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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160217,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,132400,-700,5,-0.53,7181766800,54293,112.80,133000,133200,131400,173000,93200,133100,132277.67,19.91,0,4676,136766,134932,133266,131432,129766,134100,130600,584,39900,5000,101150,100,1,11686538,15473,-58.10,1.16,12,0.46,-2279.00,114314.00,181800,20241021,-27.17,108600,20240419,21.92,179500,-26.24,20250102,129800,2.00,20250203,181800,-27.17,20241021,108600,21.92,20240419,0.96,N,006280,5000,584 억,,2326955,N,N,96,N,00,N
20250219,150219,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,132200,-900,5,-0.68,6749811100,51032,106.02,133000,133200,131400,173000,93200,133100,132266.13,19.91,0,4662,136766,134932,133266,131432,129766,134100,130600,584,39900,5000,101150,100,1,11686538,15450,-58.01,1.16,12,0.44,-2279.00,114314.00,181800,20241021,-27.28,108600,20240419,21.73,179500,-26.35,20250102,129800,1.85,20250203,181800,-27.28,20241021,108600,21.73,20240419,0.96,N,006280,5000,584 억,,2326955,N,N,155,N,00,N
20250219,140218,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,132000,-1100,5,-0.83,5556848800,42000,87.26,133000,133200,131400,173000,93200,133100,132305.79,19.91,0,923,136766,134932,133266,131432,129766,134100,130600,584,39900,5000,101150,100,1,11686538,15426,-57.92,1.15,12,0.36,-2279.00,114314.00,181800,20241021,-27.39,108600,20240419,21.55,179500,-26.46,20250102,129800,1.69,20250203,181800,-27.39,20241021,108600,21.55,20240419,0.96,N,006280,5000,584 억,,2326955,N,N,155,N,00,N
20250219,130218,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,132300,-800,5,-0.60,4496266400,33970,70.58,133000,133200,131400,173000,93200,133100,132359.77,19.91,0,2110,136766,134932,133266,131432,129766,134100,130600,584,39900,5000,101150,100,1,11686538,15461,-58.05,1.16,12,0.29,-2279.00,114314.00,181800,20241021,-27.23,108600,20240419,21.82,179500,-26.30,20250102,129800,1.93,20250203,181800,-27.23,20241021,108600,21.82,20240419,0.96,N,006280,5000,584 억,,2326955,N,N,155,N,00,N
20250219,120218,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,132500,-600,5,-0.45,3727679400,28170,58.53,133000,133200,131400,173000,93200,133100,132327.80,19.91,0,1415,136766,134932,133266,131432,129766,134100,130600,584,39900,5000,101150,100,1,11686538,15485,-58.14,1.16,12,0.24,-2279.00,114314.00,181800,20241021,-27.12,108600,20240419,22.01,179500,-26.18,20250102,129800,2.08,20250203,181800,-27.12,20241021,108600,22.01,20240419,0.96,N,006280,5000,584 억,,2326955,N,N,155,N,00,N
20250219,110218,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,132600,-500,5,-0.38,2973684900,22480,46.70,133000,133200,131400,173000,93200,133100,132281.10,19.91,0,37,136766,134932,133266,131432,129766,134100,130600,584,39900,5000,101150,100,1,11686538,15496,-58.18,1.16,12,0.19,-2279.00,114314.00,181800,20241021,-27.06,108600,20240419,22.10,179500,-26.13,20250102,129800,2.16,20250203,181800,-27.06,20241021,108600,22.10,20240419,0.96,N,006280,5000,584 억,,2326955,N,N,155,N,00,N
20250219,100218,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,132200,-900,5,-0.68,1951018400,14752,30.65,133000,133200,131400,173000,93200,133100,132254.10,19.91,0,-2156,136766,134932,133266,131432,129766,134100,130600,584,39900,5000,101150,100,1,11686538,15450,-58.01,1.16,12,0.13,-2279.00,114314.00,181800,20241021,-27.28,108600,20240419,21.73,179500,-26.35,20250102,129800,1.85,20250203,181800,-27.28,20241021,108600,21.73,20240419,0.96,N,006280,5000,584 억,,2326955,N,N,155,N,00,N
20250219,090218,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,132200,-900,5,-0.68,307362200,2316,4.81,133000,133200,132100,173000,93200,133100,132711.35,19.91,0,-1288,136766,134932,133266,131432,129766,134100,130600,584,39900,5000,101150,100,1,11686538,15450,-58.01,1.16,12,0.02,-2279.00,114314.00,181800,20241021,-27.28,108600,20240419,21.73,179500,-26.35,20250102,129800,1.85,20250203,181800,-27.28,20241021,108600,21.73,20240419,0.96,N,006280,5000,584 억,,2326955,N,N,155,N,00,N
20250218,160218,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,133100,-2100,5,-1.55,6374533300,48058,97.37,135000,135100,131600,175700,94700,135200,132642.00,19.92,0,-3310,138133,136666,135533,134066,132933,136100,133500,584,40500,5000,102750,100,1,11686538,15555,-58.40,1.16,12,0.41,-2279.00,114314.00,181800,20241021,-26.79,108600,20240419,22.56,179500,-25.85,20250102,129800,2.54,20250203,181800,-26.79,20241021,108600,22.56,20240419,0.97,N,006280,5000,584 억,,2328324,N,N,155,N,00,N
20250218,150218,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,132700,-2500,5,-1.85,6081190800,45852,92.90,135000,135100,131600,175700,94700,135200,132626.51,19.92,0,-4114,138133,136666,135533,134066,132933,136100,133500,584,40500,5000,102750,100,1,11686538,15508,-58.23,1.16,12,0.39,-2279.00,114314.00,181800,20241021,-27.01,108600,20240419,22.19,179500,-26.07,20250102,129800,2.23,20250203,181800,-27.01,20241021,108600,22.19,20240419,0.97,N,006280,5000,584 억,,2328324,N,N,142,N,00,N
20250218,140218,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,132500,-2700,5,-2.00,4696146500,35404,71.73,135000,135100,131600,175700,94700,135200,132644.52,19.92,0,-7875,138133,136666,135533,134066,132933,136100,133500,584,40500,5000,102750,100,1,11686538,15485,-58.14,1.16,12,0.30,-2279.00,114314.00,181800,20241021,-27.12,108600,20240419,22.01,179500,-26.18,20250102,129800,2.08,20250203,181800,-27.12,20241021,108600,22.01,20240419,0.97,N,006280,5000,584 억,,2328324,N,N,142,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 20250219 160217 55 30.00 KOSPI200 제약 N N N Y 40 N 132400 -700 5 -0.53 7181766800 54293 112.80 133000 133200 131400 173000 93200 133100 132277.67 19.91 0 4676 136766 134932 133266 131432 129766 134100 130600 584 39900 5000 101150 100 1 11686538 15473 -58.10 1.16 12 0.46 -2279.00 114314.00 181800 20241021 -27.17 108600 20240419 21.92 179500 -26.24 20250102 129800 2.00 20250203 181800 -27.17 20241021 108600 21.92 20240419 0.96 N 006280 5000 584 억 2326955 N N 96 N 00 N
3 20250219 150219 55 30.00 KOSPI200 제약 N N N Y 40 N 132200 -900 5 -0.68 6749811100 51032 106.02 133000 133200 131400 173000 93200 133100 132266.13 19.91 0 4662 136766 134932 133266 131432 129766 134100 130600 584 39900 5000 101150 100 1 11686538 15450 -58.01 1.16 12 0.44 -2279.00 114314.00 181800 20241021 -27.28 108600 20240419 21.73 179500 -26.35 20250102 129800 1.85 20250203 181800 -27.28 20241021 108600 21.73 20240419 0.96 N 006280 5000 584 억 2326955 N N 155 N 00 N
4 20250219 140218 55 30.00 KOSPI200 제약 N N N Y 40 N 132000 -1100 5 -0.83 5556848800 42000 87.26 133000 133200 131400 173000 93200 133100 132305.79 19.91 0 923 136766 134932 133266 131432 129766 134100 130600 584 39900 5000 101150 100 1 11686538 15426 -57.92 1.15 12 0.36 -2279.00 114314.00 181800 20241021 -27.39 108600 20240419 21.55 179500 -26.46 20250102 129800 1.69 20250203 181800 -27.39 20241021 108600 21.55 20240419 0.96 N 006280 5000 584 억 2326955 N N 155 N 00 N
5 20250219 130218 55 30.00 KOSPI200 제약 N N N Y 40 N 132300 -800 5 -0.60 4496266400 33970 70.58 133000 133200 131400 173000 93200 133100 132359.77 19.91 0 2110 136766 134932 133266 131432 129766 134100 130600 584 39900 5000 101150 100 1 11686538 15461 -58.05 1.16 12 0.29 -2279.00 114314.00 181800 20241021 -27.23 108600 20240419 21.82 179500 -26.30 20250102 129800 1.93 20250203 181800 -27.23 20241021 108600 21.82 20240419 0.96 N 006280 5000 584 억 2326955 N N 155 N 00 N
6 20250219 120218 55 30.00 KOSPI200 제약 N N N Y 40 N 132500 -600 5 -0.45 3727679400 28170 58.53 133000 133200 131400 173000 93200 133100 132327.80 19.91 0 1415 136766 134932 133266 131432 129766 134100 130600 584 39900 5000 101150 100 1 11686538 15485 -58.14 1.16 12 0.24 -2279.00 114314.00 181800 20241021 -27.12 108600 20240419 22.01 179500 -26.18 20250102 129800 2.08 20250203 181800 -27.12 20241021 108600 22.01 20240419 0.96 N 006280 5000 584 억 2326955 N N 155 N 00 N
7 20250219 110218 55 30.00 KOSPI200 제약 N N N Y 40 N 132600 -500 5 -0.38 2973684900 22480 46.70 133000 133200 131400 173000 93200 133100 132281.10 19.91 0 37 136766 134932 133266 131432 129766 134100 130600 584 39900 5000 101150 100 1 11686538 15496 -58.18 1.16 12 0.19 -2279.00 114314.00 181800 20241021 -27.06 108600 20240419 22.10 179500 -26.13 20250102 129800 2.16 20250203 181800 -27.06 20241021 108600 22.10 20240419 0.96 N 006280 5000 584 억 2326955 N N 155 N 00 N
8 20250219 100218 55 30.00 KOSPI200 제약 N N N Y 40 N 132200 -900 5 -0.68 1951018400 14752 30.65 133000 133200 131400 173000 93200 133100 132254.10 19.91 0 -2156 136766 134932 133266 131432 129766 134100 130600 584 39900 5000 101150 100 1 11686538 15450 -58.01 1.16 12 0.13 -2279.00 114314.00 181800 20241021 -27.28 108600 20240419 21.73 179500 -26.35 20250102 129800 1.85 20250203 181800 -27.28 20241021 108600 21.73 20240419 0.96 N 006280 5000 584 억 2326955 N N 155 N 00 N
9 20250219 090218 55 30.00 KOSPI200 제약 N N N Y 40 N 132200 -900 5 -0.68 307362200 2316 4.81 133000 133200 132100 173000 93200 133100 132711.35 19.91 0 -1288 136766 134932 133266 131432 129766 134100 130600 584 39900 5000 101150 100 1 11686538 15450 -58.01 1.16 12 0.02 -2279.00 114314.00 181800 20241021 -27.28 108600 20240419 21.73 179500 -26.35 20250102 129800 1.85 20250203 181800 -27.28 20241021 108600 21.73 20240419 0.96 N 006280 5000 584 억 2326955 N N 155 N 00 N
10 20250218 160218 55 30.00 KOSPI200 제약 N N N Y 40 N 133100 -2100 5 -1.55 6374533300 48058 97.37 135000 135100 131600 175700 94700 135200 132642.00 19.92 0 -3310 138133 136666 135533 134066 132933 136100 133500 584 40500 5000 102750 100 1 11686538 15555 -58.40 1.16 12 0.41 -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 0.97 N 006280 5000 584 억 2328324 N N 155 N 00 N
11 20250218 150218 55 30.00 KOSPI200 제약 N N N Y 40 N 132700 -2500 5 -1.85 6081190800 45852 92.90 135000 135100 131600 175700 94700 135200 132626.51 19.92 0 -4114 138133 136666 135533 134066 132933 136100 133500 584 40500 5000 102750 100 1 11686538 15508 -58.23 1.16 12 0.39 -2279.00 114314.00 181800 20241021 -27.01 108600 20240419 22.19 179500 -26.07 20250102 129800 2.23 20250203 181800 -27.01 20241021 108600 22.19 20240419 0.97 N 006280 5000 584 억 2328324 N N 142 N 00 N
12 20250218 140218 55 30.00 KOSPI200 제약 N N N Y 40 N 132500 -2700 5 -2.00 4696146500 35404 71.73 135000 135100 131600 175700 94700 135200 132644.52 19.92 0 -7875 138133 136666 135533 134066 132933 136100 133500 584 40500 5000 102750 100 1 11686538 15485 -58.14 1.16 12 0.30 -2279.00 114314.00 181800 20241021 -27.12 108600 20240419 22.01 179500 -26.18 20250102 129800 2.08 20250203 181800 -27.12 20241021 108600 22.01 20240419 0.97 N 006280 5000 584 억 2328324 N N 142 N 00 N