050,550,2,1.16,191368475,4015,50.16,47050,48200,47050,61700,33250,47500,47663.38,4.48,0,830,48333,47916,47483,47066,46633,48125,47275,125,14200,2500,33250,50,1,5009861,2407,7.17,0.40,12,0.08,6706.00,120513.00,62500,20240430,-23.12,40700,20250409,18.06,48200,-0.31,20250512,40700,18.06,20250409,61900,-22.37,20240513,40700,18.06,20250409,0.26,Y,001630,2500,125 억,,224204,N,N,438,N,00,N
20250512,130121,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,47650,150,2,0.32,147678375,3105,38.79,47050,47850,47050,61700,33250,47500,47561.47,4.48,0,829,48333,47916,47483,47066,46633,48125,47275,125,14200,2500,33250,50,1,5009861,2387,7.11,0.40,12,0.06,6706.00,120513.00,62500,20240430,-23.76,40700,20250409,17.08,48000,-0.73,20250102,40700,17.08,20250409,61900,-23.02,20240513,40700,17.08,20250409,0.26,Y,001630,2500,125 억,,224204,N,N,438,N,00,N
20250512,120122,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,47600,100,2,0.21,117153675,2464,30.78,47050,47850,47050,61700,33250,47500,47546.13,4.48,0,239,48333,47916,47483,47066,46633,48125,47275,125,14200,2500,33250,50,1,5009861,2385,7.10,0.39,12,0.05,6706.00,120513.00,62500,20240430,-23.84,40700,20250409,16.95,48000,-0.83,20250102,40700,16.95,20250409,61900,-23.10,20240513,40700,16.95,20250409,0.26,Y,001630,2500,125 억,,224204,N,N,438,N,00,N
20250512,110122,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,47850,350,2,0.74,62609025,1319,16.48,47050,47850,47050,61700,33250,47500,47467.04,4.48,0,79,48333,47916,47483,47066,46633,48125,47275,125,14200,2500,33250,50,1,5009861,2397,7.14,0.40,12,0.03,6706.00,120513.00,62500,20240430,-23.44,40700,20250409,17.57,48000,-0.31,20250102,40700,17.57,20250409,61900,-22.70,20240513,40700,17.57,20250409,0.26,Y,001630,2500,125 억,,224204,N,N,438,N,00,N
20250512,100122,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,47700,200,2,0.42,51775300,1092,13.64,47050,47800,47050,61700,33250,47500,47413.28,4.48,0,80,48333,47916,47483,47066,46633,48125,47275,125,14200,2500,33250,50,1,5009861,2390,7.11,0.40,12,0.02,6706.00,120513.00,62500,20240430,-23.68,40700,20250409,17.20,48000,-0.62,20250102,40700,17.20,20250409,61900,-22.94,20240513,40700,17.20,20250409,0.26,Y,001630,2500,125 억,,224204,N,N,438,N,00,N
20250512,090122,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,47300,-200,5,-0.42,1224050,26,0.32,47050,47300,47050,61700,33250,47500,47078.85,4.48,0,2,48333,47916,47483,47066,46633,48125,47275,125,14200,2500,33250,50,1,5009861,2370,7.05,0.39,12,0.00,6706.00,120513.00,62500,20240430,-24.32,40700,20250409,16.22,48000,-1.46,20250102,40700,16.22,20250409,61900,-23.59,20240513,40700,16.22,20250409,0.26,Y,001630,2500,125 억,,224204,N,N,438,N,00,N
20250509,160121,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,47500,950,2,2.04,378413250,7959,73.40,47200,47900,47050,60500,32600,46550,47545.33,4.49,0,-475,48183,47366,46483,45666,44783,47775,46075,125,13950,2500,32580,50,1,5009861,2380,7.08,0.39,12,0.16,6706.00,120513.00,62500,20240425,-24.00,40700,20250409,16.71,48000,-1.04,20250102,40700,16.71,20250409,61900,-23.26,20240513,40700,16.71,20250409,0.26,Y,001630,2500,125 억,,224902,N,N,438,N,00,N
20250509,150121,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,47650,1100,2,2.36,369005150,7762,71.59,47200,47800,47050,60500,32600,46550,47539.96,4.49,0,-472,48183,47366,46483,45666,44783,47775,46075,125,13950,2500,32580,50,1,5009861,2387,7.11,0.40,12,0.15,6706.00,120513.00,62500,20240425,-23.76,40700,20250409,17.08,48000,-0.73,20250102,40700,17.08,20250409,61900,-23.02,20240513,40700,17.08,20250409,0.26,Y,001630,2500,125 억,,224902,N,N,283,N,00,N
20250509,140121,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,47650,1100,2,2.36,274932700,5790,53.40,47200,47700,47050,60500,32600,46550,47484.06,4.49,0,203,48183,47366,46483,45666,44783,47775,46075,125,13950,2500,32580,50,1,5009861,2387,7.11,0.40,12,0.12,6706.00,120513.00,62500,20240425,-23.76,40700,20250409,17.08,48000,-0.73,20250102,40700,17.08,20250409,61900,-23.02,20240513,40700,17.08,20250409,0.26,Y,001630,2500,125 억,,224902,N,N,283,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 20250512 160121 55 60.00 KOSPI 제약 N N N Y 60 N 47800 300 2 0.63 231651425 4855 60.66 47050 48200 47050 61700 33250 47500 47713.99 4.48 0 952 48333 47916 47483 47066 46633 48125 47275 125 14200 2500 33250 50 1 5009861 2395 7.13 0.40 12 0.10 6706.00 120513.00 62500 20240430 -23.52 40700 20250409 17.44 48200 -0.83 20250512 40700 17.44 20250409 61900 -22.78 20240513 40700 17.44 20250409 0.26 Y 001630 2500 125 억 224204 N N 363 N 00 N
3 20250512 150121 55 60.00 KOSPI 제약 N N N Y 60 N 48050 550 2 1.16 216942325 4548 56.82 47050 48200 47050 61700 33250 47500 47700.60 4.48 0 860 48333 47916 47483 47066 46633 48125 47275 125 14200 2500 33250 50 1 5009861 2407 7.17 0.40 12 0.09 6706.00 120513.00 62500 20240430 -23.12 40700 20250409 18.06 48200 -0.31 20250512 40700 18.06 20250409 61900 -22.37 20240513 40700 18.06 20250409 0.26 Y 001630 2500 125 억 224204 N N 438 N 00 N
4 20250512 140122 55 60.00 KOSPI 제약 N N N Y 60 N 48050 550 2 1.16 191368475 4015 50.16 47050 48200 47050 61700 33250 47500 47663.38 4.48 0 830 48333 47916 47483 47066 46633 48125 47275 125 14200 2500 33250 50 1 5009861 2407 7.17 0.40 12 0.08 6706.00 120513.00 62500 20240430 -23.12 40700 20250409 18.06 48200 -0.31 20250512 40700 18.06 20250409 61900 -22.37 20240513 40700 18.06 20250409 0.26 Y 001630 2500 125 억 224204 N N 438 N 00 N
5 20250512 130121 55 60.00 KOSPI 제약 N N N Y 60 N 47650 150 2 0.32 147678375 3105 38.79 47050 47850 47050 61700 33250 47500 47561.47 4.48 0 829 48333 47916 47483 47066 46633 48125 47275 125 14200 2500 33250 50 1 5009861 2387 7.11 0.40 12 0.06 6706.00 120513.00 62500 20240430 -23.76 40700 20250409 17.08 48000 -0.73 20250102 40700 17.08 20250409 61900 -23.02 20240513 40700 17.08 20250409 0.26 Y 001630 2500 125 억 224204 N N 438 N 00 N
6 20250512 120122 55 60.00 KOSPI 제약 N N N Y 60 N 47600 100 2 0.21 117153675 2464 30.78 47050 47850 47050 61700 33250 47500 47546.13 4.48 0 239 48333 47916 47483 47066 46633 48125 47275 125 14200 2500 33250 50 1 5009861 2385 7.10 0.39 12 0.05 6706.00 120513.00 62500 20240430 -23.84 40700 20250409 16.95 48000 -0.83 20250102 40700 16.95 20250409 61900 -23.10 20240513 40700 16.95 20250409 0.26 Y 001630 2500 125 억 224204 N N 438 N 00 N
7 20250512 110122 55 60.00 KOSPI 제약 N N N Y 60 N 47850 350 2 0.74 62609025 1319 16.48 47050 47850 47050 61700 33250 47500 47467.04 4.48 0 79 48333 47916 47483 47066 46633 48125 47275 125 14200 2500 33250 50 1 5009861 2397 7.14 0.40 12 0.03 6706.00 120513.00 62500 20240430 -23.44 40700 20250409 17.57 48000 -0.31 20250102 40700 17.57 20250409 61900 -22.70 20240513 40700 17.57 20250409 0.26 Y 001630 2500 125 억 224204 N N 438 N 00 N
8 20250512 100122 55 60.00 KOSPI 제약 N N N Y 60 N 47700 200 2 0.42 51775300 1092 13.64 47050 47800 47050 61700 33250 47500 47413.28 4.48 0 80 48333 47916 47483 47066 46633 48125 47275 125 14200 2500 33250 50 1 5009861 2390 7.11 0.40 12 0.02 6706.00 120513.00 62500 20240430 -23.68 40700 20250409 17.20 48000 -0.62 20250102 40700 17.20 20250409 61900 -22.94 20240513 40700 17.20 20250409 0.26 Y 001630 2500 125 억 224204 N N 438 N 00 N
9 20250512 090122 55 60.00 KOSPI 제약 N N N Y 60 N 47300 -200 5 -0.42 1224050 26 0.32 47050 47300 47050 61700 33250 47500 47078.85 4.48 0 2 48333 47916 47483 47066 46633 48125 47275 125 14200 2500 33250 50 1 5009861 2370 7.05 0.39 12 0.00 6706.00 120513.00 62500 20240430 -24.32 40700 20250409 16.22 48000 -1.46 20250102 40700 16.22 20250409 61900 -23.59 20240513 40700 16.22 20250409 0.26 Y 001630 2500 125 억 224204 N N 438 N 00 N
10 20250509 160121 55 60.00 KOSPI 제약 N N N Y 60 N 47500 950 2 2.04 378413250 7959 73.40 47200 47900 47050 60500 32600 46550 47545.33 4.49 0 -475 48183 47366 46483 45666 44783 47775 46075 125 13950 2500 32580 50 1 5009861 2380 7.08 0.39 12 0.16 6706.00 120513.00 62500 20240425 -24.00 40700 20250409 16.71 48000 -1.04 20250102 40700 16.71 20250409 61900 -23.26 20240513 40700 16.71 20250409 0.26 Y 001630 2500 125 억 224902 N N 438 N 00 N
11 20250509 150121 55 60.00 KOSPI 제약 N N N Y 60 N 47650 1100 2 2.36 369005150 7762 71.59 47200 47800 47050 60500 32600 46550 47539.96 4.49 0 -472 48183 47366 46483 45666 44783 47775 46075 125 13950 2500 32580 50 1 5009861 2387 7.11 0.40 12 0.15 6706.00 120513.00 62500 20240425 -23.76 40700 20250409 17.08 48000 -0.73 20250102 40700 17.08 20250409 61900 -23.02 20240513 40700 17.08 20250409 0.26 Y 001630 2500 125 억 224902 N N 283 N 00 N
12 20250509 140121 55 60.00 KOSPI 제약 N N N Y 60 N 47650 1100 2 2.36 274932700 5790 53.40 47200 47700 47050 60500 32600 46550 47484.06 4.49 0 203 48183 47366 46483 45666 44783 47775 46075 125 13950 2500 32580 50 1 5009861 2387 7.11 0.40 12 0.12 6706.00 120513.00 62500 20240425 -23.76 40700 20250409 17.08 48000 -0.73 20250102 40700 17.08 20250409 61900 -23.02 20240513 40700 17.08 20250409 0.26 Y 001630 2500 125 억 224902 N N 283 N 00 N