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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
006280/price/prices-20250501.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
20250512,160210,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,118100,-900,5,-0.76,2533497700,21513,122.23,119400,119400,117100,154700,83300,119000,117765.86,19.67,0,-7029,120333,119666,119333,118666,118333,119500,118500,584,35700,5000,90440,100,1,11686538,13802,-52.51,1.07,12,0.18,-2249.00,110242.00,181800,20241021,-35.04,110100,20240529,7.27,179500,-34.21,20250102,111800,5.64,20250409,181800,-35.04,20241021,110100,7.27,20240529,0.91,Y,006280,5000,584 억,,2298680,N,N,1697,N,00,N
20250512,150211,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,118100,-900,5,-0.76,2289770350,19450,110.51,119400,119400,117100,154700,83300,119000,117725.98,19.67,0,-6939,120333,119666,119333,118666,118333,119500,118500,584,35700,5000,90440,100,1,11686538,13802,-52.51,1.07,12,0.17,-2249.00,110242.00,181800,20241021,-35.04,110100,20240529,7.27,179500,-34.21,20250102,111800,5.64,20250409,181800,-35.04,20241021,110100,7.27,20240529,0.91,Y,006280,5000,584 억,,2298680,N,N,807,N,00,N
20250512,140211,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,118100,-900,5,-0.76,2132794200,18119,102.95,119400,119400,117100,154700,83300,119000,117710.37,19.67,0,-6655,120333,119666,119333,118666,118333,119500,118500,584,35700,5000,90440,100,1,11686538,13802,-52.51,1.07,12,0.16,-2249.00,110242.00,181800,20241021,-35.04,110100,20240529,7.27,179500,-34.21,20250102,111800,5.64,20250409,181800,-35.04,20241021,110100,7.27,20240529,0.91,Y,006280,5000,584 억,,2298680,N,N,807,N,00,N
20250512,130211,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,117400,-1600,5,-1.34,1852579000,15741,89.44,119400,119400,117100,154700,83300,119000,117691.32,19.67,0,-6681,120333,119666,119333,118666,118333,119500,118500,584,35700,5000,90440,100,1,11686538,13720,-52.20,1.06,12,0.13,-2249.00,110242.00,181800,20241021,-35.42,110100,20240529,6.63,179500,-34.60,20250102,111800,5.01,20250409,181800,-35.42,20241021,110100,6.63,20240529,0.91,Y,006280,5000,584 억,,2298680,N,N,807,N,00,N
20250512,120211,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,117400,-1600,5,-1.34,1484075800,12599,71.59,119400,119400,117150,154700,83300,119000,117793.14,19.67,0,-5094,120333,119666,119333,118666,118333,119500,118500,584,35700,5000,90440,100,1,11686538,13720,-52.20,1.06,12,0.11,-2249.00,110242.00,181800,20241021,-35.42,110100,20240529,6.63,179500,-34.60,20250102,111800,5.01,20250409,181800,-35.42,20241021,110100,6.63,20240529,0.91,Y,006280,5000,584 억,,2298680,N,N,807,N,00,N
20250512,110211,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,117600,-1400,5,-1.18,1144080200,9705,55.14,119400,119400,117150,154700,83300,119000,117885.65,19.67,0,-3621,120333,119666,119333,118666,118333,119500,118500,584,35700,5000,90440,100,1,11686538,13743,-52.29,1.07,12,0.08,-2249.00,110242.00,181800,20241021,-35.31,110100,20240529,6.81,179500,-34.48,20250102,111800,5.19,20250409,181800,-35.31,20241021,110100,6.81,20240529,0.91,Y,006280,5000,584 억,,2298680,N,N,807,N,00,N
20250512,100211,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,118000,-1000,5,-0.84,747349000,6331,35.97,119400,119400,117150,154700,83300,119000,118045.96,19.67,0,-2445,120333,119666,119333,118666,118333,119500,118500,584,35700,5000,90440,100,1,11686538,13790,-52.47,1.07,12,0.05,-2249.00,110242.00,181800,20241021,-35.09,110100,20240529,7.18,179500,-34.26,20250102,111800,5.55,20250409,181800,-35.09,20241021,110100,7.18,20240529,0.91,Y,006280,5000,584 억,,2298680,N,N,807,N,00,N
20250512,090211,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,119100,100,2,0.08,73188200,614,3.49,119400,119400,118800,154700,83300,119000,119199.02,19.67,0,-66,120333,119666,119333,118666,118333,119500,118500,584,35700,5000,90440,100,1,11686538,13919,-52.96,1.08,12,0.01,-2249.00,110242.00,181800,20241021,-34.49,110100,20240529,8.17,179500,-33.65,20250102,111800,6.53,20250409,181800,-34.49,20241021,110100,8.17,20240529,0.91,Y,006280,5000,584 억,,2298680,N,N,807,N,00,N
20250509,160210,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,119000,-100,5,-0.08,2102287000,17600,55.91,119600,120000,119000,154800,83400,119100,119448.18,19.68,0,-2528,123500,121300,120000,117800,116500,120650,117150,584,35700,5000,90510,100,1,11686538,13907,-52.91,1.08,12,0.15,-2249.00,110242.00,181800,20241021,-34.54,110100,20240529,8.08,179500,-33.70,20250102,111800,6.44,20250409,181800,-34.54,20241021,110100,8.08,20240529,0.84,Y,006280,5000,584 억,,2299948,N,N,807,N,00,N
20250509,150211,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,119600,500,2,0.42,1817107200,15208,48.31,119600,120000,119100,154800,83400,119100,119483.64,19.68,0,-1560,123500,121300,120000,117800,116500,120650,117150,584,35700,5000,90510,100,1,11686538,13977,-53.18,1.08,12,0.13,-2249.00,110242.00,181800,20241021,-34.21,110100,20240529,8.63,179500,-33.37,20250102,111800,6.98,20250409,181800,-34.21,20241021,110100,8.63,20240529,0.84,Y,006280,5000,584 억,,2299948,N,N,1451,N,00,N
20250509,140210,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,119300,200,2,0.17,1489651000,12463,39.59,119600,120000,119100,154800,83400,119100,119525.88,19.68,0,-443,123500,121300,120000,117800,116500,120650,117150,584,35700,5000,90510,100,1,11686538,13942,-53.05,1.08,12,0.11,-2249.00,110242.00,181800,20241021,-34.38,110100,20240529,8.36,179500,-33.54,20250102,111800,6.71,20250409,181800,-34.38,20241021,110100,8.36,20240529,0.84,Y,006280,5000,584 억,,2299948,N,N,1451,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 20250512 160210 55 30.00 KOSPI200 제약 N N N Y 40 N 118100 -900 5 -0.76 2533497700 21513 122.23 119400 119400 117100 154700 83300 119000 117765.86 19.67 0 -7029 120333 119666 119333 118666 118333 119500 118500 584 35700 5000 90440 100 1 11686538 13802 -52.51 1.07 12 0.18 -2249.00 110242.00 181800 20241021 -35.04 110100 20240529 7.27 179500 -34.21 20250102 111800 5.64 20250409 181800 -35.04 20241021 110100 7.27 20240529 0.91 Y 006280 5000 584 억 2298680 N N 1697 N 00 N
3 20250512 150211 55 30.00 KOSPI200 제약 N N N Y 40 N 118100 -900 5 -0.76 2289770350 19450 110.51 119400 119400 117100 154700 83300 119000 117725.98 19.67 0 -6939 120333 119666 119333 118666 118333 119500 118500 584 35700 5000 90440 100 1 11686538 13802 -52.51 1.07 12 0.17 -2249.00 110242.00 181800 20241021 -35.04 110100 20240529 7.27 179500 -34.21 20250102 111800 5.64 20250409 181800 -35.04 20241021 110100 7.27 20240529 0.91 Y 006280 5000 584 억 2298680 N N 807 N 00 N
4 20250512 140211 55 30.00 KOSPI200 제약 N N N Y 40 N 118100 -900 5 -0.76 2132794200 18119 102.95 119400 119400 117100 154700 83300 119000 117710.37 19.67 0 -6655 120333 119666 119333 118666 118333 119500 118500 584 35700 5000 90440 100 1 11686538 13802 -52.51 1.07 12 0.16 -2249.00 110242.00 181800 20241021 -35.04 110100 20240529 7.27 179500 -34.21 20250102 111800 5.64 20250409 181800 -35.04 20241021 110100 7.27 20240529 0.91 Y 006280 5000 584 억 2298680 N N 807 N 00 N
5 20250512 130211 55 30.00 KOSPI200 제약 N N N Y 40 N 117400 -1600 5 -1.34 1852579000 15741 89.44 119400 119400 117100 154700 83300 119000 117691.32 19.67 0 -6681 120333 119666 119333 118666 118333 119500 118500 584 35700 5000 90440 100 1 11686538 13720 -52.20 1.06 12 0.13 -2249.00 110242.00 181800 20241021 -35.42 110100 20240529 6.63 179500 -34.60 20250102 111800 5.01 20250409 181800 -35.42 20241021 110100 6.63 20240529 0.91 Y 006280 5000 584 억 2298680 N N 807 N 00 N
6 20250512 120211 55 30.00 KOSPI200 제약 N N N Y 40 N 117400 -1600 5 -1.34 1484075800 12599 71.59 119400 119400 117150 154700 83300 119000 117793.14 19.67 0 -5094 120333 119666 119333 118666 118333 119500 118500 584 35700 5000 90440 100 1 11686538 13720 -52.20 1.06 12 0.11 -2249.00 110242.00 181800 20241021 -35.42 110100 20240529 6.63 179500 -34.60 20250102 111800 5.01 20250409 181800 -35.42 20241021 110100 6.63 20240529 0.91 Y 006280 5000 584 억 2298680 N N 807 N 00 N
7 20250512 110211 55 30.00 KOSPI200 제약 N N N Y 40 N 117600 -1400 5 -1.18 1144080200 9705 55.14 119400 119400 117150 154700 83300 119000 117885.65 19.67 0 -3621 120333 119666 119333 118666 118333 119500 118500 584 35700 5000 90440 100 1 11686538 13743 -52.29 1.07 12 0.08 -2249.00 110242.00 181800 20241021 -35.31 110100 20240529 6.81 179500 -34.48 20250102 111800 5.19 20250409 181800 -35.31 20241021 110100 6.81 20240529 0.91 Y 006280 5000 584 억 2298680 N N 807 N 00 N
8 20250512 100211 55 30.00 KOSPI200 제약 N N N Y 40 N 118000 -1000 5 -0.84 747349000 6331 35.97 119400 119400 117150 154700 83300 119000 118045.96 19.67 0 -2445 120333 119666 119333 118666 118333 119500 118500 584 35700 5000 90440 100 1 11686538 13790 -52.47 1.07 12 0.05 -2249.00 110242.00 181800 20241021 -35.09 110100 20240529 7.18 179500 -34.26 20250102 111800 5.55 20250409 181800 -35.09 20241021 110100 7.18 20240529 0.91 Y 006280 5000 584 억 2298680 N N 807 N 00 N
9 20250512 090211 55 30.00 KOSPI200 제약 N N N Y 40 N 119100 100 2 0.08 73188200 614 3.49 119400 119400 118800 154700 83300 119000 119199.02 19.67 0 -66 120333 119666 119333 118666 118333 119500 118500 584 35700 5000 90440 100 1 11686538 13919 -52.96 1.08 12 0.01 -2249.00 110242.00 181800 20241021 -34.49 110100 20240529 8.17 179500 -33.65 20250102 111800 6.53 20250409 181800 -34.49 20241021 110100 8.17 20240529 0.91 Y 006280 5000 584 억 2298680 N N 807 N 00 N
10 20250509 160210 55 30.00 KOSPI200 제약 N N N Y 40 N 119000 -100 5 -0.08 2102287000 17600 55.91 119600 120000 119000 154800 83400 119100 119448.18 19.68 0 -2528 123500 121300 120000 117800 116500 120650 117150 584 35700 5000 90510 100 1 11686538 13907 -52.91 1.08 12 0.15 -2249.00 110242.00 181800 20241021 -34.54 110100 20240529 8.08 179500 -33.70 20250102 111800 6.44 20250409 181800 -34.54 20241021 110100 8.08 20240529 0.84 Y 006280 5000 584 억 2299948 N N 807 N 00 N
11 20250509 150211 55 30.00 KOSPI200 제약 N N N Y 40 N 119600 500 2 0.42 1817107200 15208 48.31 119600 120000 119100 154800 83400 119100 119483.64 19.68 0 -1560 123500 121300 120000 117800 116500 120650 117150 584 35700 5000 90510 100 1 11686538 13977 -53.18 1.08 12 0.13 -2249.00 110242.00 181800 20241021 -34.21 110100 20240529 8.63 179500 -33.37 20250102 111800 6.98 20250409 181800 -34.21 20241021 110100 8.63 20240529 0.84 Y 006280 5000 584 억 2299948 N N 1451 N 00 N
12 20250509 140210 55 30.00 KOSPI200 제약 N N N Y 40 N 119300 200 2 0.17 1489651000 12463 39.59 119600 120000 119100 154800 83400 119100 119525.88 19.68 0 -443 123500 121300 120000 117800 116500 120650 117150 584 35700 5000 90510 100 1 11686538 13942 -53.05 1.08 12 0.11 -2249.00 110242.00 181800 20241021 -34.38 110100 20240529 8.36 179500 -33.54 20250102 111800 6.71 20250409 181800 -34.38 20241021 110100 8.36 20240529 0.84 Y 006280 5000 584 억 2299948 N N 1451 N 00 N