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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
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-20250301.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
20250306,160213,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,133400,4600,2,3.57,11363380750,85388,231.93,129300,134400,129300,167400,90200,128800,133079.18,19.84,0,5429,133000,130900,128700,126600,124400,131950,127650,584,38600,5000,97880,100,1,11686538,15590,-58.53,1.17,12,0.73,-2279.00,114314.00,181800,20241021,-26.62,108600,20240419,22.84,179500,-25.68,20250102,123000,8.46,20250304,181800,-26.62,20241021,108600,22.84,20240419,1.11,N,006280,5000,584 억,,2318087,N,N,116,N,00,N
20250306,150213,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,132700,3900,2,3.03,10900069350,81909,222.48,129300,134400,129300,167400,90200,128800,133075.36,19.84,0,5456,133000,130900,128700,126600,124400,131950,127650,584,38600,5000,97880,100,1,11686538,15508,-58.23,1.16,12,0.70,-2279.00,114314.00,181800,20241021,-27.01,108600,20240419,22.19,179500,-26.07,20250102,123000,7.89,20250304,181800,-27.01,20241021,108600,22.19,20240419,1.11,N,006280,5000,584 억,,2318087,N,N,362,N,00,N
20250306,140214,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,133200,4400,2,3.42,9914483300,74497,202.34,129300,134400,129300,167400,90200,128800,133085.67,19.84,0,8030,133000,130900,128700,126600,124400,131950,127650,584,38600,5000,97880,100,1,11686538,15566,-58.45,1.17,12,0.64,-2279.00,114314.00,181800,20241021,-26.73,108600,20240419,22.65,179500,-25.79,20250102,123000,8.29,20250304,181800,-26.73,20241021,108600,22.65,20240419,1.11,N,006280,5000,584 억,,2318087,N,N,362,N,00,N
20250306,130212,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,133600,4800,2,3.73,8448489450,63543,172.59,129300,134400,129300,167400,90200,128800,132957.04,19.84,0,6328,133000,130900,128700,126600,124400,131950,127650,584,38600,5000,97880,100,1,11686538,15613,-58.62,1.17,12,0.54,-2279.00,114314.00,181800,20241021,-26.51,108600,20240419,23.02,179500,-25.57,20250102,123000,8.62,20250304,181800,-26.51,20241021,108600,23.02,20240419,1.11,N,006280,5000,584 억,,2318087,N,N,362,N,00,N
20250306,120213,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,132600,3800,2,2.95,7590803350,57109,155.12,129300,134400,129300,167400,90200,128800,132917.81,19.84,0,7341,133000,130900,128700,126600,124400,131950,127650,584,38600,5000,97880,100,1,11686538,15496,-58.18,1.16,12,0.49,-2279.00,114314.00,181800,20241021,-27.06,108600,20240419,22.10,179500,-26.13,20250102,123000,7.80,20250304,181800,-27.06,20241021,108600,22.10,20240419,1.11,N,006280,5000,584 억,,2318087,N,N,362,N,00,N
20250306,110212,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,133800,5000,2,3.88,6828372750,51383,139.56,129300,134400,129300,167400,90200,128800,132891.67,19.84,0,9952,133000,130900,128700,126600,124400,131950,127650,584,38600,5000,97880,100,1,11686538,15637,-58.71,1.17,12,0.44,-2279.00,114314.00,181800,20241021,-26.40,108600,20240419,23.20,179500,-25.46,20250102,123000,8.78,20250304,181800,-26.40,20241021,108600,23.20,20240419,1.11,N,006280,5000,584 억,,2318087,N,N,362,N,00,N
20250306,100213,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,132600,3800,2,2.95,4827718000,36398,98.86,129300,134400,129300,167400,90200,128800,132636.90,19.84,0,7128,133000,130900,128700,126600,124400,131950,127650,584,38600,5000,97880,100,1,11686538,15496,-58.18,1.16,12,0.31,-2279.00,114314.00,181800,20241021,-27.06,108600,20240419,22.10,179500,-26.13,20250102,123000,7.80,20250304,181800,-27.06,20241021,108600,22.10,20240419,1.11,N,006280,5000,584 억,,2318087,N,N,362,N,00,N
20250306,090213,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,129700,900,2,0.70,183672600,1417,3.85,129300,130000,129300,167400,90200,128800,129620.75,19.84,0,-578,133000,130900,128700,126600,124400,131950,127650,584,38600,5000,97880,100,1,11686538,15157,-56.91,1.13,12,0.01,-2279.00,114314.00,181800,20241021,-28.66,108600,20240419,19.43,179500,-27.74,20250102,123000,5.45,20250304,181800,-28.66,20241021,108600,19.43,20240419,1.11,N,006280,5000,584 억,,2318087,N,N,362,N,00,N
20250305,160211,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,128800,2300,2,1.82,4752201000,36785,82.52,126500,130800,126500,164400,88600,126500,129188.83,19.79,0,-537,130166,128332,125666,123832,121166,129250,124750,584,37900,5000,96140,100,1,11686538,15052,-56.52,1.13,12,0.31,-2279.00,114314.00,181800,20241021,-29.15,108600,20240419,18.60,179500,-28.25,20250102,123000,4.72,20250304,181800,-29.15,20241021,108600,18.60,20240419,1.07,N,006280,5000,584 억,,2312338,N,N,362,N,00,N
20250305,150213,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,128600,2100,2,1.66,4527945700,35042,78.61,126500,130800,126500,164400,88600,126500,129214.82,19.79,0,-175,130166,128332,125666,123832,121166,129250,124750,584,37900,5000,96140,100,1,11686538,15029,-56.43,1.12,12,0.30,-2279.00,114314.00,181800,20241021,-29.26,108600,20240419,18.42,179500,-28.36,20250102,123000,4.55,20250304,181800,-29.26,20241021,108600,18.42,20240419,1.07,N,006280,5000,584 억,,2312338,N,N,37,N,00,N
20250305,140211,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,128300,1800,2,1.42,3854151100,29795,66.84,126500,130800,126500,164400,88600,126500,129355.63,19.79,0,-219,130166,128332,125666,123832,121166,129250,124750,584,37900,5000,96140,100,1,11686538,14994,-56.30,1.12,12,0.25,-2279.00,114314.00,181800,20241021,-29.43,108600,20240419,18.14,179500,-28.52,20250102,123000,4.31,20250304,181800,-29.43,20241021,108600,18.14,20240419,1.07,N,006280,5000,584 억,,2312338,N,N,37,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 20250306 160213 55 30.00 KOSPI200 제약 N N N Y 40 N 133400 4600 2 3.57 11363380750 85388 231.93 129300 134400 129300 167400 90200 128800 133079.18 19.84 0 5429 133000 130900 128700 126600 124400 131950 127650 584 38600 5000 97880 100 1 11686538 15590 -58.53 1.17 12 0.73 -2279.00 114314.00 181800 20241021 -26.62 108600 20240419 22.84 179500 -25.68 20250102 123000 8.46 20250304 181800 -26.62 20241021 108600 22.84 20240419 1.11 N 006280 5000 584 억 2318087 N N 116 N 00 N
3 20250306 150213 55 30.00 KOSPI200 제약 N N N Y 40 N 132700 3900 2 3.03 10900069350 81909 222.48 129300 134400 129300 167400 90200 128800 133075.36 19.84 0 5456 133000 130900 128700 126600 124400 131950 127650 584 38600 5000 97880 100 1 11686538 15508 -58.23 1.16 12 0.70 -2279.00 114314.00 181800 20241021 -27.01 108600 20240419 22.19 179500 -26.07 20250102 123000 7.89 20250304 181800 -27.01 20241021 108600 22.19 20240419 1.11 N 006280 5000 584 억 2318087 N N 362 N 00 N
4 20250306 140214 55 30.00 KOSPI200 제약 N N N Y 40 N 133200 4400 2 3.42 9914483300 74497 202.34 129300 134400 129300 167400 90200 128800 133085.67 19.84 0 8030 133000 130900 128700 126600 124400 131950 127650 584 38600 5000 97880 100 1 11686538 15566 -58.45 1.17 12 0.64 -2279.00 114314.00 181800 20241021 -26.73 108600 20240419 22.65 179500 -25.79 20250102 123000 8.29 20250304 181800 -26.73 20241021 108600 22.65 20240419 1.11 N 006280 5000 584 억 2318087 N N 362 N 00 N
5 20250306 130212 55 30.00 KOSPI200 제약 N N N Y 40 N 133600 4800 2 3.73 8448489450 63543 172.59 129300 134400 129300 167400 90200 128800 132957.04 19.84 0 6328 133000 130900 128700 126600 124400 131950 127650 584 38600 5000 97880 100 1 11686538 15613 -58.62 1.17 12 0.54 -2279.00 114314.00 181800 20241021 -26.51 108600 20240419 23.02 179500 -25.57 20250102 123000 8.62 20250304 181800 -26.51 20241021 108600 23.02 20240419 1.11 N 006280 5000 584 억 2318087 N N 362 N 00 N
6 20250306 120213 55 30.00 KOSPI200 제약 N N N Y 40 N 132600 3800 2 2.95 7590803350 57109 155.12 129300 134400 129300 167400 90200 128800 132917.81 19.84 0 7341 133000 130900 128700 126600 124400 131950 127650 584 38600 5000 97880 100 1 11686538 15496 -58.18 1.16 12 0.49 -2279.00 114314.00 181800 20241021 -27.06 108600 20240419 22.10 179500 -26.13 20250102 123000 7.80 20250304 181800 -27.06 20241021 108600 22.10 20240419 1.11 N 006280 5000 584 억 2318087 N N 362 N 00 N
7 20250306 110212 55 30.00 KOSPI200 제약 N N N Y 40 N 133800 5000 2 3.88 6828372750 51383 139.56 129300 134400 129300 167400 90200 128800 132891.67 19.84 0 9952 133000 130900 128700 126600 124400 131950 127650 584 38600 5000 97880 100 1 11686538 15637 -58.71 1.17 12 0.44 -2279.00 114314.00 181800 20241021 -26.40 108600 20240419 23.20 179500 -25.46 20250102 123000 8.78 20250304 181800 -26.40 20241021 108600 23.20 20240419 1.11 N 006280 5000 584 억 2318087 N N 362 N 00 N
8 20250306 100213 55 30.00 KOSPI200 제약 N N N Y 40 N 132600 3800 2 2.95 4827718000 36398 98.86 129300 134400 129300 167400 90200 128800 132636.90 19.84 0 7128 133000 130900 128700 126600 124400 131950 127650 584 38600 5000 97880 100 1 11686538 15496 -58.18 1.16 12 0.31 -2279.00 114314.00 181800 20241021 -27.06 108600 20240419 22.10 179500 -26.13 20250102 123000 7.80 20250304 181800 -27.06 20241021 108600 22.10 20240419 1.11 N 006280 5000 584 억 2318087 N N 362 N 00 N
9 20250306 090213 55 30.00 KOSPI200 제약 N N N Y 40 N 129700 900 2 0.70 183672600 1417 3.85 129300 130000 129300 167400 90200 128800 129620.75 19.84 0 -578 133000 130900 128700 126600 124400 131950 127650 584 38600 5000 97880 100 1 11686538 15157 -56.91 1.13 12 0.01 -2279.00 114314.00 181800 20241021 -28.66 108600 20240419 19.43 179500 -27.74 20250102 123000 5.45 20250304 181800 -28.66 20241021 108600 19.43 20240419 1.11 N 006280 5000 584 억 2318087 N N 362 N 00 N
10 20250305 160211 55 30.00 KOSPI200 제약 N N N Y 40 N 128800 2300 2 1.82 4752201000 36785 82.52 126500 130800 126500 164400 88600 126500 129188.83 19.79 0 -537 130166 128332 125666 123832 121166 129250 124750 584 37900 5000 96140 100 1 11686538 15052 -56.52 1.13 12 0.31 -2279.00 114314.00 181800 20241021 -29.15 108600 20240419 18.60 179500 -28.25 20250102 123000 4.72 20250304 181800 -29.15 20241021 108600 18.60 20240419 1.07 N 006280 5000 584 억 2312338 N N 362 N 00 N
11 20250305 150213 55 30.00 KOSPI200 제약 N N N Y 40 N 128600 2100 2 1.66 4527945700 35042 78.61 126500 130800 126500 164400 88600 126500 129214.82 19.79 0 -175 130166 128332 125666 123832 121166 129250 124750 584 37900 5000 96140 100 1 11686538 15029 -56.43 1.12 12 0.30 -2279.00 114314.00 181800 20241021 -29.26 108600 20240419 18.42 179500 -28.36 20250102 123000 4.55 20250304 181800 -29.26 20241021 108600 18.42 20240419 1.07 N 006280 5000 584 억 2312338 N N 37 N 00 N
12 20250305 140211 55 30.00 KOSPI200 제약 N N N Y 40 N 128300 1800 2 1.42 3854151100 29795 66.84 126500 130800 126500 164400 88600 126500 129355.63 19.79 0 -219 130166 128332 125666 123832 121166 129250 124750 584 37900 5000 96140 100 1 11686538 14994 -56.30 1.12 12 0.25 -2279.00 114314.00 181800 20241021 -29.43 108600 20240419 18.14 179500 -28.52 20250102 123000 4.31 20250304 181800 -29.43 20241021 108600 18.14 20240419 1.07 N 006280 5000 584 억 2312338 N N 37 N 00 N