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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
006280/price/prices-20250401.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
20250407,160209,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,117600,-7600,5,-6.07,3944113700,33205,142.48,121300,122900,117500,162700,87700,125200,118780.93,20.05,0,-7668,128533,126866,124433,122766,120333,127700,123600,584,37500,5000,95150,100,1,11686538,13743,-52.29,1.07,12,0.28,-2249.00,110242.00,181800,20241021,-35.31,108600,20240419,8.29,179500,-34.48,20250102,117500,0.09,20250407,181800,-35.31,20241021,108600,8.29,20240419,0.99,Y,006280,5000,584 억,,2343153,N,N,2037,N,00,N
20250407,150211,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,118100,-7100,5,-5.67,3488772700,29337,125.88,121300,122900,117500,162700,87700,125200,118920.57,20.05,0,-7479,128533,126866,124433,122766,120333,127700,123600,584,37500,5000,95150,100,1,11686538,13802,-52.51,1.07,12,0.25,-2249.00,110242.00,181800,20241021,-35.04,108600,20240419,8.75,179500,-34.21,20250102,117500,0.51,20250407,181800,-35.04,20241021,108600,8.75,20240419,0.99,Y,006280,5000,584 억,,2343153,N,N,2472,N,00,N
20250407,140210,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,118900,-6300,5,-5.03,2771257500,23272,99.86,121300,122900,117500,162700,87700,125200,119081.19,20.05,0,-7909,128533,126866,124433,122766,120333,127700,123600,584,37500,5000,95150,100,1,11686538,13895,-52.87,1.08,12,0.20,-2249.00,110242.00,181800,20241021,-34.60,108600,20240419,9.48,179500,-33.76,20250102,117500,1.19,20250407,181800,-34.60,20241021,108600,9.48,20240419,0.99,Y,006280,5000,584 억,,2343153,N,N,2472,N,00,N
20250407,130209,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,119000,-6200,5,-4.95,2333773100,19585,84.04,121300,122900,117500,162700,87700,125200,119161.25,20.05,0,-7015,128533,126866,124433,122766,120333,127700,123600,584,37500,5000,95150,100,1,11686538,13907,-52.91,1.08,12,0.17,-2249.00,110242.00,181800,20241021,-34.54,108600,20240419,9.58,179500,-33.70,20250102,117500,1.28,20250407,181800,-34.54,20241021,108600,9.58,20240419,0.99,Y,006280,5000,584 억,,2343153,N,N,2472,N,00,N
20250407,120210,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,119300,-5900,5,-4.71,2190558950,18382,78.88,121300,122900,117500,162700,87700,125200,119168.69,20.05,0,-6832,128533,126866,124433,122766,120333,127700,123600,584,37500,5000,95150,100,1,11686538,13942,-53.05,1.08,12,0.16,-2249.00,110242.00,181800,20241021,-34.38,108600,20240419,9.85,179500,-33.54,20250102,117500,1.53,20250407,181800,-34.38,20241021,108600,9.85,20240419,0.99,Y,006280,5000,584 억,,2343153,N,N,2472,N,00,N
20250407,110210,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,119100,-6100,5,-4.87,1934270100,16232,69.65,121300,122900,117500,162700,87700,125200,119164.00,20.05,0,-6756,128533,126866,124433,122766,120333,127700,123600,584,37500,5000,95150,100,1,11686538,13919,-52.96,1.08,12,0.14,-2249.00,110242.00,181800,20241021,-34.49,108600,20240419,9.67,179500,-33.65,20250102,117500,1.36,20250407,181800,-34.49,20241021,108600,9.67,20240419,0.99,Y,006280,5000,584 억,,2343153,N,N,2472,N,00,N
20250407,100210,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,117700,-7500,5,-5.99,1564989950,13111,56.26,121300,122900,117500,162700,87700,125200,119364.65,20.05,0,-6672,128533,126866,124433,122766,120333,127700,123600,584,37500,5000,95150,100,1,11686538,13755,-52.33,1.07,12,0.11,-2249.00,110242.00,181800,20241021,-35.26,108600,20240419,8.38,179500,-34.43,20250102,117500,0.17,20250407,181800,-35.26,20241021,108600,8.38,20240419,0.99,Y,006280,5000,584 억,,2343153,N,N,2472,N,00,N
20250407,090210,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,120700,-4500,5,-3.59,235544500,1945,8.35,121300,122900,120700,162700,87700,125200,121102.57,20.05,0,-1476,128533,126866,124433,122766,120333,127700,123600,584,37500,5000,95150,100,1,11686538,14106,-53.67,1.09,12,0.02,-2249.00,110242.00,181800,20241021,-33.61,108600,20240419,11.14,179500,-32.76,20250102,119700,0.84,20250331,181800,-33.61,20241021,108600,11.14,20240419,0.99,Y,006280,5000,584 억,,2343153,N,N,2472,N,00,N
20250404,160210,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,125200,-800,5,-0.63,2888230100,23305,139.70,122300,126100,122000,163800,88200,126000,123931.72,20.03,0,-3694,130533,128266,124733,122466,118933,129400,123600,584,37800,5000,95760,100,1,11686538,14632,-55.67,1.14,12,0.20,-2249.00,110242.00,181800,20241021,-31.13,108600,20240419,15.29,179500,-30.25,20250102,119700,4.59,20250331,181800,-31.13,20241021,108600,15.29,20240419,1.00,Y,006280,5000,584 억,,2340936,N,N,2472,N,00,N
20250404,150210,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,124400,-1600,5,-1.27,2729305900,22031,132.06,122300,126100,122000,163800,88200,126000,123884.79,20.03,0,-3785,130533,128266,124733,122466,118933,129400,123600,584,37800,5000,95760,100,1,11686538,14538,-55.31,1.13,12,0.19,-2249.00,110242.00,181800,20241021,-31.57,108600,20240419,14.55,179500,-30.70,20250102,119700,3.93,20250331,181800,-31.57,20241021,108600,14.55,20240419,1.00,Y,006280,5000,584 억,,2340936,N,N,1604,N,00,N
20250404,140211,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,123300,-2700,5,-2.14,2335969200,18846,112.97,122300,126100,122000,163800,88200,126000,123950.40,20.03,0,-3154,130533,128266,124733,122466,118933,129400,123600,584,37800,5000,95760,100,1,11686538,14410,-54.82,1.12,12,0.16,-2249.00,110242.00,181800,20241021,-32.18,108600,20240419,13.54,179500,-31.31,20250102,119700,3.01,20250331,181800,-32.18,20241021,108600,13.54,20240419,1.00,Y,006280,5000,584 억,,2340936,N,N,1604,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 20250407 160209 55 30.00 KOSPI200 제약 N N N Y 40 N 117600 -7600 5 -6.07 3944113700 33205 142.48 121300 122900 117500 162700 87700 125200 118780.93 20.05 0 -7668 128533 126866 124433 122766 120333 127700 123600 584 37500 5000 95150 100 1 11686538 13743 -52.29 1.07 12 0.28 -2249.00 110242.00 181800 20241021 -35.31 108600 20240419 8.29 179500 -34.48 20250102 117500 0.09 20250407 181800 -35.31 20241021 108600 8.29 20240419 0.99 Y 006280 5000 584 억 2343153 N N 2037 N 00 N
3 20250407 150211 55 30.00 KOSPI200 제약 N N N Y 40 N 118100 -7100 5 -5.67 3488772700 29337 125.88 121300 122900 117500 162700 87700 125200 118920.57 20.05 0 -7479 128533 126866 124433 122766 120333 127700 123600 584 37500 5000 95150 100 1 11686538 13802 -52.51 1.07 12 0.25 -2249.00 110242.00 181800 20241021 -35.04 108600 20240419 8.75 179500 -34.21 20250102 117500 0.51 20250407 181800 -35.04 20241021 108600 8.75 20240419 0.99 Y 006280 5000 584 억 2343153 N N 2472 N 00 N
4 20250407 140210 55 30.00 KOSPI200 제약 N N N Y 40 N 118900 -6300 5 -5.03 2771257500 23272 99.86 121300 122900 117500 162700 87700 125200 119081.19 20.05 0 -7909 128533 126866 124433 122766 120333 127700 123600 584 37500 5000 95150 100 1 11686538 13895 -52.87 1.08 12 0.20 -2249.00 110242.00 181800 20241021 -34.60 108600 20240419 9.48 179500 -33.76 20250102 117500 1.19 20250407 181800 -34.60 20241021 108600 9.48 20240419 0.99 Y 006280 5000 584 억 2343153 N N 2472 N 00 N
5 20250407 130209 55 30.00 KOSPI200 제약 N N N Y 40 N 119000 -6200 5 -4.95 2333773100 19585 84.04 121300 122900 117500 162700 87700 125200 119161.25 20.05 0 -7015 128533 126866 124433 122766 120333 127700 123600 584 37500 5000 95150 100 1 11686538 13907 -52.91 1.08 12 0.17 -2249.00 110242.00 181800 20241021 -34.54 108600 20240419 9.58 179500 -33.70 20250102 117500 1.28 20250407 181800 -34.54 20241021 108600 9.58 20240419 0.99 Y 006280 5000 584 억 2343153 N N 2472 N 00 N
6 20250407 120210 55 30.00 KOSPI200 제약 N N N Y 40 N 119300 -5900 5 -4.71 2190558950 18382 78.88 121300 122900 117500 162700 87700 125200 119168.69 20.05 0 -6832 128533 126866 124433 122766 120333 127700 123600 584 37500 5000 95150 100 1 11686538 13942 -53.05 1.08 12 0.16 -2249.00 110242.00 181800 20241021 -34.38 108600 20240419 9.85 179500 -33.54 20250102 117500 1.53 20250407 181800 -34.38 20241021 108600 9.85 20240419 0.99 Y 006280 5000 584 억 2343153 N N 2472 N 00 N
7 20250407 110210 55 30.00 KOSPI200 제약 N N N Y 40 N 119100 -6100 5 -4.87 1934270100 16232 69.65 121300 122900 117500 162700 87700 125200 119164.00 20.05 0 -6756 128533 126866 124433 122766 120333 127700 123600 584 37500 5000 95150 100 1 11686538 13919 -52.96 1.08 12 0.14 -2249.00 110242.00 181800 20241021 -34.49 108600 20240419 9.67 179500 -33.65 20250102 117500 1.36 20250407 181800 -34.49 20241021 108600 9.67 20240419 0.99 Y 006280 5000 584 억 2343153 N N 2472 N 00 N
8 20250407 100210 55 30.00 KOSPI200 제약 N N N Y 40 N 117700 -7500 5 -5.99 1564989950 13111 56.26 121300 122900 117500 162700 87700 125200 119364.65 20.05 0 -6672 128533 126866 124433 122766 120333 127700 123600 584 37500 5000 95150 100 1 11686538 13755 -52.33 1.07 12 0.11 -2249.00 110242.00 181800 20241021 -35.26 108600 20240419 8.38 179500 -34.43 20250102 117500 0.17 20250407 181800 -35.26 20241021 108600 8.38 20240419 0.99 Y 006280 5000 584 억 2343153 N N 2472 N 00 N
9 20250407 090210 55 30.00 KOSPI200 제약 N N N Y 40 N 120700 -4500 5 -3.59 235544500 1945 8.35 121300 122900 120700 162700 87700 125200 121102.57 20.05 0 -1476 128533 126866 124433 122766 120333 127700 123600 584 37500 5000 95150 100 1 11686538 14106 -53.67 1.09 12 0.02 -2249.00 110242.00 181800 20241021 -33.61 108600 20240419 11.14 179500 -32.76 20250102 119700 0.84 20250331 181800 -33.61 20241021 108600 11.14 20240419 0.99 Y 006280 5000 584 억 2343153 N N 2472 N 00 N
10 20250404 160210 55 30.00 KOSPI200 제약 N N N Y 40 N 125200 -800 5 -0.63 2888230100 23305 139.70 122300 126100 122000 163800 88200 126000 123931.72 20.03 0 -3694 130533 128266 124733 122466 118933 129400 123600 584 37800 5000 95760 100 1 11686538 14632 -55.67 1.14 12 0.20 -2249.00 110242.00 181800 20241021 -31.13 108600 20240419 15.29 179500 -30.25 20250102 119700 4.59 20250331 181800 -31.13 20241021 108600 15.29 20240419 1.00 Y 006280 5000 584 억 2340936 N N 2472 N 00 N
11 20250404 150210 55 30.00 KOSPI200 제약 N N N Y 40 N 124400 -1600 5 -1.27 2729305900 22031 132.06 122300 126100 122000 163800 88200 126000 123884.79 20.03 0 -3785 130533 128266 124733 122466 118933 129400 123600 584 37800 5000 95760 100 1 11686538 14538 -55.31 1.13 12 0.19 -2249.00 110242.00 181800 20241021 -31.57 108600 20240419 14.55 179500 -30.70 20250102 119700 3.93 20250331 181800 -31.57 20241021 108600 14.55 20240419 1.00 Y 006280 5000 584 억 2340936 N N 1604 N 00 N
12 20250404 140211 55 30.00 KOSPI200 제약 N N N Y 40 N 123300 -2700 5 -2.14 2335969200 18846 112.97 122300 126100 122000 163800 88200 126000 123950.40 20.03 0 -3154 130533 128266 124733 122466 118933 129400 123600 584 37800 5000 95760 100 1 11686538 14410 -54.82 1.12 12 0.16 -2249.00 110242.00 181800 20241021 -32.18 108600 20240419 13.54 179500 -31.31 20250102 119700 3.01 20250331 181800 -32.18 20241021 108600 13.54 20240419 1.00 Y 006280 5000 584 억 2340936 N N 1604 N 00 N