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
002630/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
20241210,160133,59,100.00,KOSPI,신고가,의약품,N,N,N,N, ,N,1162,268,1,29.98,4342493708,3791136,60.90,1020,1162,1020,1162,626,894,1145.97,0.26,0,-36934,1056,974,812,730,568,1016,772,593,268,500,640,1,1,118583005,1378,10.66,1.62,03,3.20,109.00,718.00,1162,20241210,0.00,408,20241115,184.80,1162,0.00,20241210,408,184.80,20241115,1162,0.00,20241210,408,184.80,20241115,0.00,N,002630,500,592 억,,306563,N,N,0,N,01,Y
20241210,150133,59,100.00,KOSPI,신고가,의약품,N,N,N,N, ,N,1162,268,1,29.98,4335730868,3785316,60.81,1020,1162,1020,1162,626,894,1145.94,0.26,0,-36934,1056,974,812,730,568,1016,772,593,268,500,640,1,1,118583005,1378,10.66,1.62,03,3.19,109.00,718.00,1162,20241210,0.00,408,20241115,184.80,1162,0.00,20241210,408,184.80,20241115,1162,0.00,20241210,408,184.80,20241115,0.00,N,002630,500,592 억,,306563,N,N,0,N,01,Y
20241210,140133,59,100.00,KOSPI,신고가,의약품,N,N,N,N, ,N,1162,268,1,29.98,4299496222,3754133,60.31,1020,1162,1020,1162,626,894,1145.81,0.26,0,-36934,1056,974,812,730,568,1016,772,593,268,500,640,1,1,118583005,1378,10.66,1.62,03,3.17,109.00,718.00,1162,20241210,0.00,408,20241115,184.80,1162,0.00,20241210,408,184.80,20241115,1162,0.00,20241210,408,184.80,20241115,0.00,N,002630,500,592 억,,306563,N,N,0,N,01,Y
20241210,130133,59,100.00,KOSPI,신고가,의약품,N,N,N,N, ,N,1162,268,1,29.98,4102841666,3584895,57.59,1020,1162,1020,1162,626,894,1145.04,0.26,0,-36934,1056,974,812,730,568,1016,772,593,268,500,640,1,1,118583005,1378,10.66,1.62,03,3.02,109.00,718.00,1162,20241210,0.00,408,20241115,184.80,1162,0.00,20241210,408,184.80,20241115,1162,0.00,20241210,408,184.80,20241115,0.00,N,002630,500,592 억,,306563,N,N,0,N,01,Y
20241210,120133,59,100.00,KOSPI,신고가,의약품,N,N,N,N, ,N,1162,268,1,29.98,2729924722,2403383,38.61,1020,1162,1020,1162,626,894,1136.68,0.26,0,-36934,1056,974,812,730,568,1016,772,593,268,500,640,1,1,118583005,1378,10.66,1.62,03,2.03,109.00,718.00,1162,20241210,0.00,408,20241115,184.80,1162,0.00,20241210,408,184.80,20241115,1162,0.00,20241210,408,184.80,20241115,0.00,N,002630,500,592 억,,306563,N,N,0,N,01,Y
20241210,110133,59,100.00,KOSPI,신고가,의약품,N,N,N,N, ,N,1162,268,1,29.98,2553744606,2251765,36.17,1020,1162,1020,1162,626,894,1134.97,0.26,0,-36934,1056,974,812,730,568,1016,772,593,268,500,640,1,1,118583005,1378,10.66,1.62,03,1.90,109.00,718.00,1162,20241210,0.00,408,20241115,184.80,1162,0.00,20241210,408,184.80,20241115,1162,0.00,20241210,408,184.80,20241115,0.00,N,002630,500,592 억,,306563,N,N,0,N,01,Y
20241210,100133,59,100.00,KOSPI,신고가,의약품,N,N,N,N, ,N,1162,268,1,29.98,2274725166,2011645,32.32,1020,1162,1020,1162,626,894,1131.73,0.26,0,-36934,1056,974,812,730,568,1016,772,593,268,500,640,1,1,118583005,1378,10.66,1.62,03,1.70,109.00,718.00,1162,20241210,0.00,408,20241115,184.80,1162,0.00,20241210,408,184.80,20241115,1162,0.00,20241210,408,184.80,20241115,0.00,N,002630,500,592 억,,306563,N,N,0,N,01,Y
20241210,090134,59,100.00,KOSPI,신고가,의약품,N,N,N,N, ,N,1020,126,2,14.09,442835652,435148,6.99,1020,1020,1020,1162,626,894,1020.00,0.26,0,-36934,1056,974,812,730,568,1016,772,593,268,500,640,1,1,118583005,1210,9.36,1.42,03,0.37,109.00,718.00,1020,20241210,0.00,408,20241115,150.00,1020,0.00,20241210,408,150.00,20241115,1020,0.00,20241210,408,150.00,20241115,0.00,N,002630,500,592 억,,306563,N,N,0,N,01,Y
20241209,160132,59,100.00,KOSPI,신고가,의약품,N,N,N,N, ,N,894,206,1,29.94,5254521449,6186751,17.64,650,894,650,894,482,688,848.68,0.26,0,-401,905,796,669,560,433,851,615,593,206,500,490,1,1,118583005,1060,8.20,1.25,03,5.22,109.00,718.00,894,20241209,0.00,408,20241115,119.12,894,0.00,20241209,408,119.12,20241115,894,0.00,20241209,408,119.12,20241115,0.00,N,002630,500,592 억,,306563,N,N,0,N,00,Y
20241209,150133,59,100.00,KOSPI,신고가,의약품,N,N,N,N, ,N,894,206,1,29.94,4739794691,5610994,15.99,650,894,650,894,482,688,844.77,0.26,0,-401,905,796,669,560,433,851,615,593,206,500,490,1,1,118583005,1060,8.20,1.25,03,4.73,109.00,718.00,894,20241209,0.00,408,20241115,119.12,894,0.00,20241209,408,119.12,20241115,894,0.00,20241209,408,119.12,20241115,0.00,N,002630,500,592 억,,306563,N,N,0,N,00,Y
20241209,140133,59,100.00,KOSPI,신고가,의약품,N,N,N,N, ,N,883,195,2,28.34,3848552681,4614079,13.15,650,884,650,894,482,688,834.13,0.26,0,-400,905,796,669,560,433,851,615,593,206,500,490,1,1,118583005,1047,8.10,1.23,03,3.89,109.00,718.00,884,20241209,-0.11,408,20241115,116.42,884,-0.11,20241209,408,116.42,20241115,884,-0.11,20241209,408,116.42,20241115,0.00,N,002630,500,592 억,,306563,N,N,0,N,00,Y
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 160133 59 100.00 KOSPI 신고가 의약품 N N N N N 1162 268 1 29.98 4342493708 3791136 60.90 1020 1162 1020 1162 626 894 1145.97 0.26 0 -36934 1056 974 812 730 568 1016 772 593 268 500 640 1 1 118583005 1378 10.66 1.62 03 3.20 109.00 718.00 1162 20241210 0.00 408 20241115 184.80 1162 0.00 20241210 408 184.80 20241115 1162 0.00 20241210 408 184.80 20241115 0.00 N 002630 500 592 억 306563 N N 0 N 01 Y
3 20241210 150133 59 100.00 KOSPI 신고가 의약품 N N N N N 1162 268 1 29.98 4335730868 3785316 60.81 1020 1162 1020 1162 626 894 1145.94 0.26 0 -36934 1056 974 812 730 568 1016 772 593 268 500 640 1 1 118583005 1378 10.66 1.62 03 3.19 109.00 718.00 1162 20241210 0.00 408 20241115 184.80 1162 0.00 20241210 408 184.80 20241115 1162 0.00 20241210 408 184.80 20241115 0.00 N 002630 500 592 억 306563 N N 0 N 01 Y
4 20241210 140133 59 100.00 KOSPI 신고가 의약품 N N N N N 1162 268 1 29.98 4299496222 3754133 60.31 1020 1162 1020 1162 626 894 1145.81 0.26 0 -36934 1056 974 812 730 568 1016 772 593 268 500 640 1 1 118583005 1378 10.66 1.62 03 3.17 109.00 718.00 1162 20241210 0.00 408 20241115 184.80 1162 0.00 20241210 408 184.80 20241115 1162 0.00 20241210 408 184.80 20241115 0.00 N 002630 500 592 억 306563 N N 0 N 01 Y
5 20241210 130133 59 100.00 KOSPI 신고가 의약품 N N N N N 1162 268 1 29.98 4102841666 3584895 57.59 1020 1162 1020 1162 626 894 1145.04 0.26 0 -36934 1056 974 812 730 568 1016 772 593 268 500 640 1 1 118583005 1378 10.66 1.62 03 3.02 109.00 718.00 1162 20241210 0.00 408 20241115 184.80 1162 0.00 20241210 408 184.80 20241115 1162 0.00 20241210 408 184.80 20241115 0.00 N 002630 500 592 억 306563 N N 0 N 01 Y
6 20241210 120133 59 100.00 KOSPI 신고가 의약품 N N N N N 1162 268 1 29.98 2729924722 2403383 38.61 1020 1162 1020 1162 626 894 1136.68 0.26 0 -36934 1056 974 812 730 568 1016 772 593 268 500 640 1 1 118583005 1378 10.66 1.62 03 2.03 109.00 718.00 1162 20241210 0.00 408 20241115 184.80 1162 0.00 20241210 408 184.80 20241115 1162 0.00 20241210 408 184.80 20241115 0.00 N 002630 500 592 억 306563 N N 0 N 01 Y
7 20241210 110133 59 100.00 KOSPI 신고가 의약품 N N N N N 1162 268 1 29.98 2553744606 2251765 36.17 1020 1162 1020 1162 626 894 1134.97 0.26 0 -36934 1056 974 812 730 568 1016 772 593 268 500 640 1 1 118583005 1378 10.66 1.62 03 1.90 109.00 718.00 1162 20241210 0.00 408 20241115 184.80 1162 0.00 20241210 408 184.80 20241115 1162 0.00 20241210 408 184.80 20241115 0.00 N 002630 500 592 억 306563 N N 0 N 01 Y
8 20241210 100133 59 100.00 KOSPI 신고가 의약품 N N N N N 1162 268 1 29.98 2274725166 2011645 32.32 1020 1162 1020 1162 626 894 1131.73 0.26 0 -36934 1056 974 812 730 568 1016 772 593 268 500 640 1 1 118583005 1378 10.66 1.62 03 1.70 109.00 718.00 1162 20241210 0.00 408 20241115 184.80 1162 0.00 20241210 408 184.80 20241115 1162 0.00 20241210 408 184.80 20241115 0.00 N 002630 500 592 억 306563 N N 0 N 01 Y
9 20241210 090134 59 100.00 KOSPI 신고가 의약품 N N N N N 1020 126 2 14.09 442835652 435148 6.99 1020 1020 1020 1162 626 894 1020.00 0.26 0 -36934 1056 974 812 730 568 1016 772 593 268 500 640 1 1 118583005 1210 9.36 1.42 03 0.37 109.00 718.00 1020 20241210 0.00 408 20241115 150.00 1020 0.00 20241210 408 150.00 20241115 1020 0.00 20241210 408 150.00 20241115 0.00 N 002630 500 592 억 306563 N N 0 N 01 Y
10 20241209 160132 59 100.00 KOSPI 신고가 의약품 N N N N N 894 206 1 29.94 5254521449 6186751 17.64 650 894 650 894 482 688 848.68 0.26 0 -401 905 796 669 560 433 851 615 593 206 500 490 1 1 118583005 1060 8.20 1.25 03 5.22 109.00 718.00 894 20241209 0.00 408 20241115 119.12 894 0.00 20241209 408 119.12 20241115 894 0.00 20241209 408 119.12 20241115 0.00 N 002630 500 592 억 306563 N N 0 N 00 Y
11 20241209 150133 59 100.00 KOSPI 신고가 의약품 N N N N N 894 206 1 29.94 4739794691 5610994 15.99 650 894 650 894 482 688 844.77 0.26 0 -401 905 796 669 560 433 851 615 593 206 500 490 1 1 118583005 1060 8.20 1.25 03 4.73 109.00 718.00 894 20241209 0.00 408 20241115 119.12 894 0.00 20241209 408 119.12 20241115 894 0.00 20241209 408 119.12 20241115 0.00 N 002630 500 592 억 306563 N N 0 N 00 Y
12 20241209 140133 59 100.00 KOSPI 신고가 의약품 N N N N N 883 195 2 28.34 3848552681 4614079 13.15 650 884 650 894 482 688 834.13 0.26 0 -400 905 796 669 560 433 851 615 593 206 500 490 1 1 118583005 1047 8.10 1.23 03 3.89 109.00 718.00 884 20241209 -0.11 408 20241115 116.42 884 -0.11 20241209 408 116.42 20241115 884 -0.11 20241209 408 116.42 20241115 0.00 N 002630 500 592 억 306563 N N 0 N 00 Y