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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160218,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,135400,4500,2,3.44,13382809200,98812,405.08,131400,138500,131100,170100,91700,130900,135437.40,19.61,0,14025,132500,131700,130100,129300,127700,132100,129700,584,39200,5000,99480,100,1,11686538,15824,-59.41,1.18,12,0.85,-2279.00,114314.00,181800,20241021,-25.52,108600,20240419,24.68,179500,-24.57,20250102,123000,10.08,20250304,181800,-25.52,20241021,108600,24.68,20240419,1.06,N,006280,5000,584 억,,2291629,N,N,29,N,00,N
20250318,150219,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,135200,4300,2,3.28,12843993500,94830,388.76,131400,138500,131100,170100,91700,130900,135442.59,19.61,0,15402,132500,131700,130100,129300,127700,132100,129700,584,39200,5000,99480,100,1,11686538,15800,-59.32,1.18,12,0.81,-2279.00,114314.00,181800,20241021,-25.63,108600,20240419,24.49,179500,-24.68,20250102,123000,9.92,20250304,181800,-25.63,20241021,108600,24.49,20240419,1.06,N,006280,5000,584 억,,2291629,N,N,248,N,00,N
20250318,140218,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,134900,4000,2,3.06,11773795400,86908,356.28,131400,138500,131100,170100,91700,130900,135474.56,19.61,0,18162,132500,131700,130100,129300,127700,132100,129700,584,39200,5000,99480,100,1,11686538,15765,-59.19,1.18,12,0.74,-2279.00,114314.00,181800,20241021,-25.80,108600,20240419,24.22,179500,-24.85,20250102,123000,9.67,20250304,181800,-25.80,20241021,108600,24.22,20240419,1.06,N,006280,5000,584 억,,2291629,N,N,248,N,00,N
20250318,130218,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,136400,5500,2,4.20,10933703050,80706,330.86,131400,138500,131100,170100,91700,130900,135476.06,19.61,0,19184,132500,131700,130100,129300,127700,132100,129700,584,39200,5000,99480,100,1,11686538,15940,-59.85,1.19,12,0.69,-2279.00,114314.00,181800,20241021,-24.97,108600,20240419,25.60,179500,-24.01,20250102,123000,10.89,20250304,181800,-24.97,20241021,108600,25.60,20240419,1.06,N,006280,5000,584 억,,2291629,N,N,248,N,00,N
20250318,120218,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,136600,5700,2,4.35,10092945500,74548,305.61,131400,138500,131100,170100,91700,130900,135388.91,19.61,0,19838,132500,131700,130100,129300,127700,132100,129700,584,39200,5000,99480,100,1,11686538,15964,-59.94,1.19,12,0.64,-2279.00,114314.00,181800,20241021,-24.86,108600,20240419,25.78,179500,-23.90,20250102,123000,11.06,20250304,181800,-24.86,20241021,108600,25.78,20240419,1.06,N,006280,5000,584 억,,2291629,N,N,248,N,00,N
20250318,110217,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,137400,6500,2,4.97,8608603500,63674,261.03,131400,138500,131100,170100,91700,130900,135198.50,19.61,0,20483,132500,131700,130100,129300,127700,132100,129700,584,39200,5000,99480,100,1,11686538,16057,-60.29,1.20,12,0.54,-2279.00,114314.00,181800,20241021,-24.42,108600,20240419,26.52,179500,-23.45,20250102,123000,11.71,20250304,181800,-24.42,20241021,108600,26.52,20240419,1.06,N,006280,5000,584 억,,2291629,N,N,248,N,00,N
20250318,100218,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,133500,2600,2,1.99,2090300900,15781,64.69,131400,133600,131100,170100,91700,130900,132457.40,19.61,0,4563,132500,131700,130100,129300,127700,132100,129700,584,39200,5000,99480,100,1,11686538,15602,-58.58,1.17,12,0.14,-2279.00,114314.00,181800,20241021,-26.57,108600,20240419,22.93,179500,-25.63,20250102,123000,8.54,20250304,181800,-26.57,20241021,108600,22.93,20240419,1.06,N,006280,5000,584 억,,2291629,N,N,248,N,00,N
20250318,090218,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,131800,900,2,0.69,75251600,572,2.34,131400,132500,131300,170100,91700,130900,131565.72,19.61,0,-148,132500,131700,130100,129300,127700,132100,129700,584,39200,5000,99480,100,1,11686538,15403,-57.83,1.15,12,0.00,-2279.00,114314.00,181800,20241021,-27.50,108600,20240419,21.36,179500,-26.57,20250102,123000,7.15,20250304,181800,-27.50,20241021,108600,21.36,20240419,1.06,N,006280,5000,584 억,,2291629,N,N,248,N,00,N
20250317,160218,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,130900,2400,2,1.87,3167781850,24393,48.02,130500,130900,128500,167000,90000,128500,129864.13,19.65,0,-3551,133700,131100,128500,125900,123300,132400,127200,584,38500,5000,97660,100,1,11686538,15298,-57.44,1.15,12,0.21,-2279.00,114314.00,181800,20241021,-28.00,108600,20240419,20.53,179500,-27.08,20250102,123000,6.42,20250304,181800,-28.00,20241021,108600,20.53,20240419,1.06,N,006280,5000,584 억,,2296121,N,N,248,N,00,N
20250317,150218,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,130300,1800,2,1.40,2692407450,20753,40.85,130500,130700,128500,167000,90000,128500,129735.82,19.65,0,-4234,133700,131100,128500,125900,123300,132400,127200,584,38500,5000,97660,100,1,11686538,15228,-57.17,1.14,12,0.18,-2279.00,114314.00,181800,20241021,-28.33,108600,20240419,19.98,179500,-27.41,20250102,123000,5.93,20250304,181800,-28.33,20241021,108600,19.98,20240419,1.06,N,006280,5000,584 억,,2296121,N,N,394,N,00,N
20250317,140218,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,129800,1300,2,1.01,1988839250,15336,30.19,130500,130700,128500,167000,90000,128500,129684.35,19.65,0,-4076,133700,131100,128500,125900,123300,132400,127200,584,38500,5000,97660,100,1,11686538,15169,-56.95,1.14,12,0.13,-2279.00,114314.00,181800,20241021,-28.60,108600,20240419,19.52,179500,-27.69,20250102,123000,5.53,20250304,181800,-28.60,20241021,108600,19.52,20240419,1.06,N,006280,5000,584 억,,2296121,N,N,394,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 20250318 160218 55 30.00 KOSPI200 제약 N N N Y 40 N 135400 4500 2 3.44 13382809200 98812 405.08 131400 138500 131100 170100 91700 130900 135437.40 19.61 0 14025 132500 131700 130100 129300 127700 132100 129700 584 39200 5000 99480 100 1 11686538 15824 -59.41 1.18 12 0.85 -2279.00 114314.00 181800 20241021 -25.52 108600 20240419 24.68 179500 -24.57 20250102 123000 10.08 20250304 181800 -25.52 20241021 108600 24.68 20240419 1.06 N 006280 5000 584 억 2291629 N N 29 N 00 N
3 20250318 150219 55 30.00 KOSPI200 제약 N N N Y 40 N 135200 4300 2 3.28 12843993500 94830 388.76 131400 138500 131100 170100 91700 130900 135442.59 19.61 0 15402 132500 131700 130100 129300 127700 132100 129700 584 39200 5000 99480 100 1 11686538 15800 -59.32 1.18 12 0.81 -2279.00 114314.00 181800 20241021 -25.63 108600 20240419 24.49 179500 -24.68 20250102 123000 9.92 20250304 181800 -25.63 20241021 108600 24.49 20240419 1.06 N 006280 5000 584 억 2291629 N N 248 N 00 N
4 20250318 140218 55 30.00 KOSPI200 제약 N N N Y 40 N 134900 4000 2 3.06 11773795400 86908 356.28 131400 138500 131100 170100 91700 130900 135474.56 19.61 0 18162 132500 131700 130100 129300 127700 132100 129700 584 39200 5000 99480 100 1 11686538 15765 -59.19 1.18 12 0.74 -2279.00 114314.00 181800 20241021 -25.80 108600 20240419 24.22 179500 -24.85 20250102 123000 9.67 20250304 181800 -25.80 20241021 108600 24.22 20240419 1.06 N 006280 5000 584 억 2291629 N N 248 N 00 N
5 20250318 130218 55 30.00 KOSPI200 제약 N N N Y 40 N 136400 5500 2 4.20 10933703050 80706 330.86 131400 138500 131100 170100 91700 130900 135476.06 19.61 0 19184 132500 131700 130100 129300 127700 132100 129700 584 39200 5000 99480 100 1 11686538 15940 -59.85 1.19 12 0.69 -2279.00 114314.00 181800 20241021 -24.97 108600 20240419 25.60 179500 -24.01 20250102 123000 10.89 20250304 181800 -24.97 20241021 108600 25.60 20240419 1.06 N 006280 5000 584 억 2291629 N N 248 N 00 N
6 20250318 120218 55 30.00 KOSPI200 제약 N N N Y 40 N 136600 5700 2 4.35 10092945500 74548 305.61 131400 138500 131100 170100 91700 130900 135388.91 19.61 0 19838 132500 131700 130100 129300 127700 132100 129700 584 39200 5000 99480 100 1 11686538 15964 -59.94 1.19 12 0.64 -2279.00 114314.00 181800 20241021 -24.86 108600 20240419 25.78 179500 -23.90 20250102 123000 11.06 20250304 181800 -24.86 20241021 108600 25.78 20240419 1.06 N 006280 5000 584 억 2291629 N N 248 N 00 N
7 20250318 110217 55 30.00 KOSPI200 제약 N N N Y 40 N 137400 6500 2 4.97 8608603500 63674 261.03 131400 138500 131100 170100 91700 130900 135198.50 19.61 0 20483 132500 131700 130100 129300 127700 132100 129700 584 39200 5000 99480 100 1 11686538 16057 -60.29 1.20 12 0.54 -2279.00 114314.00 181800 20241021 -24.42 108600 20240419 26.52 179500 -23.45 20250102 123000 11.71 20250304 181800 -24.42 20241021 108600 26.52 20240419 1.06 N 006280 5000 584 억 2291629 N N 248 N 00 N
8 20250318 100218 55 30.00 KOSPI200 제약 N N N Y 40 N 133500 2600 2 1.99 2090300900 15781 64.69 131400 133600 131100 170100 91700 130900 132457.40 19.61 0 4563 132500 131700 130100 129300 127700 132100 129700 584 39200 5000 99480 100 1 11686538 15602 -58.58 1.17 12 0.14 -2279.00 114314.00 181800 20241021 -26.57 108600 20240419 22.93 179500 -25.63 20250102 123000 8.54 20250304 181800 -26.57 20241021 108600 22.93 20240419 1.06 N 006280 5000 584 억 2291629 N N 248 N 00 N
9 20250318 090218 55 30.00 KOSPI200 제약 N N N Y 40 N 131800 900 2 0.69 75251600 572 2.34 131400 132500 131300 170100 91700 130900 131565.72 19.61 0 -148 132500 131700 130100 129300 127700 132100 129700 584 39200 5000 99480 100 1 11686538 15403 -57.83 1.15 12 0.00 -2279.00 114314.00 181800 20241021 -27.50 108600 20240419 21.36 179500 -26.57 20250102 123000 7.15 20250304 181800 -27.50 20241021 108600 21.36 20240419 1.06 N 006280 5000 584 억 2291629 N N 248 N 00 N
10 20250317 160218 55 30.00 KOSPI200 제약 N N N Y 40 N 130900 2400 2 1.87 3167781850 24393 48.02 130500 130900 128500 167000 90000 128500 129864.13 19.65 0 -3551 133700 131100 128500 125900 123300 132400 127200 584 38500 5000 97660 100 1 11686538 15298 -57.44 1.15 12 0.21 -2279.00 114314.00 181800 20241021 -28.00 108600 20240419 20.53 179500 -27.08 20250102 123000 6.42 20250304 181800 -28.00 20241021 108600 20.53 20240419 1.06 N 006280 5000 584 억 2296121 N N 248 N 00 N
11 20250317 150218 55 30.00 KOSPI200 제약 N N N Y 40 N 130300 1800 2 1.40 2692407450 20753 40.85 130500 130700 128500 167000 90000 128500 129735.82 19.65 0 -4234 133700 131100 128500 125900 123300 132400 127200 584 38500 5000 97660 100 1 11686538 15228 -57.17 1.14 12 0.18 -2279.00 114314.00 181800 20241021 -28.33 108600 20240419 19.98 179500 -27.41 20250102 123000 5.93 20250304 181800 -28.33 20241021 108600 19.98 20240419 1.06 N 006280 5000 584 억 2296121 N N 394 N 00 N
12 20250317 140218 55 30.00 KOSPI200 제약 N N N Y 40 N 129800 1300 2 1.01 1988839250 15336 30.19 130500 130700 128500 167000 90000 128500 129684.35 19.65 0 -4076 133700 131100 128500 125900 123300 132400 127200 584 38500 5000 97660 100 1 11686538 15169 -56.95 1.14 12 0.13 -2279.00 114314.00 181800 20241021 -28.60 108600 20240419 19.52 179500 -27.69 20250102 123000 5.53 20250304 181800 -28.60 20241021 108600 19.52 20240419 1.06 N 006280 5000 584 억 2296121 N N 394 N 00 N