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

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001630/price/prices-20241201.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
20241210,160123,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,48900,750,2,1.56,62826700,1287,57.95,47950,49300,47950,62500,33750,48150,48816.39,6.02,0,283,50650,49400,48600,47350,46550,49000,46950,125,14350,2500,35630,50,1,5009861,2450,5.21,0.42,12,0.03,9383.00,115613.00,64300,20240326,-23.95,47150,20240805,3.71,64300,-23.95,20240326,47150,3.71,20240805,64300,-23.95,20240326,47150,3.71,20240805,0.28,N,001630,2500,125 억,,301545,N,N,2,N,00,N
20241210,150123,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,49000,850,2,1.77,58180850,1192,53.67,47950,49300,47950,62500,33750,48150,48809.44,6.02,0,303,50650,49400,48600,47350,46550,49000,46950,125,14350,2500,35630,50,1,5009861,2455,5.22,0.42,12,0.02,9383.00,115613.00,64300,20240326,-23.79,47150,20240805,3.92,64300,-23.79,20240326,47150,3.92,20240805,64300,-23.79,20240326,47150,3.92,20240805,0.28,N,001630,2500,125 억,,301545,N,N,1,N,00,N
20241210,140123,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,48750,600,2,1.25,51142200,1048,47.19,47950,49300,47950,62500,33750,48150,48799.81,6.02,0,286,50650,49400,48600,47350,46550,49000,46950,125,14350,2500,35630,50,1,5009861,2442,5.20,0.42,12,0.02,9383.00,115613.00,64300,20240326,-24.18,47150,20240805,3.39,64300,-24.18,20240326,47150,3.39,20240805,64300,-24.18,20240326,47150,3.39,20240805,0.28,N,001630,2500,125 억,,301545,N,N,1,N,00,N
20241210,130122,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,49000,850,2,1.77,38906650,798,35.93,47950,49150,47950,62500,33750,48150,48755.20,6.02,0,269,50650,49400,48600,47350,46550,49000,46950,125,14350,2500,35630,50,1,5009861,2455,5.22,0.42,12,0.02,9383.00,115613.00,64300,20240326,-23.79,47150,20240805,3.92,64300,-23.79,20240326,47150,3.92,20240805,64300,-23.79,20240326,47150,3.92,20240805,0.28,N,001630,2500,125 억,,301545,N,N,1,N,00,N
20241210,120122,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,48800,650,2,1.35,36363250,746,33.59,47950,49150,47950,62500,33750,48150,48744.30,6.02,0,267,50650,49400,48600,47350,46550,49000,46950,125,14350,2500,35630,50,1,5009861,2445,5.20,0.42,12,0.01,9383.00,115613.00,64300,20240326,-24.11,47150,20240805,3.50,64300,-24.11,20240326,47150,3.50,20240805,64300,-24.11,20240326,47150,3.50,20240805,0.28,N,001630,2500,125 억,,301545,N,N,1,N,00,N
20241210,110122,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,49100,950,2,1.97,19003500,391,17.60,47950,49100,47950,62500,33750,48150,48602.30,6.02,0,180,50650,49400,48600,47350,46550,49000,46950,125,14350,2500,35630,50,1,5009861,2460,5.23,0.42,12,0.01,9383.00,115613.00,64300,20240326,-23.64,47150,20240805,4.14,64300,-23.64,20240326,47150,4.14,20240805,64300,-23.64,20240326,47150,4.14,20240805,0.28,N,001630,2500,125 억,,301545,N,N,1,N,00,N
20241210,100123,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,48750,600,2,1.25,14011900,289,13.01,47950,49000,47950,62500,33750,48150,48484.08,6.02,0,138,50650,49400,48600,47350,46550,49000,46950,125,14350,2500,35630,50,1,5009861,2442,5.20,0.42,12,0.01,9383.00,115613.00,64300,20240326,-24.18,47150,20240805,3.39,64300,-24.18,20240326,47150,3.39,20240805,64300,-24.18,20240326,47150,3.39,20240805,0.28,N,001630,2500,125 억,,301545,N,N,1,N,00,N
20241210,090123,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,48000,-150,5,-0.31,2015650,42,1.89,47950,48000,47950,62500,33750,48150,47991.67,6.02,0,36,50650,49400,48600,47350,46550,49000,46950,125,14350,2500,35630,50,1,5009861,2405,5.12,0.42,12,0.00,9383.00,115613.00,64300,20240326,-25.35,47150,20240805,1.80,64300,-25.35,20240326,47150,1.80,20240805,64300,-25.35,20240326,47150,1.80,20240805,0.28,N,001630,2500,125 억,,301545,N,N,1,N,00,N
20241209,160122,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,48150,-700,5,-1.43,106887950,2221,85.95,48550,49850,47800,63500,34200,48850,48126.00,6.03,0,-507,50816,49832,49316,48332,47816,49575,48075,125,14650,2500,36140,50,1,5009861,2412,5.13,0.42,12,0.04,9383.00,115613.00,64300,20240326,-25.12,47150,20240805,2.12,64300,-25.12,20240326,47150,2.12,20240805,64300,-25.12,20240326,47150,2.12,20240805,0.27,N,001630,2500,125 억,,302131,N,N,1,N,00,N
20241209,150122,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,47900,-950,5,-1.94,88256250,1832,70.90,48550,49850,47900,63500,34200,48850,48174.81,6.03,0,-357,50816,49832,49316,48332,47816,49575,48075,125,14650,2500,36140,50,1,5009861,2400,5.10,0.41,12,0.04,9383.00,115613.00,64300,20240326,-25.51,47150,20240805,1.59,64300,-25.51,20240326,47150,1.59,20240805,64300,-25.51,20240326,47150,1.59,20240805,0.27,N,001630,2500,125 억,,302131,N,N,0,N,00,N
20241209,140123,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,48100,-750,5,-1.54,66784600,1385,53.60,48550,49850,47950,63500,34200,48850,48219.93,6.03,0,-193,50816,49832,49316,48332,47816,49575,48075,125,14650,2500,36140,50,1,5009861,2410,5.13,0.42,12,0.03,9383.00,115613.00,64300,20240326,-25.19,47150,20240805,2.01,64300,-25.19,20240326,47150,2.01,20240805,64300,-25.19,20240326,47150,2.01,20240805,0.27,N,001630,2500,125 억,,302131,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 20241210 160123 55 60.00 KOSPI 의약품 N N N Y 60 N 48900 750 2 1.56 62826700 1287 57.95 47950 49300 47950 62500 33750 48150 48816.39 6.02 0 283 50650 49400 48600 47350 46550 49000 46950 125 14350 2500 35630 50 1 5009861 2450 5.21 0.42 12 0.03 9383.00 115613.00 64300 20240326 -23.95 47150 20240805 3.71 64300 -23.95 20240326 47150 3.71 20240805 64300 -23.95 20240326 47150 3.71 20240805 0.28 N 001630 2500 125 억 301545 N N 2 N 00 N
3 20241210 150123 55 60.00 KOSPI 의약품 N N N Y 60 N 49000 850 2 1.77 58180850 1192 53.67 47950 49300 47950 62500 33750 48150 48809.44 6.02 0 303 50650 49400 48600 47350 46550 49000 46950 125 14350 2500 35630 50 1 5009861 2455 5.22 0.42 12 0.02 9383.00 115613.00 64300 20240326 -23.79 47150 20240805 3.92 64300 -23.79 20240326 47150 3.92 20240805 64300 -23.79 20240326 47150 3.92 20240805 0.28 N 001630 2500 125 억 301545 N N 1 N 00 N
4 20241210 140123 55 60.00 KOSPI 의약품 N N N Y 60 N 48750 600 2 1.25 51142200 1048 47.19 47950 49300 47950 62500 33750 48150 48799.81 6.02 0 286 50650 49400 48600 47350 46550 49000 46950 125 14350 2500 35630 50 1 5009861 2442 5.20 0.42 12 0.02 9383.00 115613.00 64300 20240326 -24.18 47150 20240805 3.39 64300 -24.18 20240326 47150 3.39 20240805 64300 -24.18 20240326 47150 3.39 20240805 0.28 N 001630 2500 125 억 301545 N N 1 N 00 N
5 20241210 130122 55 60.00 KOSPI 의약품 N N N Y 60 N 49000 850 2 1.77 38906650 798 35.93 47950 49150 47950 62500 33750 48150 48755.20 6.02 0 269 50650 49400 48600 47350 46550 49000 46950 125 14350 2500 35630 50 1 5009861 2455 5.22 0.42 12 0.02 9383.00 115613.00 64300 20240326 -23.79 47150 20240805 3.92 64300 -23.79 20240326 47150 3.92 20240805 64300 -23.79 20240326 47150 3.92 20240805 0.28 N 001630 2500 125 억 301545 N N 1 N 00 N
6 20241210 120122 55 60.00 KOSPI 의약품 N N N Y 60 N 48800 650 2 1.35 36363250 746 33.59 47950 49150 47950 62500 33750 48150 48744.30 6.02 0 267 50650 49400 48600 47350 46550 49000 46950 125 14350 2500 35630 50 1 5009861 2445 5.20 0.42 12 0.01 9383.00 115613.00 64300 20240326 -24.11 47150 20240805 3.50 64300 -24.11 20240326 47150 3.50 20240805 64300 -24.11 20240326 47150 3.50 20240805 0.28 N 001630 2500 125 억 301545 N N 1 N 00 N
7 20241210 110122 55 60.00 KOSPI 의약품 N N N Y 60 N 49100 950 2 1.97 19003500 391 17.60 47950 49100 47950 62500 33750 48150 48602.30 6.02 0 180 50650 49400 48600 47350 46550 49000 46950 125 14350 2500 35630 50 1 5009861 2460 5.23 0.42 12 0.01 9383.00 115613.00 64300 20240326 -23.64 47150 20240805 4.14 64300 -23.64 20240326 47150 4.14 20240805 64300 -23.64 20240326 47150 4.14 20240805 0.28 N 001630 2500 125 억 301545 N N 1 N 00 N
8 20241210 100123 55 60.00 KOSPI 의약품 N N N Y 60 N 48750 600 2 1.25 14011900 289 13.01 47950 49000 47950 62500 33750 48150 48484.08 6.02 0 138 50650 49400 48600 47350 46550 49000 46950 125 14350 2500 35630 50 1 5009861 2442 5.20 0.42 12 0.01 9383.00 115613.00 64300 20240326 -24.18 47150 20240805 3.39 64300 -24.18 20240326 47150 3.39 20240805 64300 -24.18 20240326 47150 3.39 20240805 0.28 N 001630 2500 125 억 301545 N N 1 N 00 N
9 20241210 090123 55 60.00 KOSPI 의약품 N N N Y 60 N 48000 -150 5 -0.31 2015650 42 1.89 47950 48000 47950 62500 33750 48150 47991.67 6.02 0 36 50650 49400 48600 47350 46550 49000 46950 125 14350 2500 35630 50 1 5009861 2405 5.12 0.42 12 0.00 9383.00 115613.00 64300 20240326 -25.35 47150 20240805 1.80 64300 -25.35 20240326 47150 1.80 20240805 64300 -25.35 20240326 47150 1.80 20240805 0.28 N 001630 2500 125 억 301545 N N 1 N 00 N
10 20241209 160122 55 60.00 KOSPI 의약품 N N N Y 60 N 48150 -700 5 -1.43 106887950 2221 85.95 48550 49850 47800 63500 34200 48850 48126.00 6.03 0 -507 50816 49832 49316 48332 47816 49575 48075 125 14650 2500 36140 50 1 5009861 2412 5.13 0.42 12 0.04 9383.00 115613.00 64300 20240326 -25.12 47150 20240805 2.12 64300 -25.12 20240326 47150 2.12 20240805 64300 -25.12 20240326 47150 2.12 20240805 0.27 N 001630 2500 125 억 302131 N N 1 N 00 N
11 20241209 150122 55 60.00 KOSPI 의약품 N N N Y 60 N 47900 -950 5 -1.94 88256250 1832 70.90 48550 49850 47900 63500 34200 48850 48174.81 6.03 0 -357 50816 49832 49316 48332 47816 49575 48075 125 14650 2500 36140 50 1 5009861 2400 5.10 0.41 12 0.04 9383.00 115613.00 64300 20240326 -25.51 47150 20240805 1.59 64300 -25.51 20240326 47150 1.59 20240805 64300 -25.51 20240326 47150 1.59 20240805 0.27 N 001630 2500 125 억 302131 N N 0 N 00 N
12 20241209 140123 55 60.00 KOSPI 의약품 N N N Y 60 N 48100 -750 5 -1.54 66784600 1385 53.60 48550 49850 47950 63500 34200 48850 48219.93 6.03 0 -193 50816 49832 49316 48332 47816 49575 48075 125 14650 2500 36140 50 1 5009861 2410 5.13 0.42 12 0.03 9383.00 115613.00 64300 20240326 -25.19 47150 20240805 2.01 64300 -25.19 20240326 47150 2.01 20240805 64300 -25.19 20240326 47150 2.01 20240805 0.27 N 001630 2500 125 억 302131 N N 0 N 00 N