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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160124,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,45700,350,2,0.77,334752550,7356,231.18,45250,45750,45200,58900,31750,45350,45507.36,4.92,0,889,46016,45682,45416,45082,44816,45850,45250,125,13550,2500,31740,50,1,5009861,2290,4.87,0.40,12,0.15,9383.00,115613.00,64300,20240326,-28.93,44050,20250214,3.75,48000,-4.79,20250102,44050,3.75,20250214,64300,-28.93,20240326,44050,3.75,20250214,0.37,N,001630,2500,125 억,,246515,N,N,2,N,00,N
20250221,150124,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,45600,250,2,0.55,320713150,7048,221.50,45250,45750,45200,58900,31750,45350,45504.14,4.92,0,872,46016,45682,45416,45082,44816,45850,45250,125,13550,2500,31740,50,1,5009861,2284,4.86,0.39,12,0.14,9383.00,115613.00,64300,20240326,-29.08,44050,20250214,3.52,48000,-5.00,20250102,44050,3.52,20250214,64300,-29.08,20240326,44050,3.52,20250214,0.37,N,001630,2500,125 억,,246515,N,N,0,N,00,N
20250221,140124,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,45650,300,2,0.66,289317150,6360,199.87,45250,45750,45200,58900,31750,45350,45490.12,4.92,0,737,46016,45682,45416,45082,44816,45850,45250,125,13550,2500,31740,50,1,5009861,2287,4.87,0.39,12,0.13,9383.00,115613.00,64300,20240326,-29.00,44050,20250214,3.63,48000,-4.90,20250102,44050,3.63,20250214,64300,-29.00,20240326,44050,3.63,20250214,0.37,N,001630,2500,125 억,,246515,N,N,0,N,00,N
20250221,130124,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,45600,250,2,0.55,166835450,3666,115.21,45250,45750,45200,58900,31750,45350,45508.85,4.92,0,343,46016,45682,45416,45082,44816,45850,45250,125,13550,2500,31740,50,1,5009861,2284,4.86,0.39,12,0.07,9383.00,115613.00,64300,20240326,-29.08,44050,20250214,3.52,48000,-5.00,20250102,44050,3.52,20250214,64300,-29.08,20240326,44050,3.52,20250214,0.37,N,001630,2500,125 억,,246515,N,N,0,N,00,N
20250221,120125,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,45450,100,2,0.22,141953850,3118,97.99,45250,45750,45200,58900,31750,45350,45527.21,4.92,0,224,46016,45682,45416,45082,44816,45850,45250,125,13550,2500,31740,50,1,5009861,2277,4.84,0.39,12,0.06,9383.00,115613.00,64300,20240326,-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,,246515,N,N,0,N,00,N
20250221,110125,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,45550,200,2,0.44,113561650,2494,78.38,45250,45750,45200,58900,31750,45350,45533.94,4.92,0,193,46016,45682,45416,45082,44816,45850,45250,125,13550,2500,31740,50,1,5009861,2282,4.85,0.39,12,0.05,9383.00,115613.00,64300,20240326,-29.16,44050,20250214,3.41,48000,-5.10,20250102,44050,3.41,20250214,64300,-29.16,20240326,44050,3.41,20250214,0.37,N,001630,2500,125 억,,246515,N,N,0,N,00,N
20250221,100125,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,45700,350,2,0.77,67922450,1493,46.92,45250,45750,45200,58900,31750,45350,45493.94,4.92,0,174,46016,45682,45416,45082,44816,45850,45250,125,13550,2500,31740,50,1,5009861,2290,4.87,0.40,12,0.03,9383.00,115613.00,64300,20240326,-28.93,44050,20250214,3.75,48000,-4.79,20250102,44050,3.75,20250214,64300,-28.93,20240326,44050,3.75,20250214,0.37,N,001630,2500,125 억,,246515,N,N,0,N,00,N
20250221,090124,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,45250,-100,5,-0.22,226250,5,0.16,45250,45250,45250,58900,31750,45350,45250.00,4.92,0,-3,46016,45682,45416,45082,44816,45850,45250,125,13550,2500,31740,50,1,5009861,2267,4.82,0.39,12,0.00,9383.00,115613.00,64300,20240326,-29.63,44050,20250214,2.72,48000,-5.73,20250102,44050,2.72,20250214,64300,-29.63,20240326,44050,2.72,20250214,0.37,N,001630,2500,125 억,,246515,N,N,0,N,00,N
20250220,160124,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,45350,50,2,0.11,144420050,3180,32.52,45300,45750,45150,58800,31750,45300,45415.11,4.92,0,100,45933,45616,45183,44866,44433,45775,45025,125,13500,2500,31710,50,1,5009861,2272,4.83,0.39,12,0.06,9383.00,115613.00,64300,20240326,-29.47,44050,20250214,2.95,48000,-5.52,20250102,44050,2.95,20250214,64300,-29.47,20240326,44050,2.95,20250214,0.38,N,001630,2500,125 억,,246480,N,N,4,N,00,N
20250220,150124,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,45400,100,2,0.22,141335350,3112,31.82,45300,45750,45150,58800,31750,45300,45416.24,4.92,0,92,45933,45616,45183,44866,44433,45775,45025,125,13500,2500,31710,50,1,5009861,2274,4.84,0.39,12,0.06,9383.00,115613.00,64300,20240326,-29.39,44050,20250214,3.06,48000,-5.42,20250102,44050,3.06,20250214,64300,-29.39,20240326,44050,3.06,20250214,0.38,N,001630,2500,125 억,,246480,N,N,4,N,00,N
20250220,140124,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,45300,0,3,0.00,122867150,2705,27.66,45300,45750,45150,58800,31750,45300,45422.24,4.92,0,130,45933,45616,45183,44866,44433,45775,45025,125,13500,2500,31710,50,1,5009861,2269,4.83,0.39,12,0.05,9383.00,115613.00,64300,20240326,-29.55,44050,20250214,2.84,48000,-5.62,20250102,44050,2.84,20250214,64300,-29.55,20240326,44050,2.84,20250214,0.38,N,001630,2500,125 억,,246480,N,N,4,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 20250221 160124 55 60.00 KOSPI 제약 N N N Y 60 N 45700 350 2 0.77 334752550 7356 231.18 45250 45750 45200 58900 31750 45350 45507.36 4.92 0 889 46016 45682 45416 45082 44816 45850 45250 125 13550 2500 31740 50 1 5009861 2290 4.87 0.40 12 0.15 9383.00 115613.00 64300 20240326 -28.93 44050 20250214 3.75 48000 -4.79 20250102 44050 3.75 20250214 64300 -28.93 20240326 44050 3.75 20250214 0.37 N 001630 2500 125 억 246515 N N 2 N 00 N
3 20250221 150124 55 60.00 KOSPI 제약 N N N Y 60 N 45600 250 2 0.55 320713150 7048 221.50 45250 45750 45200 58900 31750 45350 45504.14 4.92 0 872 46016 45682 45416 45082 44816 45850 45250 125 13550 2500 31740 50 1 5009861 2284 4.86 0.39 12 0.14 9383.00 115613.00 64300 20240326 -29.08 44050 20250214 3.52 48000 -5.00 20250102 44050 3.52 20250214 64300 -29.08 20240326 44050 3.52 20250214 0.37 N 001630 2500 125 억 246515 N N 0 N 00 N
4 20250221 140124 55 60.00 KOSPI 제약 N N N Y 60 N 45650 300 2 0.66 289317150 6360 199.87 45250 45750 45200 58900 31750 45350 45490.12 4.92 0 737 46016 45682 45416 45082 44816 45850 45250 125 13550 2500 31740 50 1 5009861 2287 4.87 0.39 12 0.13 9383.00 115613.00 64300 20240326 -29.00 44050 20250214 3.63 48000 -4.90 20250102 44050 3.63 20250214 64300 -29.00 20240326 44050 3.63 20250214 0.37 N 001630 2500 125 억 246515 N N 0 N 00 N
5 20250221 130124 55 60.00 KOSPI 제약 N N N Y 60 N 45600 250 2 0.55 166835450 3666 115.21 45250 45750 45200 58900 31750 45350 45508.85 4.92 0 343 46016 45682 45416 45082 44816 45850 45250 125 13550 2500 31740 50 1 5009861 2284 4.86 0.39 12 0.07 9383.00 115613.00 64300 20240326 -29.08 44050 20250214 3.52 48000 -5.00 20250102 44050 3.52 20250214 64300 -29.08 20240326 44050 3.52 20250214 0.37 N 001630 2500 125 억 246515 N N 0 N 00 N
6 20250221 120125 55 60.00 KOSPI 제약 N N N Y 60 N 45450 100 2 0.22 141953850 3118 97.99 45250 45750 45200 58900 31750 45350 45527.21 4.92 0 224 46016 45682 45416 45082 44816 45850 45250 125 13550 2500 31740 50 1 5009861 2277 4.84 0.39 12 0.06 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 246515 N N 0 N 00 N
7 20250221 110125 55 60.00 KOSPI 제약 N N N Y 60 N 45550 200 2 0.44 113561650 2494 78.38 45250 45750 45200 58900 31750 45350 45533.94 4.92 0 193 46016 45682 45416 45082 44816 45850 45250 125 13550 2500 31740 50 1 5009861 2282 4.85 0.39 12 0.05 9383.00 115613.00 64300 20240326 -29.16 44050 20250214 3.41 48000 -5.10 20250102 44050 3.41 20250214 64300 -29.16 20240326 44050 3.41 20250214 0.37 N 001630 2500 125 억 246515 N N 0 N 00 N
8 20250221 100125 55 60.00 KOSPI 제약 N N N Y 60 N 45700 350 2 0.77 67922450 1493 46.92 45250 45750 45200 58900 31750 45350 45493.94 4.92 0 174 46016 45682 45416 45082 44816 45850 45250 125 13550 2500 31740 50 1 5009861 2290 4.87 0.40 12 0.03 9383.00 115613.00 64300 20240326 -28.93 44050 20250214 3.75 48000 -4.79 20250102 44050 3.75 20250214 64300 -28.93 20240326 44050 3.75 20250214 0.37 N 001630 2500 125 억 246515 N N 0 N 00 N
9 20250221 090124 55 60.00 KOSPI 제약 N N N Y 60 N 45250 -100 5 -0.22 226250 5 0.16 45250 45250 45250 58900 31750 45350 45250.00 4.92 0 -3 46016 45682 45416 45082 44816 45850 45250 125 13550 2500 31740 50 1 5009861 2267 4.82 0.39 12 0.00 9383.00 115613.00 64300 20240326 -29.63 44050 20250214 2.72 48000 -5.73 20250102 44050 2.72 20250214 64300 -29.63 20240326 44050 2.72 20250214 0.37 N 001630 2500 125 억 246515 N N 0 N 00 N
10 20250220 160124 55 60.00 KOSPI 제약 N N N Y 60 N 45350 50 2 0.11 144420050 3180 32.52 45300 45750 45150 58800 31750 45300 45415.11 4.92 0 100 45933 45616 45183 44866 44433 45775 45025 125 13500 2500 31710 50 1 5009861 2272 4.83 0.39 12 0.06 9383.00 115613.00 64300 20240326 -29.47 44050 20250214 2.95 48000 -5.52 20250102 44050 2.95 20250214 64300 -29.47 20240326 44050 2.95 20250214 0.38 N 001630 2500 125 억 246480 N N 4 N 00 N
11 20250220 150124 55 60.00 KOSPI 제약 N N N Y 60 N 45400 100 2 0.22 141335350 3112 31.82 45300 45750 45150 58800 31750 45300 45416.24 4.92 0 92 45933 45616 45183 44866 44433 45775 45025 125 13500 2500 31710 50 1 5009861 2274 4.84 0.39 12 0.06 9383.00 115613.00 64300 20240326 -29.39 44050 20250214 3.06 48000 -5.42 20250102 44050 3.06 20250214 64300 -29.39 20240326 44050 3.06 20250214 0.38 N 001630 2500 125 억 246480 N N 4 N 00 N
12 20250220 140124 55 60.00 KOSPI 제약 N N N Y 60 N 45300 0 3 0.00 122867150 2705 27.66 45300 45750 45150 58800 31750 45300 45422.24 4.92 0 130 45933 45616 45183 44866 44433 45775 45025 125 13500 2500 31710 50 1 5009861 2269 4.83 0.39 12 0.05 9383.00 115613.00 64300 20240326 -29.55 44050 20250214 2.84 48000 -5.62 20250102 44050 2.84 20250214 64300 -29.55 20240326 44050 2.84 20250214 0.38 N 001630 2500 125 억 246480 N N 4 N 00 N