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
006280/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
20241210,160215,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,147800,7500,2,5.35,5065264800,34992,106.75,141600,149000,140500,182300,98300,140300,144754.24,20.00,0,-4865,149033,144666,142333,137966,135633,143500,136800,584,42000,5000,106620,100,1,11686538,17273,-64.85,1.29,12,0.30,-2279.00,114314.00,181800,20241021,-18.70,107600,20240131,37.36,181800,-18.70,20241021,107600,37.36,20240131,181800,-18.70,20241021,107600,37.36,20240131,0.66,N,006280,5000,584 억,,2337703,N,N,278,N,00,N
20241210,150215,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,148000,7700,2,5.49,4553368000,31540,96.22,141600,148700,140500,182300,98300,140300,144368.04,20.00,0,-3487,149033,144666,142333,137966,135633,143500,136800,584,42000,5000,106620,100,1,11686538,17296,-64.94,1.29,12,0.27,-2279.00,114314.00,181800,20241021,-18.59,107600,20240131,37.55,181800,-18.59,20241021,107600,37.55,20240131,181800,-18.59,20241021,107600,37.55,20240131,0.66,N,006280,5000,584 억,,2337703,N,N,612,N,00,N
20241210,140215,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,145400,5100,2,3.64,3317363000,23114,70.52,141600,145500,140500,182300,98300,140300,143521.80,20.00,0,-56,149033,144666,142333,137966,135633,143500,136800,584,42000,5000,106620,100,1,11686538,16992,-63.80,1.27,12,0.20,-2279.00,114314.00,181800,20241021,-20.02,107600,20240131,35.13,181800,-20.02,20241021,107600,35.13,20240131,181800,-20.02,20241021,107600,35.13,20240131,0.66,N,006280,5000,584 억,,2337703,N,N,612,N,00,N
20241210,130214,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,145200,4900,2,3.49,2786567300,19449,59.34,141600,145500,140500,182300,98300,140300,143275.61,20.00,0,1084,149033,144666,142333,137966,135633,143500,136800,584,42000,5000,106620,100,1,11686538,16969,-63.71,1.27,12,0.17,-2279.00,114314.00,181800,20241021,-20.13,107600,20240131,34.94,181800,-20.13,20241021,107600,34.94,20240131,181800,-20.13,20241021,107600,34.94,20240131,0.66,N,006280,5000,584 억,,2337703,N,N,612,N,00,N
20241210,120214,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,144200,3900,2,2.78,2423410700,16937,51.67,141600,144500,140500,182300,98300,140300,143083.82,20.00,0,676,149033,144666,142333,137966,135633,143500,136800,584,42000,5000,106620,100,1,11686538,16852,-63.27,1.26,12,0.14,-2279.00,114314.00,181800,20241021,-20.68,107600,20240131,34.01,181800,-20.68,20241021,107600,34.01,20240131,181800,-20.68,20241021,107600,34.01,20240131,0.66,N,006280,5000,584 억,,2337703,N,N,612,N,00,N
20241210,110214,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,143600,3300,2,2.35,2118335800,14817,45.20,141600,144500,140500,182300,98300,140300,142966.58,20.00,0,715,149033,144666,142333,137966,135633,143500,136800,584,42000,5000,106620,100,1,11686538,16782,-63.01,1.26,12,0.13,-2279.00,114314.00,181800,20241021,-21.01,107600,20240131,33.46,181800,-21.01,20241021,107600,33.46,20240131,181800,-21.01,20241021,107600,33.46,20240131,0.66,N,006280,5000,584 억,,2337703,N,N,612,N,00,N
20241210,100214,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,144400,4100,2,2.92,1181340700,8279,25.26,141600,144500,140500,182300,98300,140300,142691.23,20.00,0,-307,149033,144666,142333,137966,135633,143500,136800,584,42000,5000,106620,100,1,11686538,16875,-63.36,1.26,12,0.07,-2279.00,114314.00,181800,20241021,-20.57,107600,20240131,34.20,181800,-20.57,20241021,107600,34.20,20240131,181800,-20.57,20241021,107600,34.20,20240131,0.66,N,006280,5000,584 억,,2337703,N,N,612,N,00,N
20241210,090216,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,141700,1400,2,1.00,55375100,391,1.19,141600,141800,140600,182300,98300,140300,141624.30,20.00,0,152,149033,144666,142333,137966,135633,143500,136800,584,42000,5000,106620,100,1,11686538,16560,-62.18,1.24,12,0.00,-2279.00,114314.00,181800,20241021,-22.06,107600,20240131,31.69,181800,-22.06,20241021,107600,31.69,20240131,181800,-22.06,20241021,107600,31.69,20240131,0.66,N,006280,5000,584 억,,2337703,N,N,612,N,00,N
20241209,160213,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,140300,-9400,5,-6.28,4627626300,32401,81.54,146700,146700,140000,194600,104800,149700,142843.11,19.99,0,1540,157833,153766,149933,145866,142033,151850,143950,584,44900,5000,113770,100,1,11686538,16396,-61.56,1.23,12,0.28,-2279.00,114314.00,181800,20241021,-22.83,107600,20240131,30.39,181800,-22.83,20241021,107600,30.39,20240131,181800,-22.83,20241021,107600,30.39,20240131,0.68,N,006280,5000,584 억,,2336154,N,N,612,N,00,N
20241209,150215,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,141700,-8000,5,-5.34,3990376200,27875,70.15,146700,146700,141100,194600,104800,149700,143152.51,19.99,0,337,157833,153766,149933,145866,142033,151850,143950,584,44900,5000,113770,100,1,11686538,16560,-62.18,1.24,12,0.24,-2279.00,114314.00,181800,20241021,-22.06,107600,20240131,31.69,181800,-22.06,20241021,107600,31.69,20240131,181800,-22.06,20241021,107600,31.69,20240131,0.68,N,006280,5000,584 억,,2336154,N,N,123,N,00,N
20241209,140215,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,142600,-7100,5,-4.74,3246644200,22636,56.97,146700,146700,142100,194600,104800,149700,143428.35,19.99,0,1207,157833,153766,149933,145866,142033,151850,143950,584,44900,5000,113770,100,1,11686538,16665,-62.57,1.25,12,0.19,-2279.00,114314.00,181800,20241021,-21.56,107600,20240131,32.53,181800,-21.56,20241021,107600,32.53,20240131,181800,-21.56,20241021,107600,32.53,20240131,0.68,N,006280,5000,584 억,,2336154,N,N,123,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 160215 55 30.00 KOSPI200 의약품 N N N Y 40 N 147800 7500 2 5.35 5065264800 34992 106.75 141600 149000 140500 182300 98300 140300 144754.24 20.00 0 -4865 149033 144666 142333 137966 135633 143500 136800 584 42000 5000 106620 100 1 11686538 17273 -64.85 1.29 12 0.30 -2279.00 114314.00 181800 20241021 -18.70 107600 20240131 37.36 181800 -18.70 20241021 107600 37.36 20240131 181800 -18.70 20241021 107600 37.36 20240131 0.66 N 006280 5000 584 억 2337703 N N 278 N 00 N
3 20241210 150215 55 30.00 KOSPI200 의약품 N N N Y 40 N 148000 7700 2 5.49 4553368000 31540 96.22 141600 148700 140500 182300 98300 140300 144368.04 20.00 0 -3487 149033 144666 142333 137966 135633 143500 136800 584 42000 5000 106620 100 1 11686538 17296 -64.94 1.29 12 0.27 -2279.00 114314.00 181800 20241021 -18.59 107600 20240131 37.55 181800 -18.59 20241021 107600 37.55 20240131 181800 -18.59 20241021 107600 37.55 20240131 0.66 N 006280 5000 584 억 2337703 N N 612 N 00 N
4 20241210 140215 55 30.00 KOSPI200 의약품 N N N Y 40 N 145400 5100 2 3.64 3317363000 23114 70.52 141600 145500 140500 182300 98300 140300 143521.80 20.00 0 -56 149033 144666 142333 137966 135633 143500 136800 584 42000 5000 106620 100 1 11686538 16992 -63.80 1.27 12 0.20 -2279.00 114314.00 181800 20241021 -20.02 107600 20240131 35.13 181800 -20.02 20241021 107600 35.13 20240131 181800 -20.02 20241021 107600 35.13 20240131 0.66 N 006280 5000 584 억 2337703 N N 612 N 00 N
5 20241210 130214 55 30.00 KOSPI200 의약품 N N N Y 40 N 145200 4900 2 3.49 2786567300 19449 59.34 141600 145500 140500 182300 98300 140300 143275.61 20.00 0 1084 149033 144666 142333 137966 135633 143500 136800 584 42000 5000 106620 100 1 11686538 16969 -63.71 1.27 12 0.17 -2279.00 114314.00 181800 20241021 -20.13 107600 20240131 34.94 181800 -20.13 20241021 107600 34.94 20240131 181800 -20.13 20241021 107600 34.94 20240131 0.66 N 006280 5000 584 억 2337703 N N 612 N 00 N
6 20241210 120214 55 30.00 KOSPI200 의약품 N N N Y 40 N 144200 3900 2 2.78 2423410700 16937 51.67 141600 144500 140500 182300 98300 140300 143083.82 20.00 0 676 149033 144666 142333 137966 135633 143500 136800 584 42000 5000 106620 100 1 11686538 16852 -63.27 1.26 12 0.14 -2279.00 114314.00 181800 20241021 -20.68 107600 20240131 34.01 181800 -20.68 20241021 107600 34.01 20240131 181800 -20.68 20241021 107600 34.01 20240131 0.66 N 006280 5000 584 억 2337703 N N 612 N 00 N
7 20241210 110214 55 30.00 KOSPI200 의약품 N N N Y 40 N 143600 3300 2 2.35 2118335800 14817 45.20 141600 144500 140500 182300 98300 140300 142966.58 20.00 0 715 149033 144666 142333 137966 135633 143500 136800 584 42000 5000 106620 100 1 11686538 16782 -63.01 1.26 12 0.13 -2279.00 114314.00 181800 20241021 -21.01 107600 20240131 33.46 181800 -21.01 20241021 107600 33.46 20240131 181800 -21.01 20241021 107600 33.46 20240131 0.66 N 006280 5000 584 억 2337703 N N 612 N 00 N
8 20241210 100214 55 30.00 KOSPI200 의약품 N N N Y 40 N 144400 4100 2 2.92 1181340700 8279 25.26 141600 144500 140500 182300 98300 140300 142691.23 20.00 0 -307 149033 144666 142333 137966 135633 143500 136800 584 42000 5000 106620 100 1 11686538 16875 -63.36 1.26 12 0.07 -2279.00 114314.00 181800 20241021 -20.57 107600 20240131 34.20 181800 -20.57 20241021 107600 34.20 20240131 181800 -20.57 20241021 107600 34.20 20240131 0.66 N 006280 5000 584 억 2337703 N N 612 N 00 N
9 20241210 090216 55 30.00 KOSPI200 의약품 N N N Y 40 N 141700 1400 2 1.00 55375100 391 1.19 141600 141800 140600 182300 98300 140300 141624.30 20.00 0 152 149033 144666 142333 137966 135633 143500 136800 584 42000 5000 106620 100 1 11686538 16560 -62.18 1.24 12 0.00 -2279.00 114314.00 181800 20241021 -22.06 107600 20240131 31.69 181800 -22.06 20241021 107600 31.69 20240131 181800 -22.06 20241021 107600 31.69 20240131 0.66 N 006280 5000 584 억 2337703 N N 612 N 00 N
10 20241209 160213 55 30.00 KOSPI200 의약품 N N N Y 40 N 140300 -9400 5 -6.28 4627626300 32401 81.54 146700 146700 140000 194600 104800 149700 142843.11 19.99 0 1540 157833 153766 149933 145866 142033 151850 143950 584 44900 5000 113770 100 1 11686538 16396 -61.56 1.23 12 0.28 -2279.00 114314.00 181800 20241021 -22.83 107600 20240131 30.39 181800 -22.83 20241021 107600 30.39 20240131 181800 -22.83 20241021 107600 30.39 20240131 0.68 N 006280 5000 584 억 2336154 N N 612 N 00 N
11 20241209 150215 55 30.00 KOSPI200 의약품 N N N Y 40 N 141700 -8000 5 -5.34 3990376200 27875 70.15 146700 146700 141100 194600 104800 149700 143152.51 19.99 0 337 157833 153766 149933 145866 142033 151850 143950 584 44900 5000 113770 100 1 11686538 16560 -62.18 1.24 12 0.24 -2279.00 114314.00 181800 20241021 -22.06 107600 20240131 31.69 181800 -22.06 20241021 107600 31.69 20240131 181800 -22.06 20241021 107600 31.69 20240131 0.68 N 006280 5000 584 억 2336154 N N 123 N 00 N
12 20241209 140215 55 30.00 KOSPI200 의약품 N N N Y 40 N 142600 -7100 5 -4.74 3246644200 22636 56.97 146700 146700 142100 194600 104800 149700 143428.35 19.99 0 1207 157833 153766 149933 145866 142033 151850 143950 584 44900 5000 113770 100 1 11686538 16665 -62.57 1.25 12 0.19 -2279.00 114314.00 181800 20241021 -21.56 107600 20240131 32.53 181800 -21.56 20241021 107600 32.53 20240131 181800 -21.56 20241021 107600 32.53 20240131 0.68 N 006280 5000 584 억 2336154 N N 123 N 00 N