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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001630/price/prices-20250301.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
20250306,160122,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,44350,100,2,0.23,78215550,1769,32.25,44250,44550,43900,57500,31000,44250,44214.56,4.59,0,-350,45050,44650,44200,43800,43350,44425,43575,125,13250,2500,30970,50,1,5009861,2222,4.73,0.38,12,0.04,9383.00,115613.00,64300,20240326,-31.03,43750,20250305,1.37,48000,-7.60,20250102,43750,1.37,20250305,64300,-31.03,20240326,43750,1.37,20250305,0.35,N,001630,2500,125 억,,230088,N,N,3,N,00,N
20250306,150122,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,44350,100,2,0.23,60881950,1377,25.10,44250,44550,43900,57500,31000,44250,44213.47,4.59,0,-204,45050,44650,44200,43800,43350,44425,43575,125,13250,2500,30970,50,1,5009861,2222,4.73,0.38,12,0.03,9383.00,115613.00,64300,20240326,-31.03,43750,20250305,1.37,48000,-7.60,20250102,43750,1.37,20250305,64300,-31.03,20240326,43750,1.37,20250305,0.35,N,001630,2500,125 억,,230088,N,N,1,N,00,N
20250306,140122,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,44350,100,2,0.23,54721550,1238,22.57,44250,44550,43900,57500,31000,44250,44201.58,4.59,0,-117,45050,44650,44200,43800,43350,44425,43575,125,13250,2500,30970,50,1,5009861,2222,4.73,0.38,12,0.02,9383.00,115613.00,64300,20240326,-31.03,43750,20250305,1.37,48000,-7.60,20250102,43750,1.37,20250305,64300,-31.03,20240326,43750,1.37,20250305,0.35,N,001630,2500,125 억,,230088,N,N,1,N,00,N
20250306,130122,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,44450,200,2,0.45,51304175,1161,21.17,44250,44550,43900,57500,31000,44250,44189.64,4.59,0,-90,45050,44650,44200,43800,43350,44425,43575,125,13250,2500,30970,50,1,5009861,2227,4.74,0.38,12,0.02,9383.00,115613.00,64300,20240326,-30.87,43750,20250305,1.60,48000,-7.40,20250102,43750,1.60,20250305,64300,-30.87,20240326,43750,1.60,20250305,0.35,N,001630,2500,125 억,,230088,N,N,1,N,00,N
20250306,120122,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,44550,300,2,0.68,48014525,1087,19.82,44250,44550,43900,57500,31000,44250,44171.60,4.59,0,-86,45050,44650,44200,43800,43350,44425,43575,125,13250,2500,30970,50,1,5009861,2232,4.75,0.39,12,0.02,9383.00,115613.00,64300,20240326,-30.72,43750,20250305,1.83,48000,-7.19,20250102,43750,1.83,20250305,64300,-30.72,20240326,43750,1.83,20250305,0.35,N,001630,2500,125 억,,230088,N,N,1,N,00,N
20250306,110122,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,44250,0,3,0.00,35842725,813,14.82,44250,44300,43900,57500,31000,44250,44086.99,4.59,0,-174,45050,44650,44200,43800,43350,44425,43575,125,13250,2500,30970,50,1,5009861,2217,4.72,0.38,12,0.02,9383.00,115613.00,64300,20240326,-31.18,43750,20250305,1.14,48000,-7.81,20250102,43750,1.14,20250305,64300,-31.18,20240326,43750,1.14,20250305,0.35,N,001630,2500,125 억,,230088,N,N,1,N,00,N
20250306,100122,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,44000,-250,5,-0.56,20010225,454,8.28,44250,44250,43900,57500,31000,44250,44075.39,4.59,0,-177,45050,44650,44200,43800,43350,44425,43575,125,13250,2500,30970,50,1,5009861,2204,4.69,0.38,12,0.01,9383.00,115613.00,64300,20240326,-31.57,43750,20250305,0.57,48000,-8.33,20250102,43750,0.57,20250305,64300,-31.57,20240326,43750,0.57,20250305,0.35,N,001630,2500,125 억,,230088,N,N,1,N,00,N
20250306,090123,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,44200,-50,5,-0.11,2433700,55,1.00,44250,44250,44200,57500,31000,44250,44249.09,4.59,0,-1,45050,44650,44200,43800,43350,44425,43575,125,13250,2500,30970,50,1,5009861,2214,4.71,0.38,12,0.00,9383.00,115613.00,64300,20240326,-31.26,43750,20250305,1.03,48000,-7.92,20250102,43750,1.03,20250305,64300,-31.26,20240326,43750,1.03,20250305,0.35,N,001630,2500,125 억,,230088,N,N,1,N,00,N
20250305,160122,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,44250,150,2,0.34,240132625,5473,117.85,44600,44600,43750,57300,30900,44100,43875.87,4.66,0,-821,45466,44782,44366,43682,43266,44575,43475,125,13200,2500,30870,50,1,5009861,2217,4.72,0.38,12,0.11,9383.00,115613.00,64300,20240326,-31.18,43750,20250305,1.14,48000,-7.81,20250102,43750,1.14,20250305,64300,-31.18,20240326,43750,1.14,20250305,0.35,N,001630,2500,125 억,,233574,N,N,1,N,00,N
20250305,150122,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,43800,-300,5,-0.68,225764975,5146,110.81,44600,44600,43750,57300,30900,44100,43871.93,4.66,0,-777,45466,44782,44366,43682,43266,44575,43475,125,13200,2500,30870,50,1,5009861,2194,4.67,0.38,12,0.10,9383.00,115613.00,64300,20240326,-31.88,43750,20250305,0.11,48000,-8.75,20250102,43750,0.11,20250305,64300,-31.88,20240326,43750,0.11,20250305,0.35,N,001630,2500,125 억,,233574,N,N,0,N,00,N
20250305,140121,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,43750,-350,5,-0.79,180820675,4120,88.72,44600,44600,43750,57300,30900,44100,43888.51,4.66,0,-769,45466,44782,44366,43682,43266,44575,43475,125,13200,2500,30870,50,1,5009861,2192,4.66,0.38,12,0.08,9383.00,115613.00,64300,20240326,-31.96,43750,20250305,0.00,48000,-8.85,20250102,43750,0.00,20250305,64300,-31.96,20240326,43750,0.00,20250305,0.35,N,001630,2500,125 억,,233574,N,N,0,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 20250306 160122 55 60.00 KOSPI 제약 N N N Y 60 N 44350 100 2 0.23 78215550 1769 32.25 44250 44550 43900 57500 31000 44250 44214.56 4.59 0 -350 45050 44650 44200 43800 43350 44425 43575 125 13250 2500 30970 50 1 5009861 2222 4.73 0.38 12 0.04 9383.00 115613.00 64300 20240326 -31.03 43750 20250305 1.37 48000 -7.60 20250102 43750 1.37 20250305 64300 -31.03 20240326 43750 1.37 20250305 0.35 N 001630 2500 125 억 230088 N N 3 N 00 N
3 20250306 150122 55 60.00 KOSPI 제약 N N N Y 60 N 44350 100 2 0.23 60881950 1377 25.10 44250 44550 43900 57500 31000 44250 44213.47 4.59 0 -204 45050 44650 44200 43800 43350 44425 43575 125 13250 2500 30970 50 1 5009861 2222 4.73 0.38 12 0.03 9383.00 115613.00 64300 20240326 -31.03 43750 20250305 1.37 48000 -7.60 20250102 43750 1.37 20250305 64300 -31.03 20240326 43750 1.37 20250305 0.35 N 001630 2500 125 억 230088 N N 1 N 00 N
4 20250306 140122 55 60.00 KOSPI 제약 N N N Y 60 N 44350 100 2 0.23 54721550 1238 22.57 44250 44550 43900 57500 31000 44250 44201.58 4.59 0 -117 45050 44650 44200 43800 43350 44425 43575 125 13250 2500 30970 50 1 5009861 2222 4.73 0.38 12 0.02 9383.00 115613.00 64300 20240326 -31.03 43750 20250305 1.37 48000 -7.60 20250102 43750 1.37 20250305 64300 -31.03 20240326 43750 1.37 20250305 0.35 N 001630 2500 125 억 230088 N N 1 N 00 N
5 20250306 130122 55 60.00 KOSPI 제약 N N N Y 60 N 44450 200 2 0.45 51304175 1161 21.17 44250 44550 43900 57500 31000 44250 44189.64 4.59 0 -90 45050 44650 44200 43800 43350 44425 43575 125 13250 2500 30970 50 1 5009861 2227 4.74 0.38 12 0.02 9383.00 115613.00 64300 20240326 -30.87 43750 20250305 1.60 48000 -7.40 20250102 43750 1.60 20250305 64300 -30.87 20240326 43750 1.60 20250305 0.35 N 001630 2500 125 억 230088 N N 1 N 00 N
6 20250306 120122 55 60.00 KOSPI 제약 N N N Y 60 N 44550 300 2 0.68 48014525 1087 19.82 44250 44550 43900 57500 31000 44250 44171.60 4.59 0 -86 45050 44650 44200 43800 43350 44425 43575 125 13250 2500 30970 50 1 5009861 2232 4.75 0.39 12 0.02 9383.00 115613.00 64300 20240326 -30.72 43750 20250305 1.83 48000 -7.19 20250102 43750 1.83 20250305 64300 -30.72 20240326 43750 1.83 20250305 0.35 N 001630 2500 125 억 230088 N N 1 N 00 N
7 20250306 110122 55 60.00 KOSPI 제약 N N N Y 60 N 44250 0 3 0.00 35842725 813 14.82 44250 44300 43900 57500 31000 44250 44086.99 4.59 0 -174 45050 44650 44200 43800 43350 44425 43575 125 13250 2500 30970 50 1 5009861 2217 4.72 0.38 12 0.02 9383.00 115613.00 64300 20240326 -31.18 43750 20250305 1.14 48000 -7.81 20250102 43750 1.14 20250305 64300 -31.18 20240326 43750 1.14 20250305 0.35 N 001630 2500 125 억 230088 N N 1 N 00 N
8 20250306 100122 55 60.00 KOSPI 제약 N N N Y 60 N 44000 -250 5 -0.56 20010225 454 8.28 44250 44250 43900 57500 31000 44250 44075.39 4.59 0 -177 45050 44650 44200 43800 43350 44425 43575 125 13250 2500 30970 50 1 5009861 2204 4.69 0.38 12 0.01 9383.00 115613.00 64300 20240326 -31.57 43750 20250305 0.57 48000 -8.33 20250102 43750 0.57 20250305 64300 -31.57 20240326 43750 0.57 20250305 0.35 N 001630 2500 125 억 230088 N N 1 N 00 N
9 20250306 090123 55 60.00 KOSPI 제약 N N N Y 60 N 44200 -50 5 -0.11 2433700 55 1.00 44250 44250 44200 57500 31000 44250 44249.09 4.59 0 -1 45050 44650 44200 43800 43350 44425 43575 125 13250 2500 30970 50 1 5009861 2214 4.71 0.38 12 0.00 9383.00 115613.00 64300 20240326 -31.26 43750 20250305 1.03 48000 -7.92 20250102 43750 1.03 20250305 64300 -31.26 20240326 43750 1.03 20250305 0.35 N 001630 2500 125 억 230088 N N 1 N 00 N
10 20250305 160122 55 60.00 KOSPI 신저가 제약 N N N Y 60 N 44250 150 2 0.34 240132625 5473 117.85 44600 44600 43750 57300 30900 44100 43875.87 4.66 0 -821 45466 44782 44366 43682 43266 44575 43475 125 13200 2500 30870 50 1 5009861 2217 4.72 0.38 12 0.11 9383.00 115613.00 64300 20240326 -31.18 43750 20250305 1.14 48000 -7.81 20250102 43750 1.14 20250305 64300 -31.18 20240326 43750 1.14 20250305 0.35 N 001630 2500 125 억 233574 N N 1 N 00 N
11 20250305 150122 55 60.00 KOSPI 신저가 제약 N N N Y 60 N 43800 -300 5 -0.68 225764975 5146 110.81 44600 44600 43750 57300 30900 44100 43871.93 4.66 0 -777 45466 44782 44366 43682 43266 44575 43475 125 13200 2500 30870 50 1 5009861 2194 4.67 0.38 12 0.10 9383.00 115613.00 64300 20240326 -31.88 43750 20250305 0.11 48000 -8.75 20250102 43750 0.11 20250305 64300 -31.88 20240326 43750 0.11 20250305 0.35 N 001630 2500 125 억 233574 N N 0 N 00 N
12 20250305 140121 55 60.00 KOSPI 신저가 제약 N N N Y 60 N 43750 -350 5 -0.79 180820675 4120 88.72 44600 44600 43750 57300 30900 44100 43888.51 4.66 0 -769 45466 44782 44366 43682 43266 44575 43475 125 13200 2500 30870 50 1 5009861 2192 4.66 0.38 12 0.08 9383.00 115613.00 64300 20240326 -31.96 43750 20250305 0.00 48000 -8.85 20250102 43750 0.00 20250305 64300 -31.96 20240326 43750 0.00 20250305 0.35 N 001630 2500 125 억 233574 N N 0 N 00 N