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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
006280/price/prices-20250201.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
20250228,160224,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,125500,-3700,5,-2.86,6718814600,53013,163.56,128900,128900,125500,167900,90500,129200,126741.65,19.91,0,-15912,131866,130532,129666,128332,127466,130100,127900,584,38700,5000,98190,100,1,11686538,14667,-55.07,1.10,12,0.45,-2279.00,114314.00,181800,20241021,-30.97,108600,20240419,15.56,179500,-30.08,20250102,125500,0.00,20250228,181800,-30.97,20241021,108600,15.56,20240419,1.09,N,006280,5000,584 억,,2327218,N,N,768,N,00,N
20250228,150224,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,126200,-3000,5,-2.32,5744427900,45255,139.62,128900,128900,125700,167900,90500,129200,126934.66,19.91,0,-13291,131866,130532,129666,128332,127466,130100,127900,584,38700,5000,98190,100,1,11686538,14748,-55.38,1.10,12,0.39,-2279.00,114314.00,181800,20241021,-30.58,108600,20240419,16.21,179500,-29.69,20250102,125700,0.40,20250228,181800,-30.58,20241021,108600,16.21,20240419,1.09,N,006280,5000,584 억,,2327218,N,N,23,N,00,N
20250228,140225,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,126300,-2900,5,-2.24,4783927200,37637,116.12,128900,128900,126200,167900,90500,129200,127107.03,19.91,0,-13842,131866,130532,129666,128332,127466,130100,127900,584,38700,5000,98190,100,1,11686538,14760,-55.42,1.10,12,0.32,-2279.00,114314.00,181800,20241021,-30.53,108600,20240419,16.30,179500,-29.64,20250102,126200,0.08,20250228,181800,-30.53,20241021,108600,16.30,20240419,1.09,N,006280,5000,584 억,,2327218,N,N,23,N,00,N
20250228,130225,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,126600,-2600,5,-2.01,4066705100,31966,98.62,128900,128900,126400,167900,90500,129200,127219.71,19.91,0,-11101,131866,130532,129666,128332,127466,130100,127900,584,38700,5000,98190,100,1,11686538,14795,-55.55,1.11,12,0.27,-2279.00,114314.00,181800,20241021,-30.36,108600,20240419,16.57,179500,-29.47,20250102,126400,0.16,20250228,181800,-30.36,20241021,108600,16.57,20240419,1.09,N,006280,5000,584 억,,2327218,N,N,23,N,00,N
20250228,120223,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,126900,-2300,5,-1.78,3159036900,24794,76.50,128900,128900,126400,167900,90500,129200,127411.35,19.91,0,-7844,131866,130532,129666,128332,127466,130100,127900,584,38700,5000,98190,100,1,11686538,14830,-55.68,1.11,12,0.21,-2279.00,114314.00,181800,20241021,-30.20,108600,20240419,16.85,179500,-29.30,20250102,126400,0.40,20250228,181800,-30.20,20241021,108600,16.85,20240419,1.09,N,006280,5000,584 억,,2327218,N,N,23,N,00,N
20250228,110224,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,128200,-1000,5,-0.77,2457313100,19277,59.47,128900,128900,126400,167900,90500,129200,127473.83,19.91,0,-4664,131866,130532,129666,128332,127466,130100,127900,584,38700,5000,98190,100,1,11686538,14982,-56.25,1.12,12,0.16,-2279.00,114314.00,181800,20241021,-29.48,108600,20240419,18.05,179500,-28.58,20250102,126400,1.42,20250228,181800,-29.48,20241021,108600,18.05,20240419,1.09,N,006280,5000,584 억,,2327218,N,N,23,N,00,N
20250228,100223,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,128000,-1200,5,-0.93,1644295300,12910,39.83,128900,128900,126400,167900,90500,129200,127366.02,19.91,0,-3601,131866,130532,129666,128332,127466,130100,127900,584,38700,5000,98190,100,1,11686538,14959,-56.16,1.12,12,0.11,-2279.00,114314.00,181800,20241021,-29.59,108600,20240419,17.86,179500,-28.69,20250102,126400,1.27,20250228,181800,-29.59,20241021,108600,17.86,20240419,1.09,N,006280,5000,584 억,,2327218,N,N,23,N,00,N
20250228,090224,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,127600,-1600,5,-1.24,158522200,1236,3.81,128900,128900,127600,167900,90500,129200,128254.21,19.91,0,-884,131866,130532,129666,128332,127466,130100,127900,584,38700,5000,98190,100,1,11686538,14912,-55.99,1.12,12,0.01,-2279.00,114314.00,181800,20241021,-29.81,108600,20240419,17.50,179500,-28.91,20250102,127500,0.08,20250226,181800,-29.81,20241021,108600,17.50,20240419,1.09,N,006280,5000,584 억,,2327218,N,N,23,N,00,N
20250227,160222,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,129200,-1500,5,-1.15,4181897400,32298,82.43,129400,131000,128800,169900,91500,130700,129479.22,19.93,0,-2366,132833,131766,129633,128566,126433,132300,129100,584,39200,5000,99330,100,1,11686538,15099,-56.69,1.13,12,0.28,-2279.00,114314.00,181800,20241021,-28.93,108600,20240419,18.97,179500,-28.02,20250102,127500,1.33,20250226,181800,-28.93,20241021,108600,18.97,20240419,1.04,N,006280,5000,584 억,,2328741,N,N,23,N,00,N
20250227,150223,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,129800,-900,5,-0.69,3596146700,27768,70.87,129400,131000,128800,169900,91500,130700,129505.49,19.93,0,-4124,132833,131766,129633,128566,126433,132300,129100,584,39200,5000,99330,100,1,11686538,15169,-56.95,1.14,12,0.24,-2279.00,114314.00,181800,20241021,-28.60,108600,20240419,19.52,179500,-27.69,20250102,127500,1.80,20250226,181800,-28.60,20241021,108600,19.52,20240419,1.04,N,006280,5000,584 억,,2328741,N,N,45,N,00,N
20250227,140223,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,129900,-800,5,-0.61,3184632700,24600,62.78,129400,131000,128800,169900,91500,130700,129454.99,19.93,0,-3357,132833,131766,129633,128566,126433,132300,129100,584,39200,5000,99330,100,1,11686538,15181,-57.00,1.14,12,0.21,-2279.00,114314.00,181800,20241021,-28.55,108600,20240419,19.61,179500,-27.63,20250102,127500,1.88,20250226,181800,-28.55,20241021,108600,19.61,20240419,1.04,N,006280,5000,584 억,,2328741,N,N,45,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 20250228 160224 55 30.00 KOSPI200 제약 N N N Y 40 N 125500 -3700 5 -2.86 6718814600 53013 163.56 128900 128900 125500 167900 90500 129200 126741.65 19.91 0 -15912 131866 130532 129666 128332 127466 130100 127900 584 38700 5000 98190 100 1 11686538 14667 -55.07 1.10 12 0.45 -2279.00 114314.00 181800 20241021 -30.97 108600 20240419 15.56 179500 -30.08 20250102 125500 0.00 20250228 181800 -30.97 20241021 108600 15.56 20240419 1.09 N 006280 5000 584 억 2327218 N N 768 N 00 N
3 20250228 150224 55 30.00 KOSPI200 제약 N N N Y 40 N 126200 -3000 5 -2.32 5744427900 45255 139.62 128900 128900 125700 167900 90500 129200 126934.66 19.91 0 -13291 131866 130532 129666 128332 127466 130100 127900 584 38700 5000 98190 100 1 11686538 14748 -55.38 1.10 12 0.39 -2279.00 114314.00 181800 20241021 -30.58 108600 20240419 16.21 179500 -29.69 20250102 125700 0.40 20250228 181800 -30.58 20241021 108600 16.21 20240419 1.09 N 006280 5000 584 억 2327218 N N 23 N 00 N
4 20250228 140225 55 30.00 KOSPI200 제약 N N N Y 40 N 126300 -2900 5 -2.24 4783927200 37637 116.12 128900 128900 126200 167900 90500 129200 127107.03 19.91 0 -13842 131866 130532 129666 128332 127466 130100 127900 584 38700 5000 98190 100 1 11686538 14760 -55.42 1.10 12 0.32 -2279.00 114314.00 181800 20241021 -30.53 108600 20240419 16.30 179500 -29.64 20250102 126200 0.08 20250228 181800 -30.53 20241021 108600 16.30 20240419 1.09 N 006280 5000 584 억 2327218 N N 23 N 00 N
5 20250228 130225 55 30.00 KOSPI200 제약 N N N Y 40 N 126600 -2600 5 -2.01 4066705100 31966 98.62 128900 128900 126400 167900 90500 129200 127219.71 19.91 0 -11101 131866 130532 129666 128332 127466 130100 127900 584 38700 5000 98190 100 1 11686538 14795 -55.55 1.11 12 0.27 -2279.00 114314.00 181800 20241021 -30.36 108600 20240419 16.57 179500 -29.47 20250102 126400 0.16 20250228 181800 -30.36 20241021 108600 16.57 20240419 1.09 N 006280 5000 584 억 2327218 N N 23 N 00 N
6 20250228 120223 55 30.00 KOSPI200 제약 N N N Y 40 N 126900 -2300 5 -1.78 3159036900 24794 76.50 128900 128900 126400 167900 90500 129200 127411.35 19.91 0 -7844 131866 130532 129666 128332 127466 130100 127900 584 38700 5000 98190 100 1 11686538 14830 -55.68 1.11 12 0.21 -2279.00 114314.00 181800 20241021 -30.20 108600 20240419 16.85 179500 -29.30 20250102 126400 0.40 20250228 181800 -30.20 20241021 108600 16.85 20240419 1.09 N 006280 5000 584 억 2327218 N N 23 N 00 N
7 20250228 110224 55 30.00 KOSPI200 제약 N N N Y 40 N 128200 -1000 5 -0.77 2457313100 19277 59.47 128900 128900 126400 167900 90500 129200 127473.83 19.91 0 -4664 131866 130532 129666 128332 127466 130100 127900 584 38700 5000 98190 100 1 11686538 14982 -56.25 1.12 12 0.16 -2279.00 114314.00 181800 20241021 -29.48 108600 20240419 18.05 179500 -28.58 20250102 126400 1.42 20250228 181800 -29.48 20241021 108600 18.05 20240419 1.09 N 006280 5000 584 억 2327218 N N 23 N 00 N
8 20250228 100223 55 30.00 KOSPI200 제약 N N N Y 40 N 128000 -1200 5 -0.93 1644295300 12910 39.83 128900 128900 126400 167900 90500 129200 127366.02 19.91 0 -3601 131866 130532 129666 128332 127466 130100 127900 584 38700 5000 98190 100 1 11686538 14959 -56.16 1.12 12 0.11 -2279.00 114314.00 181800 20241021 -29.59 108600 20240419 17.86 179500 -28.69 20250102 126400 1.27 20250228 181800 -29.59 20241021 108600 17.86 20240419 1.09 N 006280 5000 584 억 2327218 N N 23 N 00 N
9 20250228 090224 55 30.00 KOSPI200 제약 N N N Y 40 N 127600 -1600 5 -1.24 158522200 1236 3.81 128900 128900 127600 167900 90500 129200 128254.21 19.91 0 -884 131866 130532 129666 128332 127466 130100 127900 584 38700 5000 98190 100 1 11686538 14912 -55.99 1.12 12 0.01 -2279.00 114314.00 181800 20241021 -29.81 108600 20240419 17.50 179500 -28.91 20250102 127500 0.08 20250226 181800 -29.81 20241021 108600 17.50 20240419 1.09 N 006280 5000 584 억 2327218 N N 23 N 00 N
10 20250227 160222 55 30.00 KOSPI200 제약 N N N Y 40 N 129200 -1500 5 -1.15 4181897400 32298 82.43 129400 131000 128800 169900 91500 130700 129479.22 19.93 0 -2366 132833 131766 129633 128566 126433 132300 129100 584 39200 5000 99330 100 1 11686538 15099 -56.69 1.13 12 0.28 -2279.00 114314.00 181800 20241021 -28.93 108600 20240419 18.97 179500 -28.02 20250102 127500 1.33 20250226 181800 -28.93 20241021 108600 18.97 20240419 1.04 N 006280 5000 584 억 2328741 N N 23 N 00 N
11 20250227 150223 55 30.00 KOSPI200 제약 N N N Y 40 N 129800 -900 5 -0.69 3596146700 27768 70.87 129400 131000 128800 169900 91500 130700 129505.49 19.93 0 -4124 132833 131766 129633 128566 126433 132300 129100 584 39200 5000 99330 100 1 11686538 15169 -56.95 1.14 12 0.24 -2279.00 114314.00 181800 20241021 -28.60 108600 20240419 19.52 179500 -27.69 20250102 127500 1.80 20250226 181800 -28.60 20241021 108600 19.52 20240419 1.04 N 006280 5000 584 억 2328741 N N 45 N 00 N
12 20250227 140223 55 30.00 KOSPI200 제약 N N N Y 40 N 129900 -800 5 -0.61 3184632700 24600 62.78 129400 131000 128800 169900 91500 130700 129454.99 19.93 0 -3357 132833 131766 129633 128566 126433 132300 129100 584 39200 5000 99330 100 1 11686538 15181 -57.00 1.14 12 0.21 -2279.00 114314.00 181800 20241021 -28.55 108600 20240419 19.61 179500 -27.63 20250102 127500 1.88 20250226 181800 -28.55 20241021 108600 19.61 20240419 1.04 N 006280 5000 584 억 2328741 N N 45 N 00 N