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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160123,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,45300,700,2,1.57,440546550,9777,132.25,44900,45500,44750,57900,31250,44600,45059.48,4.96,0,52,45133,44866,44583,44316,44033,44875,44325,125,13300,2500,31220,50,1,5009861,2269,4.83,0.39,12,0.20,9383.00,115613.00,64300,20240326,-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,,248258,N,N,4,N,00,N
20250219,150124,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,44950,350,2,0.78,411072050,9124,123.41,44900,45500,44750,57900,31250,44600,45053.93,4.96,0,142,45133,44866,44583,44316,44033,44875,44325,125,13300,2500,31220,50,1,5009861,2252,4.79,0.39,12,0.18,9383.00,115613.00,64300,20240326,-30.09,44050,20250214,2.04,48000,-6.35,20250102,44050,2.04,20250214,64300,-30.09,20240326,44050,2.04,20250214,0.38,N,001630,2500,125 억,,248258,N,N,0,N,00,N
20250219,140124,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,45000,400,2,0.90,239934250,5320,71.96,44900,45500,44750,57900,31250,44600,45100.42,4.96,0,269,45133,44866,44583,44316,44033,44875,44325,125,13300,2500,31220,50,1,5009861,2254,4.80,0.39,12,0.11,9383.00,115613.00,64300,20240326,-30.02,44050,20250214,2.16,48000,-6.25,20250102,44050,2.16,20250214,64300,-30.02,20240326,44050,2.16,20250214,0.38,N,001630,2500,125 억,,248258,N,N,0,N,00,N
20250219,130123,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,45100,500,2,1.12,213412750,4731,63.99,44900,45500,44750,57900,31250,44600,45109.44,4.96,0,380,45133,44866,44583,44316,44033,44875,44325,125,13300,2500,31220,50,1,5009861,2259,4.81,0.39,12,0.09,9383.00,115613.00,64300,20240326,-29.86,44050,20250214,2.38,48000,-6.04,20250102,44050,2.38,20250214,64300,-29.86,20240326,44050,2.38,20250214,0.38,N,001630,2500,125 억,,248258,N,N,0,N,00,N
20250219,120124,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,45100,500,2,1.12,187438700,4155,56.20,44900,45500,44750,57900,31250,44600,45111.60,4.96,0,301,45133,44866,44583,44316,44033,44875,44325,125,13300,2500,31220,50,1,5009861,2259,4.81,0.39,12,0.08,9383.00,115613.00,64300,20240326,-29.86,44050,20250214,2.38,48000,-6.04,20250102,44050,2.38,20250214,64300,-29.86,20240326,44050,2.38,20250214,0.38,N,001630,2500,125 억,,248258,N,N,0,N,00,N
20250219,110124,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,45150,550,2,1.23,134007250,2969,40.16,44900,45500,44750,57900,31250,44600,45135.48,4.96,0,-80,45133,44866,44583,44316,44033,44875,44325,125,13300,2500,31220,50,1,5009861,2262,4.81,0.39,12,0.06,9383.00,115613.00,64300,20240326,-29.78,44050,20250214,2.50,48000,-5.94,20250102,44050,2.50,20250214,64300,-29.78,20240326,44050,2.50,20250214,0.38,N,001630,2500,125 억,,248258,N,N,0,N,00,N
20250219,100123,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,45000,400,2,0.90,37176850,827,11.19,44900,45150,44750,57900,31250,44600,44953.87,4.96,0,-108,45133,44866,44583,44316,44033,44875,44325,125,13300,2500,31220,50,1,5009861,2254,4.80,0.39,12,0.02,9383.00,115613.00,64300,20240326,-30.02,44050,20250214,2.16,48000,-6.25,20250102,44050,2.16,20250214,64300,-30.02,20240326,44050,2.16,20250214,0.38,N,001630,2500,125 억,,248258,N,N,0,N,00,N
20250219,090123,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,44900,300,2,0.67,2245000,50,0.68,44900,44900,44900,57900,31250,44600,44900.00,4.96,0,-1,45133,44866,44583,44316,44033,44875,44325,125,13300,2500,31220,50,1,5009861,2249,4.79,0.39,12,0.00,9383.00,115613.00,64300,20240326,-30.17,44050,20250214,1.93,48000,-6.46,20250102,44050,1.93,20250214,64300,-30.17,20240326,44050,1.93,20250214,0.38,N,001630,2500,125 억,,248258,N,N,0,N,00,N
20250218,160123,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,44600,200,2,0.45,328699150,7390,192.80,44600,44850,44300,57700,31100,44400,44478.91,5.00,0,-411,44733,44566,44333,44166,43933,44650,44250,125,13300,2500,31080,50,1,5009861,2234,4.75,0.39,12,0.15,9383.00,115613.00,64300,20240326,-30.64,44050,20250214,1.25,48000,-7.08,20250102,44050,1.25,20250214,64300,-30.64,20240326,44050,1.25,20250214,0.38,N,001630,2500,125 억,,250482,N,N,3,N,00,N
20250218,150123,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,44450,50,2,0.11,315970900,7104,185.34,44600,44850,44300,57700,31100,44400,44477.89,5.00,0,-436,44733,44566,44333,44166,43933,44650,44250,125,13300,2500,31080,50,1,5009861,2227,4.74,0.38,12,0.14,9383.00,115613.00,64300,20240326,-30.87,44050,20250214,0.91,48000,-7.40,20250102,44050,0.91,20250214,64300,-30.87,20240326,44050,0.91,20250214,0.38,N,001630,2500,125 억,,250482,N,N,3,N,00,N
20250218,140124,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,44350,-50,5,-0.11,224182700,5036,131.39,44600,44850,44300,57700,31100,44400,44516.02,5.00,0,-220,44733,44566,44333,44166,43933,44650,44250,125,13300,2500,31080,50,1,5009861,2222,4.73,0.38,12,0.10,9383.00,115613.00,64300,20240326,-31.03,44050,20250214,0.68,48000,-7.60,20250102,44050,0.68,20250214,64300,-31.03,20240326,44050,0.68,20250214,0.38,N,001630,2500,125 억,,250482,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 20250219 160123 55 60.00 KOSPI 제약 N N N Y 60 N 45300 700 2 1.57 440546550 9777 132.25 44900 45500 44750 57900 31250 44600 45059.48 4.96 0 52 45133 44866 44583 44316 44033 44875 44325 125 13300 2500 31220 50 1 5009861 2269 4.83 0.39 12 0.20 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 248258 N N 4 N 00 N
3 20250219 150124 55 60.00 KOSPI 제약 N N N Y 60 N 44950 350 2 0.78 411072050 9124 123.41 44900 45500 44750 57900 31250 44600 45053.93 4.96 0 142 45133 44866 44583 44316 44033 44875 44325 125 13300 2500 31220 50 1 5009861 2252 4.79 0.39 12 0.18 9383.00 115613.00 64300 20240326 -30.09 44050 20250214 2.04 48000 -6.35 20250102 44050 2.04 20250214 64300 -30.09 20240326 44050 2.04 20250214 0.38 N 001630 2500 125 억 248258 N N 0 N 00 N
4 20250219 140124 55 60.00 KOSPI 제약 N N N Y 60 N 45000 400 2 0.90 239934250 5320 71.96 44900 45500 44750 57900 31250 44600 45100.42 4.96 0 269 45133 44866 44583 44316 44033 44875 44325 125 13300 2500 31220 50 1 5009861 2254 4.80 0.39 12 0.11 9383.00 115613.00 64300 20240326 -30.02 44050 20250214 2.16 48000 -6.25 20250102 44050 2.16 20250214 64300 -30.02 20240326 44050 2.16 20250214 0.38 N 001630 2500 125 억 248258 N N 0 N 00 N
5 20250219 130123 55 60.00 KOSPI 제약 N N N Y 60 N 45100 500 2 1.12 213412750 4731 63.99 44900 45500 44750 57900 31250 44600 45109.44 4.96 0 380 45133 44866 44583 44316 44033 44875 44325 125 13300 2500 31220 50 1 5009861 2259 4.81 0.39 12 0.09 9383.00 115613.00 64300 20240326 -29.86 44050 20250214 2.38 48000 -6.04 20250102 44050 2.38 20250214 64300 -29.86 20240326 44050 2.38 20250214 0.38 N 001630 2500 125 억 248258 N N 0 N 00 N
6 20250219 120124 55 60.00 KOSPI 제약 N N N Y 60 N 45100 500 2 1.12 187438700 4155 56.20 44900 45500 44750 57900 31250 44600 45111.60 4.96 0 301 45133 44866 44583 44316 44033 44875 44325 125 13300 2500 31220 50 1 5009861 2259 4.81 0.39 12 0.08 9383.00 115613.00 64300 20240326 -29.86 44050 20250214 2.38 48000 -6.04 20250102 44050 2.38 20250214 64300 -29.86 20240326 44050 2.38 20250214 0.38 N 001630 2500 125 억 248258 N N 0 N 00 N
7 20250219 110124 55 60.00 KOSPI 제약 N N N Y 60 N 45150 550 2 1.23 134007250 2969 40.16 44900 45500 44750 57900 31250 44600 45135.48 4.96 0 -80 45133 44866 44583 44316 44033 44875 44325 125 13300 2500 31220 50 1 5009861 2262 4.81 0.39 12 0.06 9383.00 115613.00 64300 20240326 -29.78 44050 20250214 2.50 48000 -5.94 20250102 44050 2.50 20250214 64300 -29.78 20240326 44050 2.50 20250214 0.38 N 001630 2500 125 억 248258 N N 0 N 00 N
8 20250219 100123 55 60.00 KOSPI 제약 N N N Y 60 N 45000 400 2 0.90 37176850 827 11.19 44900 45150 44750 57900 31250 44600 44953.87 4.96 0 -108 45133 44866 44583 44316 44033 44875 44325 125 13300 2500 31220 50 1 5009861 2254 4.80 0.39 12 0.02 9383.00 115613.00 64300 20240326 -30.02 44050 20250214 2.16 48000 -6.25 20250102 44050 2.16 20250214 64300 -30.02 20240326 44050 2.16 20250214 0.38 N 001630 2500 125 억 248258 N N 0 N 00 N
9 20250219 090123 55 60.00 KOSPI 제약 N N N Y 60 N 44900 300 2 0.67 2245000 50 0.68 44900 44900 44900 57900 31250 44600 44900.00 4.96 0 -1 45133 44866 44583 44316 44033 44875 44325 125 13300 2500 31220 50 1 5009861 2249 4.79 0.39 12 0.00 9383.00 115613.00 64300 20240326 -30.17 44050 20250214 1.93 48000 -6.46 20250102 44050 1.93 20250214 64300 -30.17 20240326 44050 1.93 20250214 0.38 N 001630 2500 125 억 248258 N N 0 N 00 N
10 20250218 160123 55 60.00 KOSPI 제약 N N N Y 60 N 44600 200 2 0.45 328699150 7390 192.80 44600 44850 44300 57700 31100 44400 44478.91 5.00 0 -411 44733 44566 44333 44166 43933 44650 44250 125 13300 2500 31080 50 1 5009861 2234 4.75 0.39 12 0.15 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 0.38 N 001630 2500 125 억 250482 N N 3 N 00 N
11 20250218 150123 55 60.00 KOSPI 제약 N N N Y 60 N 44450 50 2 0.11 315970900 7104 185.34 44600 44850 44300 57700 31100 44400 44477.89 5.00 0 -436 44733 44566 44333 44166 43933 44650 44250 125 13300 2500 31080 50 1 5009861 2227 4.74 0.38 12 0.14 9383.00 115613.00 64300 20240326 -30.87 44050 20250214 0.91 48000 -7.40 20250102 44050 0.91 20250214 64300 -30.87 20240326 44050 0.91 20250214 0.38 N 001630 2500 125 억 250482 N N 3 N 00 N
12 20250218 140124 55 60.00 KOSPI 제약 N N N Y 60 N 44350 -50 5 -0.11 224182700 5036 131.39 44600 44850 44300 57700 31100 44400 44516.02 5.00 0 -220 44733 44566 44333 44166 43933 44650 44250 125 13300 2500 31080 50 1 5009861 2222 4.73 0.38 12 0.10 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 0.38 N 001630 2500 125 억 250482 N N 3 N 00 N