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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 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
20250414,160122,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,43300,150,2,0.35,29148300,674,17.40,43300,43450,43150,56000,30250,43150,43246.74,4.79,0,-133,44150,43650,42650,42150,41150,43900,42400,125,12850,2500,30200,50,1,5009861,2169,6.46,0.36,12,0.01,6706.00,120513.00,62800,20240403,-31.05,40700,20250409,6.39,48000,-9.79,20250102,40700,6.39,20250409,62500,-30.72,20240424,40700,6.39,20250409,0.29,Y,001630,2500,125 억,,240065,N,N,19,N,00,N
20250414,150123,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,43200,50,2,0.12,28109700,650,16.78,43300,43450,43150,56000,30250,43150,43245.69,4.79,0,-126,44150,43650,42650,42150,41150,43900,42400,125,12850,2500,30200,50,1,5009861,2164,6.44,0.36,12,0.01,6706.00,120513.00,62800,20240403,-31.21,40700,20250409,6.14,48000,-10.00,20250102,40700,6.14,20250409,62500,-30.88,20240424,40700,6.14,20250409,0.29,Y,001630,2500,125 억,,240065,N,N,94,N,00,N
20250414,140122,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,43300,150,2,0.35,23697850,548,14.15,43300,43450,43150,56000,30250,43150,43244.25,4.79,0,-115,44150,43650,42650,42150,41150,43900,42400,125,12850,2500,30200,50,1,5009861,2169,6.46,0.36,12,0.01,6706.00,120513.00,62800,20240403,-31.05,40700,20250409,6.39,48000,-9.79,20250102,40700,6.39,20250409,62500,-30.72,20240424,40700,6.39,20250409,0.29,Y,001630,2500,125 억,,240065,N,N,94,N,00,N
20250414,130122,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,43250,100,2,0.23,21838850,505,13.04,43300,43450,43150,56000,30250,43150,43245.25,4.79,0,-92,44150,43650,42650,42150,41150,43900,42400,125,12850,2500,30200,50,1,5009861,2167,6.45,0.36,12,0.01,6706.00,120513.00,62800,20240403,-31.13,40700,20250409,6.27,48000,-9.90,20250102,40700,6.27,20250409,62500,-30.80,20240424,40700,6.27,20250409,0.29,Y,001630,2500,125 억,,240065,N,N,94,N,00,N
20250414,120123,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,43150,0,3,0.00,14913800,345,8.91,43300,43450,43150,56000,30250,43150,43228.41,4.79,0,14,44150,43650,42650,42150,41150,43900,42400,125,12850,2500,30200,50,1,5009861,2162,6.43,0.36,12,0.01,6706.00,120513.00,62800,20240403,-31.29,40700,20250409,6.02,48000,-10.10,20250102,40700,6.02,20250409,62500,-30.96,20240424,40700,6.02,20250409,0.29,Y,001630,2500,125 억,,240065,N,N,94,N,00,N
20250414,110122,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,43250,100,2,0.23,10639000,246,6.35,43300,43450,43150,56000,30250,43150,43247.97,4.79,0,-7,44150,43650,42650,42150,41150,43900,42400,125,12850,2500,30200,50,1,5009861,2167,6.45,0.36,12,0.00,6706.00,120513.00,62800,20240403,-31.13,40700,20250409,6.27,48000,-9.90,20250102,40700,6.27,20250409,62500,-30.80,20240424,40700,6.27,20250409,0.29,Y,001630,2500,125 억,,240065,N,N,94,N,00,N
20250414,100122,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,43150,0,3,0.00,4760850,110,2.84,43300,43450,43150,56000,30250,43150,43280.45,4.79,0,15,44150,43650,42650,42150,41150,43900,42400,125,12850,2500,30200,50,1,5009861,2162,6.43,0.36,12,0.00,6706.00,120513.00,62800,20240403,-31.29,40700,20250409,6.02,48000,-10.10,20250102,40700,6.02,20250409,62500,-30.96,20240424,40700,6.02,20250409,0.29,Y,001630,2500,125 억,,240065,N,N,94,N,00,N
20250414,090122,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,43400,250,2,0.58,173500,4,0.10,43300,43400,43300,56000,30250,43150,43375.00,4.79,0,3,44150,43650,42650,42150,41150,43900,42400,125,12850,2500,30200,50,1,5009861,2174,6.47,0.36,12,0.00,6706.00,120513.00,62800,20240403,-30.89,40700,20250409,6.63,48000,-9.58,20250102,40700,6.63,20250409,62500,-30.56,20240424,40700,6.63,20250409,0.29,Y,001630,2500,125 억,,240065,N,N,94,N,00,N
20250411,160122,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,43150,1150,2,2.74,163973000,3873,102.22,42150,43150,41650,54600,29400,42000,42336.62,4.79,0,-15,42733,42366,41983,41616,41233,42175,41425,125,12600,2500,29400,50,1,5009861,2162,6.43,0.36,12,0.08,6706.00,120513.00,62800,20240403,-31.29,40700,20250409,6.02,48000,-10.10,20250102,40700,6.02,20250409,62500,-30.96,20240424,40700,6.02,20250409,0.29,Y,001630,2500,125 억,,240028,N,N,94,N,00,N
20250411,150122,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,43000,1000,2,2.38,160400050,3790,100.03,42150,43050,41650,54600,29400,42000,42321.91,4.79,0,-9,42733,42366,41983,41616,41233,42175,41425,125,12600,2500,29400,50,1,5009861,2154,6.41,0.36,12,0.08,6706.00,120513.00,62800,20240403,-31.53,40700,20250409,5.65,48000,-10.42,20250102,40700,5.65,20250409,62500,-31.20,20240424,40700,5.65,20250409,0.29,Y,001630,2500,125 억,,240028,N,N,260,N,00,N
20250411,140122,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,42850,850,2,2.02,152121950,3597,94.93,42150,43050,41650,54600,29400,42000,42291.34,4.79,0,-50,42733,42366,41983,41616,41233,42175,41425,125,12600,2500,29400,50,1,5009861,2147,6.39,0.36,12,0.07,6706.00,120513.00,62800,20240403,-31.77,40700,20250409,5.28,48000,-10.73,20250102,40700,5.28,20250409,62500,-31.44,20240424,40700,5.28,20250409,0.29,Y,001630,2500,125 억,,240028,N,N,260,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 20250414 160122 55 60.00 KOSPI 제약 N N N Y 60 N 43300 150 2 0.35 29148300 674 17.40 43300 43450 43150 56000 30250 43150 43246.74 4.79 0 -133 44150 43650 42650 42150 41150 43900 42400 125 12850 2500 30200 50 1 5009861 2169 6.46 0.36 12 0.01 6706.00 120513.00 62800 20240403 -31.05 40700 20250409 6.39 48000 -9.79 20250102 40700 6.39 20250409 62500 -30.72 20240424 40700 6.39 20250409 0.29 Y 001630 2500 125 억 240065 N N 19 N 00 N
3 20250414 150123 55 60.00 KOSPI 제약 N N N Y 60 N 43200 50 2 0.12 28109700 650 16.78 43300 43450 43150 56000 30250 43150 43245.69 4.79 0 -126 44150 43650 42650 42150 41150 43900 42400 125 12850 2500 30200 50 1 5009861 2164 6.44 0.36 12 0.01 6706.00 120513.00 62800 20240403 -31.21 40700 20250409 6.14 48000 -10.00 20250102 40700 6.14 20250409 62500 -30.88 20240424 40700 6.14 20250409 0.29 Y 001630 2500 125 억 240065 N N 94 N 00 N
4 20250414 140122 55 60.00 KOSPI 제약 N N N Y 60 N 43300 150 2 0.35 23697850 548 14.15 43300 43450 43150 56000 30250 43150 43244.25 4.79 0 -115 44150 43650 42650 42150 41150 43900 42400 125 12850 2500 30200 50 1 5009861 2169 6.46 0.36 12 0.01 6706.00 120513.00 62800 20240403 -31.05 40700 20250409 6.39 48000 -9.79 20250102 40700 6.39 20250409 62500 -30.72 20240424 40700 6.39 20250409 0.29 Y 001630 2500 125 억 240065 N N 94 N 00 N
5 20250414 130122 55 60.00 KOSPI 제약 N N N Y 60 N 43250 100 2 0.23 21838850 505 13.04 43300 43450 43150 56000 30250 43150 43245.25 4.79 0 -92 44150 43650 42650 42150 41150 43900 42400 125 12850 2500 30200 50 1 5009861 2167 6.45 0.36 12 0.01 6706.00 120513.00 62800 20240403 -31.13 40700 20250409 6.27 48000 -9.90 20250102 40700 6.27 20250409 62500 -30.80 20240424 40700 6.27 20250409 0.29 Y 001630 2500 125 억 240065 N N 94 N 00 N
6 20250414 120123 55 60.00 KOSPI 제약 N N N Y 60 N 43150 0 3 0.00 14913800 345 8.91 43300 43450 43150 56000 30250 43150 43228.41 4.79 0 14 44150 43650 42650 42150 41150 43900 42400 125 12850 2500 30200 50 1 5009861 2162 6.43 0.36 12 0.01 6706.00 120513.00 62800 20240403 -31.29 40700 20250409 6.02 48000 -10.10 20250102 40700 6.02 20250409 62500 -30.96 20240424 40700 6.02 20250409 0.29 Y 001630 2500 125 억 240065 N N 94 N 00 N
7 20250414 110122 55 60.00 KOSPI 제약 N N N Y 60 N 43250 100 2 0.23 10639000 246 6.35 43300 43450 43150 56000 30250 43150 43247.97 4.79 0 -7 44150 43650 42650 42150 41150 43900 42400 125 12850 2500 30200 50 1 5009861 2167 6.45 0.36 12 0.00 6706.00 120513.00 62800 20240403 -31.13 40700 20250409 6.27 48000 -9.90 20250102 40700 6.27 20250409 62500 -30.80 20240424 40700 6.27 20250409 0.29 Y 001630 2500 125 억 240065 N N 94 N 00 N
8 20250414 100122 55 60.00 KOSPI 제약 N N N Y 60 N 43150 0 3 0.00 4760850 110 2.84 43300 43450 43150 56000 30250 43150 43280.45 4.79 0 15 44150 43650 42650 42150 41150 43900 42400 125 12850 2500 30200 50 1 5009861 2162 6.43 0.36 12 0.00 6706.00 120513.00 62800 20240403 -31.29 40700 20250409 6.02 48000 -10.10 20250102 40700 6.02 20250409 62500 -30.96 20240424 40700 6.02 20250409 0.29 Y 001630 2500 125 억 240065 N N 94 N 00 N
9 20250414 090122 55 60.00 KOSPI 제약 N N N Y 60 N 43400 250 2 0.58 173500 4 0.10 43300 43400 43300 56000 30250 43150 43375.00 4.79 0 3 44150 43650 42650 42150 41150 43900 42400 125 12850 2500 30200 50 1 5009861 2174 6.47 0.36 12 0.00 6706.00 120513.00 62800 20240403 -30.89 40700 20250409 6.63 48000 -9.58 20250102 40700 6.63 20250409 62500 -30.56 20240424 40700 6.63 20250409 0.29 Y 001630 2500 125 억 240065 N N 94 N 00 N
10 20250411 160122 55 60.00 KOSPI 제약 N N N Y 60 N 43150 1150 2 2.74 163973000 3873 102.22 42150 43150 41650 54600 29400 42000 42336.62 4.79 0 -15 42733 42366 41983 41616 41233 42175 41425 125 12600 2500 29400 50 1 5009861 2162 6.43 0.36 12 0.08 6706.00 120513.00 62800 20240403 -31.29 40700 20250409 6.02 48000 -10.10 20250102 40700 6.02 20250409 62500 -30.96 20240424 40700 6.02 20250409 0.29 Y 001630 2500 125 억 240028 N N 94 N 00 N
11 20250411 150122 55 60.00 KOSPI 제약 N N N Y 60 N 43000 1000 2 2.38 160400050 3790 100.03 42150 43050 41650 54600 29400 42000 42321.91 4.79 0 -9 42733 42366 41983 41616 41233 42175 41425 125 12600 2500 29400 50 1 5009861 2154 6.41 0.36 12 0.08 6706.00 120513.00 62800 20240403 -31.53 40700 20250409 5.65 48000 -10.42 20250102 40700 5.65 20250409 62500 -31.20 20240424 40700 5.65 20250409 0.29 Y 001630 2500 125 억 240028 N N 260 N 00 N
12 20250411 140122 55 60.00 KOSPI 제약 N N N Y 60 N 42850 850 2 2.02 152121950 3597 94.93 42150 43050 41650 54600 29400 42000 42291.34 4.79 0 -50 42733 42366 41983 41616 41233 42175 41425 125 12600 2500 29400 50 1 5009861 2147 6.39 0.36 12 0.07 6706.00 120513.00 62800 20240403 -31.77 40700 20250409 5.28 48000 -10.73 20250102 40700 5.28 20250409 62500 -31.44 20240424 40700 5.28 20250409 0.29 Y 001630 2500 125 억 240028 N N 260 N 00 N