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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160123,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,43250,-150,5,-0.35,186535525,4303,90.32,43450,43550,43200,56400,30400,43400,43350.25,4.57,0,-924,44000,43700,43500,43200,43000,43600,43100,125,13000,2500,30380,50,1,5009861,2167,4.61,0.37,12,0.09,9383.00,115613.00,64300,20240326,-32.74,43200,20250313,0.12,48000,-9.90,20250102,43200,0.12,20250313,64300,-32.74,20240326,43200,0.12,20250313,0.35,N,001630,2500,125 억,,229028,N,N,13,N,00,N
20250313,150123,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,43250,-150,5,-0.35,171380925,3953,82.98,43450,43550,43200,56400,30400,43400,43354.65,4.57,0,-809,44000,43700,43500,43200,43000,43600,43100,125,13000,2500,30380,50,1,5009861,2167,4.61,0.37,12,0.08,9383.00,115613.00,64300,20240326,-32.74,43200,20250313,0.12,48000,-9.90,20250102,43200,0.12,20250313,64300,-32.74,20240326,43200,0.12,20250313,0.35,N,001630,2500,125 억,,229028,N,N,6,N,00,N
20250313,140123,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,43200,-200,5,-0.46,146231475,3371,70.76,43450,43550,43200,56400,30400,43400,43379.26,4.57,0,-658,44000,43700,43500,43200,43000,43600,43100,125,13000,2500,30380,50,1,5009861,2164,4.60,0.37,12,0.07,9383.00,115613.00,64300,20240326,-32.81,43200,20250313,0.00,48000,-10.00,20250102,43200,0.00,20250313,64300,-32.81,20240326,43200,0.00,20250313,0.35,N,001630,2500,125 억,,229028,N,N,6,N,00,N
20250313,130123,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,43350,-50,5,-0.12,104364125,2404,50.46,43450,43550,43300,56400,30400,43400,43412.70,4.57,0,-436,44000,43700,43500,43200,43000,43600,43100,125,13000,2500,30380,50,1,5009861,2172,4.62,0.37,12,0.05,9383.00,115613.00,64300,20240326,-32.58,43300,20250313,0.12,48000,-9.69,20250102,43300,0.12,20250313,64300,-32.58,20240326,43300,0.12,20250313,0.35,N,001630,2500,125 억,,229028,N,N,6,N,00,N
20250313,120123,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,43350,-50,5,-0.12,73395075,1690,35.47,43450,43550,43350,56400,30400,43400,43429.04,4.57,0,-227,44000,43700,43500,43200,43000,43600,43100,125,13000,2500,30380,50,1,5009861,2172,4.62,0.37,12,0.03,9383.00,115613.00,64300,20240326,-32.58,43300,20250312,0.12,48000,-9.69,20250102,43300,0.12,20250312,64300,-32.58,20240326,43300,0.12,20250312,0.35,N,001630,2500,125 억,,229028,N,N,6,N,00,N
20250313,110123,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,43400,0,3,0.00,45754050,1053,22.10,43450,43550,43400,56400,30400,43400,43451.14,4.57,0,-172,44000,43700,43500,43200,43000,43600,43100,125,13000,2500,30380,50,1,5009861,2174,4.63,0.38,12,0.02,9383.00,115613.00,64300,20240326,-32.50,43300,20250312,0.23,48000,-9.58,20250102,43300,0.23,20250312,64300,-32.50,20240326,43300,0.23,20250312,0.35,N,001630,2500,125 억,,229028,N,N,6,N,00,N
20250313,100123,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,43400,0,3,0.00,22910125,527,11.06,43450,43550,43400,56400,30400,43400,43472.72,4.57,0,-71,44000,43700,43500,43200,43000,43600,43100,125,13000,2500,30380,50,1,5009861,2174,4.63,0.38,12,0.01,9383.00,115613.00,64300,20240326,-32.50,43300,20250312,0.23,48000,-9.58,20250102,43300,0.23,20250312,64300,-32.50,20240326,43300,0.23,20250312,0.35,N,001630,2500,125 억,,229028,N,N,6,N,00,N
20250313,090124,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,43450,50,2,0.12,1303500,30,0.63,43450,43450,43450,56400,30400,43400,43450.00,4.57,0,-8,44000,43700,43500,43200,43000,43600,43100,125,13000,2500,30380,50,1,5009861,2177,4.63,0.38,12,0.00,9383.00,115613.00,64300,20240326,-32.43,43300,20250312,0.35,48000,-9.48,20250102,43300,0.35,20250312,64300,-32.43,20240326,43300,0.35,20250312,0.35,N,001630,2500,125 억,,229028,N,N,6,N,00,N
20250312,160122,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,43400,-50,5,-0.12,196625200,4533,77.78,43750,43800,43300,56400,30450,43450,43376.40,4.64,0,-1015,44950,44200,43800,43050,42650,44000,42850,125,12950,2500,30410,50,1,5009861,2174,4.63,0.38,12,0.09,9383.00,115613.00,64300,20240326,-32.50,43300,20250312,0.23,48000,-9.58,20250102,43300,0.23,20250312,64300,-32.50,20240326,43300,0.23,20250312,0.35,N,001630,2500,125 억,,232633,N,N,6,N,00,N
20250312,150124,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,43350,-100,5,-0.23,182528000,4208,72.20,43750,43800,43300,56400,30450,43450,43376.43,4.64,0,-988,44950,44200,43800,43050,42650,44000,42850,125,12950,2500,30410,50,1,5009861,2172,4.62,0.37,12,0.08,9383.00,115613.00,64300,20240326,-32.58,43300,20250312,0.12,48000,-9.69,20250102,43300,0.12,20250312,64300,-32.58,20240326,43300,0.12,20250312,0.35,N,001630,2500,125 억,,232633,N,N,1,N,00,N
20250312,140123,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,43400,-50,5,-0.12,150516000,3470,59.54,43750,43800,43300,56400,30450,43450,43376.37,4.64,0,-887,44950,44200,43800,43050,42650,44000,42850,125,12950,2500,30410,50,1,5009861,2174,4.63,0.38,12,0.07,9383.00,115613.00,64300,20240326,-32.50,43300,20250312,0.23,48000,-9.58,20250102,43300,0.23,20250312,64300,-32.50,20240326,43300,0.23,20250312,0.35,N,001630,2500,125 억,,232633,N,N,1,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 20250313 160123 55 60.00 KOSPI 신저가 제약 N N N Y 60 N 43250 -150 5 -0.35 186535525 4303 90.32 43450 43550 43200 56400 30400 43400 43350.25 4.57 0 -924 44000 43700 43500 43200 43000 43600 43100 125 13000 2500 30380 50 1 5009861 2167 4.61 0.37 12 0.09 9383.00 115613.00 64300 20240326 -32.74 43200 20250313 0.12 48000 -9.90 20250102 43200 0.12 20250313 64300 -32.74 20240326 43200 0.12 20250313 0.35 N 001630 2500 125 억 229028 N N 13 N 00 N
3 20250313 150123 55 60.00 KOSPI 신저가 제약 N N N Y 60 N 43250 -150 5 -0.35 171380925 3953 82.98 43450 43550 43200 56400 30400 43400 43354.65 4.57 0 -809 44000 43700 43500 43200 43000 43600 43100 125 13000 2500 30380 50 1 5009861 2167 4.61 0.37 12 0.08 9383.00 115613.00 64300 20240326 -32.74 43200 20250313 0.12 48000 -9.90 20250102 43200 0.12 20250313 64300 -32.74 20240326 43200 0.12 20250313 0.35 N 001630 2500 125 억 229028 N N 6 N 00 N
4 20250313 140123 55 60.00 KOSPI 신저가 제약 N N N Y 60 N 43200 -200 5 -0.46 146231475 3371 70.76 43450 43550 43200 56400 30400 43400 43379.26 4.57 0 -658 44000 43700 43500 43200 43000 43600 43100 125 13000 2500 30380 50 1 5009861 2164 4.60 0.37 12 0.07 9383.00 115613.00 64300 20240326 -32.81 43200 20250313 0.00 48000 -10.00 20250102 43200 0.00 20250313 64300 -32.81 20240326 43200 0.00 20250313 0.35 N 001630 2500 125 억 229028 N N 6 N 00 N
5 20250313 130123 55 60.00 KOSPI 신저가 제약 N N N Y 60 N 43350 -50 5 -0.12 104364125 2404 50.46 43450 43550 43300 56400 30400 43400 43412.70 4.57 0 -436 44000 43700 43500 43200 43000 43600 43100 125 13000 2500 30380 50 1 5009861 2172 4.62 0.37 12 0.05 9383.00 115613.00 64300 20240326 -32.58 43300 20250313 0.12 48000 -9.69 20250102 43300 0.12 20250313 64300 -32.58 20240326 43300 0.12 20250313 0.35 N 001630 2500 125 억 229028 N N 6 N 00 N
6 20250313 120123 55 60.00 KOSPI 제약 N N N Y 60 N 43350 -50 5 -0.12 73395075 1690 35.47 43450 43550 43350 56400 30400 43400 43429.04 4.57 0 -227 44000 43700 43500 43200 43000 43600 43100 125 13000 2500 30380 50 1 5009861 2172 4.62 0.37 12 0.03 9383.00 115613.00 64300 20240326 -32.58 43300 20250312 0.12 48000 -9.69 20250102 43300 0.12 20250312 64300 -32.58 20240326 43300 0.12 20250312 0.35 N 001630 2500 125 억 229028 N N 6 N 00 N
7 20250313 110123 55 60.00 KOSPI 제약 N N N Y 60 N 43400 0 3 0.00 45754050 1053 22.10 43450 43550 43400 56400 30400 43400 43451.14 4.57 0 -172 44000 43700 43500 43200 43000 43600 43100 125 13000 2500 30380 50 1 5009861 2174 4.63 0.38 12 0.02 9383.00 115613.00 64300 20240326 -32.50 43300 20250312 0.23 48000 -9.58 20250102 43300 0.23 20250312 64300 -32.50 20240326 43300 0.23 20250312 0.35 N 001630 2500 125 억 229028 N N 6 N 00 N
8 20250313 100123 55 60.00 KOSPI 제약 N N N Y 60 N 43400 0 3 0.00 22910125 527 11.06 43450 43550 43400 56400 30400 43400 43472.72 4.57 0 -71 44000 43700 43500 43200 43000 43600 43100 125 13000 2500 30380 50 1 5009861 2174 4.63 0.38 12 0.01 9383.00 115613.00 64300 20240326 -32.50 43300 20250312 0.23 48000 -9.58 20250102 43300 0.23 20250312 64300 -32.50 20240326 43300 0.23 20250312 0.35 N 001630 2500 125 억 229028 N N 6 N 00 N
9 20250313 090124 55 60.00 KOSPI 제약 N N N Y 60 N 43450 50 2 0.12 1303500 30 0.63 43450 43450 43450 56400 30400 43400 43450.00 4.57 0 -8 44000 43700 43500 43200 43000 43600 43100 125 13000 2500 30380 50 1 5009861 2177 4.63 0.38 12 0.00 9383.00 115613.00 64300 20240326 -32.43 43300 20250312 0.35 48000 -9.48 20250102 43300 0.35 20250312 64300 -32.43 20240326 43300 0.35 20250312 0.35 N 001630 2500 125 억 229028 N N 6 N 00 N
10 20250312 160122 55 60.00 KOSPI 신저가 제약 N N N Y 60 N 43400 -50 5 -0.12 196625200 4533 77.78 43750 43800 43300 56400 30450 43450 43376.40 4.64 0 -1015 44950 44200 43800 43050 42650 44000 42850 125 12950 2500 30410 50 1 5009861 2174 4.63 0.38 12 0.09 9383.00 115613.00 64300 20240326 -32.50 43300 20250312 0.23 48000 -9.58 20250102 43300 0.23 20250312 64300 -32.50 20240326 43300 0.23 20250312 0.35 N 001630 2500 125 억 232633 N N 6 N 00 N
11 20250312 150124 55 60.00 KOSPI 신저가 제약 N N N Y 60 N 43350 -100 5 -0.23 182528000 4208 72.20 43750 43800 43300 56400 30450 43450 43376.43 4.64 0 -988 44950 44200 43800 43050 42650 44000 42850 125 12950 2500 30410 50 1 5009861 2172 4.62 0.37 12 0.08 9383.00 115613.00 64300 20240326 -32.58 43300 20250312 0.12 48000 -9.69 20250102 43300 0.12 20250312 64300 -32.58 20240326 43300 0.12 20250312 0.35 N 001630 2500 125 억 232633 N N 1 N 00 N
12 20250312 140123 55 60.00 KOSPI 신저가 제약 N N N Y 60 N 43400 -50 5 -0.12 150516000 3470 59.54 43750 43800 43300 56400 30450 43450 43376.37 4.64 0 -887 44950 44200 43800 43050 42650 44000 42850 125 12950 2500 30410 50 1 5009861 2174 4.63 0.38 12 0.07 9383.00 115613.00 64300 20240326 -32.50 43300 20250312 0.23 48000 -9.58 20250102 43300 0.23 20250312 64300 -32.50 20240326 43300 0.23 20250312 0.35 N 001630 2500 125 억 232633 N N 1 N 00 N