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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160219,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,133300,1900,2,1.45,5069054200,38198,80.10,131400,133500,130800,170800,92000,131400,132703.24,19.98,0,2396,133000,132200,131700,130900,130400,131950,130650,584,39400,5000,99860,100,1,11686538,15578,-58.49,1.17,12,0.33,-2279.00,114314.00,181800,20241021,-26.68,108600,20240419,22.74,179500,-25.74,20250102,129800,2.70,20250203,181800,-26.68,20241021,108600,22.74,20240419,0.99,N,006280,5000,584 억,,2334654,N,N,17,N,00,N
20250221,150220,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,133300,1900,2,1.45,4658801700,35121,73.65,131400,133500,130800,170800,92000,131400,132650.14,19.98,0,2352,133000,132200,131700,130900,130400,131950,130650,584,39400,5000,99860,100,1,11686538,15578,-58.49,1.17,12,0.30,-2279.00,114314.00,181800,20241021,-26.68,108600,20240419,22.74,179500,-25.74,20250102,129800,2.70,20250203,181800,-26.68,20241021,108600,22.74,20240419,0.99,N,006280,5000,584 억,,2334654,N,N,6,N,00,N
20250221,140219,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,133200,1800,2,1.37,4325996900,32622,68.41,131400,133500,130800,170800,92000,131400,132609.91,19.98,0,2487,133000,132200,131700,130900,130400,131950,130650,584,39400,5000,99860,100,1,11686538,15566,-58.45,1.17,12,0.28,-2279.00,114314.00,181800,20241021,-26.73,108600,20240419,22.65,179500,-25.79,20250102,129800,2.62,20250203,181800,-26.73,20241021,108600,22.65,20240419,0.99,N,006280,5000,584 억,,2334654,N,N,6,N,00,N
20250221,130219,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,133100,1700,2,1.29,3875847700,29241,61.32,131400,133500,130800,170800,92000,131400,132548.52,19.98,0,2355,133000,132200,131700,130900,130400,131950,130650,584,39400,5000,99860,100,1,11686538,15555,-58.40,1.16,12,0.25,-2279.00,114314.00,181800,20241021,-26.79,108600,20240419,22.56,179500,-25.85,20250102,129800,2.54,20250203,181800,-26.79,20241021,108600,22.56,20240419,0.99,N,006280,5000,584 억,,2334654,N,N,6,N,00,N
20250221,120220,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,133000,1600,2,1.22,3385341500,25558,53.60,131400,133500,130800,170800,92000,131400,132457.34,19.98,0,1930,133000,132200,131700,130900,130400,131950,130650,584,39400,5000,99860,100,1,11686538,15543,-58.36,1.16,12,0.22,-2279.00,114314.00,181800,20241021,-26.84,108600,20240419,22.47,179500,-25.91,20250102,129800,2.47,20250203,181800,-26.84,20241021,108600,22.47,20240419,0.99,N,006280,5000,584 억,,2334654,N,N,6,N,00,N
20250221,110219,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,133400,2000,2,1.52,2738685300,20705,43.42,131400,133500,130800,170800,92000,131400,132271.81,19.98,0,4090,133000,132200,131700,130900,130400,131950,130650,584,39400,5000,99860,100,1,11686538,15590,-58.53,1.17,12,0.18,-2279.00,114314.00,181800,20241021,-26.62,108600,20240419,22.84,179500,-25.68,20250102,129800,2.77,20250203,181800,-26.62,20241021,108600,22.84,20240419,0.99,N,006280,5000,584 억,,2334654,N,N,6,N,00,N
20250221,100220,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,132800,1400,2,1.07,2101425200,15915,33.37,131400,133000,130800,170800,92000,131400,132040.66,19.98,0,2559,133000,132200,131700,130900,130400,131950,130650,584,39400,5000,99860,100,1,11686538,15520,-58.27,1.16,12,0.14,-2279.00,114314.00,181800,20241021,-26.95,108600,20240419,22.28,179500,-26.02,20250102,129800,2.31,20250203,181800,-26.95,20241021,108600,22.28,20240419,0.99,N,006280,5000,584 억,,2334654,N,N,6,N,00,N
20250221,090220,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,131800,400,2,0.30,64853300,493,1.03,131400,131800,131400,170800,92000,131400,131549.18,19.98,0,102,133000,132200,131700,130900,130400,131950,130650,584,39400,5000,99860,100,1,11686538,15403,-57.83,1.15,12,0.00,-2279.00,114314.00,181800,20241021,-27.50,108600,20240419,21.36,179500,-26.57,20250102,129800,1.54,20250203,181800,-27.50,20241021,108600,21.36,20240419,0.99,N,006280,5000,584 억,,2334654,N,N,6,N,00,N
20250220,160219,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,131400,-1000,5,-0.76,6226203800,47319,87.04,132500,132500,131200,172100,92700,132400,131579.73,19.97,0,822,134133,133266,132333,131466,130533,132800,131000,584,39700,5000,100620,100,1,11686538,15356,-57.66,1.15,12,0.40,-2279.00,114314.00,181800,20241021,-27.72,108600,20240419,20.99,179500,-26.80,20250102,129800,1.23,20250203,181800,-27.72,20241021,108600,20.99,20240419,0.99,N,006280,5000,584 억,,2333517,N,N,6,N,00,N
20250220,150219,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,131300,-1100,5,-0.83,5903649700,44864,82.53,132500,132500,131200,172100,92700,132400,131589.89,19.97,0,668,134133,133266,132333,131466,130533,132800,131000,584,39700,5000,100620,100,1,11686538,15344,-57.61,1.15,12,0.38,-2279.00,114314.00,181800,20241021,-27.78,108600,20240419,20.90,179500,-26.85,20250102,129800,1.16,20250203,181800,-27.78,20241021,108600,20.90,20240419,0.99,N,006280,5000,584 억,,2333517,N,N,96,N,00,N
20250220,140220,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,131500,-900,5,-0.68,5238277400,39799,73.21,132500,132500,131200,172100,92700,132400,131618.30,19.97,0,652,134133,133266,132333,131466,130533,132800,131000,584,39700,5000,100620,100,1,11686538,15368,-57.70,1.15,12,0.34,-2279.00,114314.00,181800,20241021,-27.67,108600,20240419,21.09,179500,-26.74,20250102,129800,1.31,20250203,181800,-27.67,20241021,108600,21.09,20240419,0.99,N,006280,5000,584 억,,2333517,N,N,96,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 20250221 160219 55 30.00 KOSPI200 제약 N N N Y 40 N 133300 1900 2 1.45 5069054200 38198 80.10 131400 133500 130800 170800 92000 131400 132703.24 19.98 0 2396 133000 132200 131700 130900 130400 131950 130650 584 39400 5000 99860 100 1 11686538 15578 -58.49 1.17 12 0.33 -2279.00 114314.00 181800 20241021 -26.68 108600 20240419 22.74 179500 -25.74 20250102 129800 2.70 20250203 181800 -26.68 20241021 108600 22.74 20240419 0.99 N 006280 5000 584 억 2334654 N N 17 N 00 N
3 20250221 150220 55 30.00 KOSPI200 제약 N N N Y 40 N 133300 1900 2 1.45 4658801700 35121 73.65 131400 133500 130800 170800 92000 131400 132650.14 19.98 0 2352 133000 132200 131700 130900 130400 131950 130650 584 39400 5000 99860 100 1 11686538 15578 -58.49 1.17 12 0.30 -2279.00 114314.00 181800 20241021 -26.68 108600 20240419 22.74 179500 -25.74 20250102 129800 2.70 20250203 181800 -26.68 20241021 108600 22.74 20240419 0.99 N 006280 5000 584 억 2334654 N N 6 N 00 N
4 20250221 140219 55 30.00 KOSPI200 제약 N N N Y 40 N 133200 1800 2 1.37 4325996900 32622 68.41 131400 133500 130800 170800 92000 131400 132609.91 19.98 0 2487 133000 132200 131700 130900 130400 131950 130650 584 39400 5000 99860 100 1 11686538 15566 -58.45 1.17 12 0.28 -2279.00 114314.00 181800 20241021 -26.73 108600 20240419 22.65 179500 -25.79 20250102 129800 2.62 20250203 181800 -26.73 20241021 108600 22.65 20240419 0.99 N 006280 5000 584 억 2334654 N N 6 N 00 N
5 20250221 130219 55 30.00 KOSPI200 제약 N N N Y 40 N 133100 1700 2 1.29 3875847700 29241 61.32 131400 133500 130800 170800 92000 131400 132548.52 19.98 0 2355 133000 132200 131700 130900 130400 131950 130650 584 39400 5000 99860 100 1 11686538 15555 -58.40 1.16 12 0.25 -2279.00 114314.00 181800 20241021 -26.79 108600 20240419 22.56 179500 -25.85 20250102 129800 2.54 20250203 181800 -26.79 20241021 108600 22.56 20240419 0.99 N 006280 5000 584 억 2334654 N N 6 N 00 N
6 20250221 120220 55 30.00 KOSPI200 제약 N N N Y 40 N 133000 1600 2 1.22 3385341500 25558 53.60 131400 133500 130800 170800 92000 131400 132457.34 19.98 0 1930 133000 132200 131700 130900 130400 131950 130650 584 39400 5000 99860 100 1 11686538 15543 -58.36 1.16 12 0.22 -2279.00 114314.00 181800 20241021 -26.84 108600 20240419 22.47 179500 -25.91 20250102 129800 2.47 20250203 181800 -26.84 20241021 108600 22.47 20240419 0.99 N 006280 5000 584 억 2334654 N N 6 N 00 N
7 20250221 110219 55 30.00 KOSPI200 제약 N N N Y 40 N 133400 2000 2 1.52 2738685300 20705 43.42 131400 133500 130800 170800 92000 131400 132271.81 19.98 0 4090 133000 132200 131700 130900 130400 131950 130650 584 39400 5000 99860 100 1 11686538 15590 -58.53 1.17 12 0.18 -2279.00 114314.00 181800 20241021 -26.62 108600 20240419 22.84 179500 -25.68 20250102 129800 2.77 20250203 181800 -26.62 20241021 108600 22.84 20240419 0.99 N 006280 5000 584 억 2334654 N N 6 N 00 N
8 20250221 100220 55 30.00 KOSPI200 제약 N N N Y 40 N 132800 1400 2 1.07 2101425200 15915 33.37 131400 133000 130800 170800 92000 131400 132040.66 19.98 0 2559 133000 132200 131700 130900 130400 131950 130650 584 39400 5000 99860 100 1 11686538 15520 -58.27 1.16 12 0.14 -2279.00 114314.00 181800 20241021 -26.95 108600 20240419 22.28 179500 -26.02 20250102 129800 2.31 20250203 181800 -26.95 20241021 108600 22.28 20240419 0.99 N 006280 5000 584 억 2334654 N N 6 N 00 N
9 20250221 090220 55 30.00 KOSPI200 제약 N N N Y 40 N 131800 400 2 0.30 64853300 493 1.03 131400 131800 131400 170800 92000 131400 131549.18 19.98 0 102 133000 132200 131700 130900 130400 131950 130650 584 39400 5000 99860 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 129800 1.54 20250203 181800 -27.50 20241021 108600 21.36 20240419 0.99 N 006280 5000 584 억 2334654 N N 6 N 00 N
10 20250220 160219 55 30.00 KOSPI200 제약 N N N Y 40 N 131400 -1000 5 -0.76 6226203800 47319 87.04 132500 132500 131200 172100 92700 132400 131579.73 19.97 0 822 134133 133266 132333 131466 130533 132800 131000 584 39700 5000 100620 100 1 11686538 15356 -57.66 1.15 12 0.40 -2279.00 114314.00 181800 20241021 -27.72 108600 20240419 20.99 179500 -26.80 20250102 129800 1.23 20250203 181800 -27.72 20241021 108600 20.99 20240419 0.99 N 006280 5000 584 억 2333517 N N 6 N 00 N
11 20250220 150219 55 30.00 KOSPI200 제약 N N N Y 40 N 131300 -1100 5 -0.83 5903649700 44864 82.53 132500 132500 131200 172100 92700 132400 131589.89 19.97 0 668 134133 133266 132333 131466 130533 132800 131000 584 39700 5000 100620 100 1 11686538 15344 -57.61 1.15 12 0.38 -2279.00 114314.00 181800 20241021 -27.78 108600 20240419 20.90 179500 -26.85 20250102 129800 1.16 20250203 181800 -27.78 20241021 108600 20.90 20240419 0.99 N 006280 5000 584 억 2333517 N N 96 N 00 N
12 20250220 140220 55 30.00 KOSPI200 제약 N N N Y 40 N 131500 -900 5 -0.68 5238277400 39799 73.21 132500 132500 131200 172100 92700 132400 131618.30 19.97 0 652 134133 133266 132333 131466 130533 132800 131000 584 39700 5000 100620 100 1 11686538 15368 -57.70 1.15 12 0.34 -2279.00 114314.00 181800 20241021 -27.67 108600 20240419 21.09 179500 -26.74 20250102 129800 1.31 20250203 181800 -27.67 20241021 108600 21.09 20240419 0.99 N 006280 5000 584 억 2333517 N N 96 N 00 N