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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
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
20250212,160123,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,44150,-700,5,-1.56,448704750,10132,784.82,44850,44900,44100,58300,31400,44850,44285.91,5.12,0,-1906,45216,45032,44816,44632,44416,44925,44525,125,13450,2500,31390,50,1,5009861,2212,4.71,0.38,12,0.20,9383.00,115613.00,64300,20240326,-31.34,44100,20250212,0.11,48000,-8.02,20250102,44100,0.11,20250212,64300,-31.34,20240326,44100,0.11,20250212,0.37,N,001630,2500,125 억,,256609,N,N,22,N,00,N
20250212,150123,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,44150,-700,5,-1.56,421239750,9510,736.64,44850,44900,44100,58300,31400,44850,44294.40,5.12,0,-1744,45216,45032,44816,44632,44416,44925,44525,125,13450,2500,31390,50,1,5009861,2212,4.71,0.38,12,0.19,9383.00,115613.00,64300,20240326,-31.34,44100,20250212,0.11,48000,-8.02,20250102,44100,0.11,20250212,64300,-31.34,20240326,44100,0.11,20250212,0.37,N,001630,2500,125 억,,256609,N,N,0,N,00,N
20250212,140122,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,44100,-750,5,-1.67,323214700,7290,564.68,44850,44900,44100,58300,31400,44850,44336.72,5.12,0,-1112,45216,45032,44816,44632,44416,44925,44525,125,13450,2500,31390,50,1,5009861,2209,4.70,0.38,12,0.15,9383.00,115613.00,64300,20240326,-31.42,44100,20250212,0.00,48000,-8.12,20250102,44100,0.00,20250212,64300,-31.42,20240326,44100,0.00,20250212,0.37,N,001630,2500,125 억,,256609,N,N,0,N,00,N
20250212,130123,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,44250,-600,5,-1.34,211339750,4757,368.47,44850,44900,44250,58300,31400,44850,44427.11,5.12,0,-670,45216,45032,44816,44632,44416,44925,44525,125,13450,2500,31390,50,1,5009861,2217,4.72,0.38,12,0.09,9383.00,115613.00,64300,20240326,-31.18,44250,20250212,0.00,48000,-7.81,20250102,44250,0.00,20250212,64300,-31.18,20240326,44250,0.00,20250212,0.37,N,001630,2500,125 억,,256609,N,N,0,N,00,N
20250212,120123,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,44300,-550,5,-1.23,132224250,2970,230.05,44850,44900,44300,58300,31400,44850,44519.95,5.12,0,-510,45216,45032,44816,44632,44416,44925,44525,125,13450,2500,31390,50,1,5009861,2219,4.72,0.38,12,0.06,9383.00,115613.00,64300,20240326,-31.10,44300,20250212,0.00,48000,-7.71,20250102,44300,0.00,20250212,64300,-31.10,20240326,44300,0.00,20250212,0.37,N,001630,2500,125 억,,256609,N,N,0,N,00,N
20250212,110123,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,44550,-300,5,-0.67,54599100,1224,94.81,44850,44900,44500,58300,31400,44850,44607.11,5.12,0,-255,45216,45032,44816,44632,44416,44925,44525,125,13450,2500,31390,50,1,5009861,2232,4.75,0.39,12,0.02,9383.00,115613.00,64300,20240326,-30.72,44500,20250212,0.11,48000,-7.19,20250102,44500,0.11,20250212,64300,-30.72,20240326,44500,0.11,20250212,0.37,N,001630,2500,125 억,,256609,N,N,0,N,00,N
20250212,100123,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,44900,50,2,0.11,12037050,269,20.84,44850,44900,44550,58300,31400,44850,44747.40,5.12,0,-133,45216,45032,44816,44632,44416,44925,44525,125,13450,2500,31390,50,1,5009861,2249,4.79,0.39,12,0.01,9383.00,115613.00,64300,20240326,-30.17,44500,20250210,0.90,48000,-6.46,20250102,44500,0.90,20250210,64300,-30.17,20240326,44500,0.90,20250210,0.37,N,001630,2500,125 억,,256609,N,N,0,N,00,N
20250212,090123,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,44700,-150,5,-0.33,3404600,76,5.89,44850,44850,44700,58300,31400,44850,44797.37,5.12,0,-75,45216,45032,44816,44632,44416,44925,44525,125,13450,2500,31390,50,1,5009861,2239,4.76,0.39,12,0.00,9383.00,115613.00,64300,20240326,-30.48,44500,20250210,0.45,48000,-6.88,20250102,44500,0.45,20250210,64300,-30.48,20240326,44500,0.45,20250210,0.37,N,001630,2500,125 억,,256609,N,N,0,N,00,N
20250211,160122,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,44850,-50,5,-0.11,57837750,1291,41.73,44900,45000,44600,58300,31450,44900,44800.27,5.13,0,-535,45700,45300,44900,44500,44100,45100,44300,125,13400,2500,31430,50,1,5009861,2247,4.78,0.39,12,0.03,9383.00,115613.00,64300,20240326,-30.25,44500,20250210,0.79,48000,-6.56,20250102,44500,0.79,20250210,64300,-30.25,20240326,44500,0.79,20250210,0.37,N,001630,2500,125 억,,256897,N,N,0,N,00,N
20250211,150122,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,44750,-150,5,-0.33,49644100,1108,35.81,44900,45000,44600,58300,31450,44900,44805.14,5.13,0,-462,45700,45300,44900,44500,44100,45100,44300,125,13400,2500,31430,50,1,5009861,2242,4.77,0.39,12,0.02,9383.00,115613.00,64300,20240326,-30.40,44500,20250210,0.56,48000,-6.77,20250102,44500,0.56,20250210,64300,-30.40,20240326,44500,0.56,20250210,0.37,N,001630,2500,125 억,,256897,N,N,0,N,00,N
20250211,140123,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,44750,-150,5,-0.33,41091550,917,29.64,44900,45000,44600,58300,31450,44900,44810.85,5.13,0,-392,45700,45300,44900,44500,44100,45100,44300,125,13400,2500,31430,50,1,5009861,2242,4.77,0.39,12,0.02,9383.00,115613.00,64300,20240326,-30.40,44500,20250210,0.56,48000,-6.77,20250102,44500,0.56,20250210,64300,-30.40,20240326,44500,0.56,20250210,0.37,N,001630,2500,125 억,,256897,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 20250212 160123 55 60.00 KOSPI 신저가 제약 N N N Y 60 N 44150 -700 5 -1.56 448704750 10132 784.82 44850 44900 44100 58300 31400 44850 44285.91 5.12 0 -1906 45216 45032 44816 44632 44416 44925 44525 125 13450 2500 31390 50 1 5009861 2212 4.71 0.38 12 0.20 9383.00 115613.00 64300 20240326 -31.34 44100 20250212 0.11 48000 -8.02 20250102 44100 0.11 20250212 64300 -31.34 20240326 44100 0.11 20250212 0.37 N 001630 2500 125 억 256609 N N 22 N 00 N
3 20250212 150123 55 60.00 KOSPI 신저가 제약 N N N Y 60 N 44150 -700 5 -1.56 421239750 9510 736.64 44850 44900 44100 58300 31400 44850 44294.40 5.12 0 -1744 45216 45032 44816 44632 44416 44925 44525 125 13450 2500 31390 50 1 5009861 2212 4.71 0.38 12 0.19 9383.00 115613.00 64300 20240326 -31.34 44100 20250212 0.11 48000 -8.02 20250102 44100 0.11 20250212 64300 -31.34 20240326 44100 0.11 20250212 0.37 N 001630 2500 125 억 256609 N N 0 N 00 N
4 20250212 140122 55 60.00 KOSPI 신저가 제약 N N N Y 60 N 44100 -750 5 -1.67 323214700 7290 564.68 44850 44900 44100 58300 31400 44850 44336.72 5.12 0 -1112 45216 45032 44816 44632 44416 44925 44525 125 13450 2500 31390 50 1 5009861 2209 4.70 0.38 12 0.15 9383.00 115613.00 64300 20240326 -31.42 44100 20250212 0.00 48000 -8.12 20250102 44100 0.00 20250212 64300 -31.42 20240326 44100 0.00 20250212 0.37 N 001630 2500 125 억 256609 N N 0 N 00 N
5 20250212 130123 55 60.00 KOSPI 신저가 제약 N N N Y 60 N 44250 -600 5 -1.34 211339750 4757 368.47 44850 44900 44250 58300 31400 44850 44427.11 5.12 0 -670 45216 45032 44816 44632 44416 44925 44525 125 13450 2500 31390 50 1 5009861 2217 4.72 0.38 12 0.09 9383.00 115613.00 64300 20240326 -31.18 44250 20250212 0.00 48000 -7.81 20250102 44250 0.00 20250212 64300 -31.18 20240326 44250 0.00 20250212 0.37 N 001630 2500 125 억 256609 N N 0 N 00 N
6 20250212 120123 55 60.00 KOSPI 신저가 제약 N N N Y 60 N 44300 -550 5 -1.23 132224250 2970 230.05 44850 44900 44300 58300 31400 44850 44519.95 5.12 0 -510 45216 45032 44816 44632 44416 44925 44525 125 13450 2500 31390 50 1 5009861 2219 4.72 0.38 12 0.06 9383.00 115613.00 64300 20240326 -31.10 44300 20250212 0.00 48000 -7.71 20250102 44300 0.00 20250212 64300 -31.10 20240326 44300 0.00 20250212 0.37 N 001630 2500 125 억 256609 N N 0 N 00 N
7 20250212 110123 55 60.00 KOSPI 신저가 제약 N N N Y 60 N 44550 -300 5 -0.67 54599100 1224 94.81 44850 44900 44500 58300 31400 44850 44607.11 5.12 0 -255 45216 45032 44816 44632 44416 44925 44525 125 13450 2500 31390 50 1 5009861 2232 4.75 0.39 12 0.02 9383.00 115613.00 64300 20240326 -30.72 44500 20250212 0.11 48000 -7.19 20250102 44500 0.11 20250212 64300 -30.72 20240326 44500 0.11 20250212 0.37 N 001630 2500 125 억 256609 N N 0 N 00 N
8 20250212 100123 55 60.00 KOSPI 제약 N N N Y 60 N 44900 50 2 0.11 12037050 269 20.84 44850 44900 44550 58300 31400 44850 44747.40 5.12 0 -133 45216 45032 44816 44632 44416 44925 44525 125 13450 2500 31390 50 1 5009861 2249 4.79 0.39 12 0.01 9383.00 115613.00 64300 20240326 -30.17 44500 20250210 0.90 48000 -6.46 20250102 44500 0.90 20250210 64300 -30.17 20240326 44500 0.90 20250210 0.37 N 001630 2500 125 억 256609 N N 0 N 00 N
9 20250212 090123 55 60.00 KOSPI 제약 N N N Y 60 N 44700 -150 5 -0.33 3404600 76 5.89 44850 44850 44700 58300 31400 44850 44797.37 5.12 0 -75 45216 45032 44816 44632 44416 44925 44525 125 13450 2500 31390 50 1 5009861 2239 4.76 0.39 12 0.00 9383.00 115613.00 64300 20240326 -30.48 44500 20250210 0.45 48000 -6.88 20250102 44500 0.45 20250210 64300 -30.48 20240326 44500 0.45 20250210 0.37 N 001630 2500 125 억 256609 N N 0 N 00 N
10 20250211 160122 55 60.00 KOSPI 제약 N N N Y 60 N 44850 -50 5 -0.11 57837750 1291 41.73 44900 45000 44600 58300 31450 44900 44800.27 5.13 0 -535 45700 45300 44900 44500 44100 45100 44300 125 13400 2500 31430 50 1 5009861 2247 4.78 0.39 12 0.03 9383.00 115613.00 64300 20240326 -30.25 44500 20250210 0.79 48000 -6.56 20250102 44500 0.79 20250210 64300 -30.25 20240326 44500 0.79 20250210 0.37 N 001630 2500 125 억 256897 N N 0 N 00 N
11 20250211 150122 55 60.00 KOSPI 제약 N N N Y 60 N 44750 -150 5 -0.33 49644100 1108 35.81 44900 45000 44600 58300 31450 44900 44805.14 5.13 0 -462 45700 45300 44900 44500 44100 45100 44300 125 13400 2500 31430 50 1 5009861 2242 4.77 0.39 12 0.02 9383.00 115613.00 64300 20240326 -30.40 44500 20250210 0.56 48000 -6.77 20250102 44500 0.56 20250210 64300 -30.40 20240326 44500 0.56 20250210 0.37 N 001630 2500 125 억 256897 N N 0 N 00 N
12 20250211 140123 55 60.00 KOSPI 제약 N N N Y 60 N 44750 -150 5 -0.33 41091550 917 29.64 44900 45000 44600 58300 31450 44900 44810.85 5.13 0 -392 45700 45300 44900 44500 44100 45100 44300 125 13400 2500 31430 50 1 5009861 2242 4.77 0.39 12 0.02 9383.00 115613.00 64300 20240326 -30.40 44500 20250210 0.56 48000 -6.77 20250102 44500 0.56 20250210 64300 -30.40 20240326 44500 0.56 20250210 0.37 N 001630 2500 125 억 256897 N N 0 N 00 N