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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
006280/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
20250312,160215,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,126200,400,2,0.32,3205296100,25384,68.43,125600,127900,125600,163500,88100,125800,126272.36,19.63,0,509,129133,127466,125833,124166,122533,128300,125000,584,37700,5000,95600,100,1,11686538,14748,-55.38,1.10,12,0.22,-2279.00,114314.00,181800,20241021,-30.58,108600,20240419,16.21,179500,-29.69,20250102,123000,2.60,20250304,181800,-30.58,20241021,108600,16.21,20240419,1.05,N,006280,5000,584 억,,2293807,N,N,124,N,00,N
20250312,150217,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,126300,500,2,0.40,3019415600,23911,64.46,125600,127900,125600,163500,88100,125800,126277.30,19.63,0,230,129133,127466,125833,124166,122533,128300,125000,584,37700,5000,95600,100,1,11686538,14760,-55.42,1.10,12,0.20,-2279.00,114314.00,181800,20241021,-30.53,108600,20240419,16.30,179500,-29.64,20250102,123000,2.68,20250304,181800,-30.53,20241021,108600,16.30,20240419,1.05,N,006280,5000,584 억,,2293807,N,N,35,N,00,N
20250312,140215,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,126600,800,2,0.64,2514374300,19912,53.68,125600,127900,125600,163500,88100,125800,126274.37,19.63,0,-466,129133,127466,125833,124166,122533,128300,125000,584,37700,5000,95600,100,1,11686538,14795,-55.55,1.11,12,0.17,-2279.00,114314.00,181800,20241021,-30.36,108600,20240419,16.57,179500,-29.47,20250102,123000,2.93,20250304,181800,-30.36,20241021,108600,16.57,20240419,1.05,N,006280,5000,584 억,,2293807,N,N,35,N,00,N
20250312,130215,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,125700,-100,5,-0.08,2028132950,16052,43.27,125600,127900,125600,163500,88100,125800,126347.75,19.63,0,-1507,129133,127466,125833,124166,122533,128300,125000,584,37700,5000,95600,100,1,11686538,14690,-55.16,1.10,12,0.14,-2279.00,114314.00,181800,20241021,-30.86,108600,20240419,15.75,179500,-29.97,20250102,123000,2.20,20250304,181800,-30.86,20241021,108600,15.75,20240419,1.05,N,006280,5000,584 억,,2293807,N,N,35,N,00,N
20250312,120216,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,125700,-100,5,-0.08,1712273500,13541,36.50,125600,127900,125600,163500,88100,125800,126451.13,19.63,0,-1674,129133,127466,125833,124166,122533,128300,125000,584,37700,5000,95600,100,1,11686538,14690,-55.16,1.10,12,0.12,-2279.00,114314.00,181800,20241021,-30.86,108600,20240419,15.75,179500,-29.97,20250102,123000,2.20,20250304,181800,-30.86,20241021,108600,15.75,20240419,1.05,N,006280,5000,584 억,,2293807,N,N,35,N,00,N
20250312,110215,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,126000,200,2,0.16,1172577600,9255,24.95,125600,127900,125600,163500,88100,125800,126696.86,19.63,0,-461,129133,127466,125833,124166,122533,128300,125000,584,37700,5000,95600,100,1,11686538,14725,-55.29,1.10,12,0.08,-2279.00,114314.00,181800,20241021,-30.69,108600,20240419,16.02,179500,-29.81,20250102,123000,2.44,20250304,181800,-30.69,20241021,108600,16.02,20240419,1.05,N,006280,5000,584 억,,2293807,N,N,35,N,00,N
20250312,100215,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,126900,1100,2,0.87,713419450,5626,15.17,125600,127900,125600,163500,88100,125800,126807.94,19.63,0,201,129133,127466,125833,124166,122533,128300,125000,584,37700,5000,95600,100,1,11686538,14830,-55.68,1.11,12,0.05,-2279.00,114314.00,181800,20241021,-30.20,108600,20240419,16.85,179500,-29.30,20250102,123000,3.17,20250304,181800,-30.20,20241021,108600,16.85,20240419,1.05,N,006280,5000,584 억,,2293807,N,N,35,N,00,N
20250312,090216,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,125900,100,2,0.08,32217200,256,0.69,125600,126600,125600,163500,88100,125800,125848.82,19.63,0,-23,129133,127466,125833,124166,122533,128300,125000,584,37700,5000,95600,100,1,11686538,14713,-55.24,1.10,12,0.00,-2279.00,114314.00,181800,20241021,-30.75,108600,20240419,15.93,179500,-29.86,20250102,123000,2.36,20250304,181800,-30.75,20241021,108600,15.93,20240419,1.05,N,006280,5000,584 억,,2293807,N,N,35,N,00,N
20250311,160214,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,125800,-2500,5,-1.95,4616097400,36785,160.43,125500,127500,124200,166700,89900,128300,125488.17,19.67,0,-4996,130900,129600,128700,127400,126500,129150,126950,584,38400,5000,97500,100,1,11686538,14702,-55.20,1.10,12,0.31,-2279.00,114314.00,181800,20241021,-30.80,108600,20240419,15.84,179500,-29.92,20250102,123000,2.28,20250304,181800,-30.80,20241021,108600,15.84,20240419,1.04,N,006280,5000,584 억,,2298285,N,N,35,N,00,N
20250311,150215,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,125500,-2800,5,-2.18,4230140750,33715,147.04,125500,127500,124200,166700,89900,128300,125467.45,19.67,0,-5912,130900,129600,128700,127400,126500,129150,126950,584,38400,5000,97500,100,1,11686538,14667,-55.07,1.10,12,0.29,-2279.00,114314.00,181800,20241021,-30.97,108600,20240419,15.56,179500,-30.08,20250102,123000,2.03,20250304,181800,-30.97,20241021,108600,15.56,20240419,1.04,N,006280,5000,584 억,,2298285,N,N,176,N,00,N
20250311,140215,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,126400,-1900,5,-1.48,3549925700,28305,123.45,125500,127500,124200,166700,89900,128300,125416.71,19.67,0,-7290,130900,129600,128700,127400,126500,129150,126950,584,38400,5000,97500,100,1,11686538,14772,-55.46,1.11,12,0.24,-2279.00,114314.00,181800,20241021,-30.47,108600,20240419,16.39,179500,-29.58,20250102,123000,2.76,20250304,181800,-30.47,20241021,108600,16.39,20240419,1.04,N,006280,5000,584 억,,2298285,N,N,176,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 20250312 160215 55 30.00 KOSPI200 제약 N N N Y 40 N 126200 400 2 0.32 3205296100 25384 68.43 125600 127900 125600 163500 88100 125800 126272.36 19.63 0 509 129133 127466 125833 124166 122533 128300 125000 584 37700 5000 95600 100 1 11686538 14748 -55.38 1.10 12 0.22 -2279.00 114314.00 181800 20241021 -30.58 108600 20240419 16.21 179500 -29.69 20250102 123000 2.60 20250304 181800 -30.58 20241021 108600 16.21 20240419 1.05 N 006280 5000 584 억 2293807 N N 124 N 00 N
3 20250312 150217 55 30.00 KOSPI200 제약 N N N Y 40 N 126300 500 2 0.40 3019415600 23911 64.46 125600 127900 125600 163500 88100 125800 126277.30 19.63 0 230 129133 127466 125833 124166 122533 128300 125000 584 37700 5000 95600 100 1 11686538 14760 -55.42 1.10 12 0.20 -2279.00 114314.00 181800 20241021 -30.53 108600 20240419 16.30 179500 -29.64 20250102 123000 2.68 20250304 181800 -30.53 20241021 108600 16.30 20240419 1.05 N 006280 5000 584 억 2293807 N N 35 N 00 N
4 20250312 140215 55 30.00 KOSPI200 제약 N N N Y 40 N 126600 800 2 0.64 2514374300 19912 53.68 125600 127900 125600 163500 88100 125800 126274.37 19.63 0 -466 129133 127466 125833 124166 122533 128300 125000 584 37700 5000 95600 100 1 11686538 14795 -55.55 1.11 12 0.17 -2279.00 114314.00 181800 20241021 -30.36 108600 20240419 16.57 179500 -29.47 20250102 123000 2.93 20250304 181800 -30.36 20241021 108600 16.57 20240419 1.05 N 006280 5000 584 억 2293807 N N 35 N 00 N
5 20250312 130215 55 30.00 KOSPI200 제약 N N N Y 40 N 125700 -100 5 -0.08 2028132950 16052 43.27 125600 127900 125600 163500 88100 125800 126347.75 19.63 0 -1507 129133 127466 125833 124166 122533 128300 125000 584 37700 5000 95600 100 1 11686538 14690 -55.16 1.10 12 0.14 -2279.00 114314.00 181800 20241021 -30.86 108600 20240419 15.75 179500 -29.97 20250102 123000 2.20 20250304 181800 -30.86 20241021 108600 15.75 20240419 1.05 N 006280 5000 584 억 2293807 N N 35 N 00 N
6 20250312 120216 55 30.00 KOSPI200 제약 N N N Y 40 N 125700 -100 5 -0.08 1712273500 13541 36.50 125600 127900 125600 163500 88100 125800 126451.13 19.63 0 -1674 129133 127466 125833 124166 122533 128300 125000 584 37700 5000 95600 100 1 11686538 14690 -55.16 1.10 12 0.12 -2279.00 114314.00 181800 20241021 -30.86 108600 20240419 15.75 179500 -29.97 20250102 123000 2.20 20250304 181800 -30.86 20241021 108600 15.75 20240419 1.05 N 006280 5000 584 억 2293807 N N 35 N 00 N
7 20250312 110215 55 30.00 KOSPI200 제약 N N N Y 40 N 126000 200 2 0.16 1172577600 9255 24.95 125600 127900 125600 163500 88100 125800 126696.86 19.63 0 -461 129133 127466 125833 124166 122533 128300 125000 584 37700 5000 95600 100 1 11686538 14725 -55.29 1.10 12 0.08 -2279.00 114314.00 181800 20241021 -30.69 108600 20240419 16.02 179500 -29.81 20250102 123000 2.44 20250304 181800 -30.69 20241021 108600 16.02 20240419 1.05 N 006280 5000 584 억 2293807 N N 35 N 00 N
8 20250312 100215 55 30.00 KOSPI200 제약 N N N Y 40 N 126900 1100 2 0.87 713419450 5626 15.17 125600 127900 125600 163500 88100 125800 126807.94 19.63 0 201 129133 127466 125833 124166 122533 128300 125000 584 37700 5000 95600 100 1 11686538 14830 -55.68 1.11 12 0.05 -2279.00 114314.00 181800 20241021 -30.20 108600 20240419 16.85 179500 -29.30 20250102 123000 3.17 20250304 181800 -30.20 20241021 108600 16.85 20240419 1.05 N 006280 5000 584 억 2293807 N N 35 N 00 N
9 20250312 090216 55 30.00 KOSPI200 제약 N N N Y 40 N 125900 100 2 0.08 32217200 256 0.69 125600 126600 125600 163500 88100 125800 125848.82 19.63 0 -23 129133 127466 125833 124166 122533 128300 125000 584 37700 5000 95600 100 1 11686538 14713 -55.24 1.10 12 0.00 -2279.00 114314.00 181800 20241021 -30.75 108600 20240419 15.93 179500 -29.86 20250102 123000 2.36 20250304 181800 -30.75 20241021 108600 15.93 20240419 1.05 N 006280 5000 584 억 2293807 N N 35 N 00 N
10 20250311 160214 55 30.00 KOSPI200 제약 N N N Y 40 N 125800 -2500 5 -1.95 4616097400 36785 160.43 125500 127500 124200 166700 89900 128300 125488.17 19.67 0 -4996 130900 129600 128700 127400 126500 129150 126950 584 38400 5000 97500 100 1 11686538 14702 -55.20 1.10 12 0.31 -2279.00 114314.00 181800 20241021 -30.80 108600 20240419 15.84 179500 -29.92 20250102 123000 2.28 20250304 181800 -30.80 20241021 108600 15.84 20240419 1.04 N 006280 5000 584 억 2298285 N N 35 N 00 N
11 20250311 150215 55 30.00 KOSPI200 제약 N N N Y 40 N 125500 -2800 5 -2.18 4230140750 33715 147.04 125500 127500 124200 166700 89900 128300 125467.45 19.67 0 -5912 130900 129600 128700 127400 126500 129150 126950 584 38400 5000 97500 100 1 11686538 14667 -55.07 1.10 12 0.29 -2279.00 114314.00 181800 20241021 -30.97 108600 20240419 15.56 179500 -30.08 20250102 123000 2.03 20250304 181800 -30.97 20241021 108600 15.56 20240419 1.04 N 006280 5000 584 억 2298285 N N 176 N 00 N
12 20250311 140215 55 30.00 KOSPI200 제약 N N N Y 40 N 126400 -1900 5 -1.48 3549925700 28305 123.45 125500 127500 124200 166700 89900 128300 125416.71 19.67 0 -7290 130900 129600 128700 127400 126500 129150 126950 584 38400 5000 97500 100 1 11686538 14772 -55.46 1.11 12 0.24 -2279.00 114314.00 181800 20241021 -30.47 108600 20240419 16.39 179500 -29.58 20250102 123000 2.76 20250304 181800 -30.47 20241021 108600 16.39 20240419 1.04 N 006280 5000 584 억 2298285 N N 176 N 00 N