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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160216,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,125900,-300,5,-0.24,5268738800,41875,164.52,126200,127100,124800,164000,88400,126200,125820.61,19.64,0,-2406,128866,127532,126566,125232,124266,128200,125900,584,37800,5000,95910,100,1,11686538,14713,-55.24,1.10,12,0.36,-2279.00,114314.00,181800,20241021,-30.75,108600,20240419,15.93,179500,-29.86,20250102,123000,2.36,20250304,181800,-30.75,20241021,108600,15.93,20240419,1.03,N,006280,5000,584 억,,2295397,N,N,388,N,00,N
20250313,150216,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,125600,-600,5,-0.48,4232963400,33642,132.17,126200,127100,124800,164000,88400,126200,125823.77,19.64,0,-1670,128866,127532,126566,125232,124266,128200,125900,584,37800,5000,95910,100,1,11686538,14678,-55.11,1.10,12,0.29,-2279.00,114314.00,181800,20241021,-30.91,108600,20240419,15.65,179500,-30.03,20250102,123000,2.11,20250304,181800,-30.91,20241021,108600,15.65,20240419,1.03,N,006280,5000,584 억,,2295397,N,N,124,N,00,N
20250313,140216,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,125600,-600,5,-0.48,3386910150,26908,105.72,126200,127100,124800,164000,88400,126200,125870.01,19.64,0,-1865,128866,127532,126566,125232,124266,128200,125900,584,37800,5000,95910,100,1,11686538,14678,-55.11,1.10,12,0.23,-2279.00,114314.00,181800,20241021,-30.91,108600,20240419,15.65,179500,-30.03,20250102,123000,2.11,20250304,181800,-30.91,20241021,108600,15.65,20240419,1.03,N,006280,5000,584 억,,2295397,N,N,124,N,00,N
20250313,130217,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,125500,-700,5,-0.55,2950882850,23433,92.06,126200,127100,124800,164000,88400,126200,125928.51,19.64,0,-2364,128866,127532,126566,125232,124266,128200,125900,584,37800,5000,95910,100,1,11686538,14667,-55.07,1.10,12,0.20,-2279.00,114314.00,181800,20241021,-30.97,108600,20240419,15.56,179500,-30.08,20250102,123000,2.03,20250304,181800,-30.97,20241021,108600,15.56,20240419,1.03,N,006280,5000,584 억,,2295397,N,N,124,N,00,N
20250313,120216,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,126000,-200,5,-0.16,2648237050,21026,82.61,126200,127100,124800,164000,88400,126200,125950.59,19.64,0,-2397,128866,127532,126566,125232,124266,128200,125900,584,37800,5000,95910,100,1,11686538,14725,-55.29,1.10,12,0.18,-2279.00,114314.00,181800,20241021,-30.69,108600,20240419,16.02,179500,-29.81,20250102,123000,2.44,20250304,181800,-30.69,20241021,108600,16.02,20240419,1.03,N,006280,5000,584 억,,2295397,N,N,124,N,00,N
20250313,110216,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,126700,500,2,0.40,2116481350,16822,66.09,126200,127100,124800,164000,88400,126200,125816.27,19.64,0,-3403,128866,127532,126566,125232,124266,128200,125900,584,37800,5000,95910,100,1,11686538,14807,-55.59,1.11,12,0.14,-2279.00,114314.00,181800,20241021,-30.31,108600,20240419,16.67,179500,-29.42,20250102,123000,3.01,20250304,181800,-30.31,20241021,108600,16.67,20240419,1.03,N,006280,5000,584 억,,2295397,N,N,124,N,00,N
20250313,100216,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,124900,-1300,5,-1.03,1450237150,11530,45.30,126200,127100,124800,164000,88400,126200,125779.46,19.64,0,-4371,128866,127532,126566,125232,124266,128200,125900,584,37800,5000,95910,100,1,11686538,14596,-54.80,1.09,12,0.10,-2279.00,114314.00,181800,20241021,-31.30,108600,20240419,15.01,179500,-30.42,20250102,123000,1.54,20250304,181800,-31.30,20241021,108600,15.01,20240419,1.03,N,006280,5000,584 억,,2295397,N,N,124,N,00,N
20250313,090217,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,126500,300,2,0.24,36238300,287,1.13,126200,126500,126200,164000,88400,126200,126265.85,19.64,0,-48,128866,127532,126566,125232,124266,128200,125900,584,37800,5000,95910,100,1,11686538,14783,-55.51,1.11,12,0.00,-2279.00,114314.00,181800,20241021,-30.42,108600,20240419,16.48,179500,-29.53,20250102,123000,2.85,20250304,181800,-30.42,20241021,108600,16.48,20240419,1.03,N,006280,5000,584 억,,2295397,N,N,124,N,00,N
20250312,160215,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,126200,400,2,0.32,3205296100,25384,68.43,125600,127900,125600,163500,88100,125800,126272.36,19.63,0,509,129133,127466,125833,124166,122533,128300,125000,584,37700,5000,95600,100,1,11686538,14748,-55.38,1.10,12,0.22,-2279.00,114314.00,181800,20241021,-30.58,108600,20240419,16.21,179500,-29.69,20250102,123000,2.60,20250304,181800,-30.58,20241021,108600,16.21,20240419,1.05,N,006280,5000,584 억,,2293807,N,N,124,N,00,N
20250312,150217,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,126300,500,2,0.40,3019415600,23911,64.46,125600,127900,125600,163500,88100,125800,126277.30,19.63,0,230,129133,127466,125833,124166,122533,128300,125000,584,37700,5000,95600,100,1,11686538,14760,-55.42,1.10,12,0.20,-2279.00,114314.00,181800,20241021,-30.53,108600,20240419,16.30,179500,-29.64,20250102,123000,2.68,20250304,181800,-30.53,20241021,108600,16.30,20240419,1.05,N,006280,5000,584 억,,2293807,N,N,35,N,00,N
20250312,140215,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,126600,800,2,0.64,2514374300,19912,53.68,125600,127900,125600,163500,88100,125800,126274.37,19.63,0,-466,129133,127466,125833,124166,122533,128300,125000,584,37700,5000,95600,100,1,11686538,14795,-55.55,1.11,12,0.17,-2279.00,114314.00,181800,20241021,-30.36,108600,20240419,16.57,179500,-29.47,20250102,123000,2.93,20250304,181800,-30.36,20241021,108600,16.57,20240419,1.05,N,006280,5000,584 억,,2293807,N,N,35,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 20250313 160216 55 30.00 KOSPI200 제약 N N N Y 40 N 125900 -300 5 -0.24 5268738800 41875 164.52 126200 127100 124800 164000 88400 126200 125820.61 19.64 0 -2406 128866 127532 126566 125232 124266 128200 125900 584 37800 5000 95910 100 1 11686538 14713 -55.24 1.10 12 0.36 -2279.00 114314.00 181800 20241021 -30.75 108600 20240419 15.93 179500 -29.86 20250102 123000 2.36 20250304 181800 -30.75 20241021 108600 15.93 20240419 1.03 N 006280 5000 584 억 2295397 N N 388 N 00 N
3 20250313 150216 55 30.00 KOSPI200 제약 N N N Y 40 N 125600 -600 5 -0.48 4232963400 33642 132.17 126200 127100 124800 164000 88400 126200 125823.77 19.64 0 -1670 128866 127532 126566 125232 124266 128200 125900 584 37800 5000 95910 100 1 11686538 14678 -55.11 1.10 12 0.29 -2279.00 114314.00 181800 20241021 -30.91 108600 20240419 15.65 179500 -30.03 20250102 123000 2.11 20250304 181800 -30.91 20241021 108600 15.65 20240419 1.03 N 006280 5000 584 억 2295397 N N 124 N 00 N
4 20250313 140216 55 30.00 KOSPI200 제약 N N N Y 40 N 125600 -600 5 -0.48 3386910150 26908 105.72 126200 127100 124800 164000 88400 126200 125870.01 19.64 0 -1865 128866 127532 126566 125232 124266 128200 125900 584 37800 5000 95910 100 1 11686538 14678 -55.11 1.10 12 0.23 -2279.00 114314.00 181800 20241021 -30.91 108600 20240419 15.65 179500 -30.03 20250102 123000 2.11 20250304 181800 -30.91 20241021 108600 15.65 20240419 1.03 N 006280 5000 584 억 2295397 N N 124 N 00 N
5 20250313 130217 55 30.00 KOSPI200 제약 N N N Y 40 N 125500 -700 5 -0.55 2950882850 23433 92.06 126200 127100 124800 164000 88400 126200 125928.51 19.64 0 -2364 128866 127532 126566 125232 124266 128200 125900 584 37800 5000 95910 100 1 11686538 14667 -55.07 1.10 12 0.20 -2279.00 114314.00 181800 20241021 -30.97 108600 20240419 15.56 179500 -30.08 20250102 123000 2.03 20250304 181800 -30.97 20241021 108600 15.56 20240419 1.03 N 006280 5000 584 억 2295397 N N 124 N 00 N
6 20250313 120216 55 30.00 KOSPI200 제약 N N N Y 40 N 126000 -200 5 -0.16 2648237050 21026 82.61 126200 127100 124800 164000 88400 126200 125950.59 19.64 0 -2397 128866 127532 126566 125232 124266 128200 125900 584 37800 5000 95910 100 1 11686538 14725 -55.29 1.10 12 0.18 -2279.00 114314.00 181800 20241021 -30.69 108600 20240419 16.02 179500 -29.81 20250102 123000 2.44 20250304 181800 -30.69 20241021 108600 16.02 20240419 1.03 N 006280 5000 584 억 2295397 N N 124 N 00 N
7 20250313 110216 55 30.00 KOSPI200 제약 N N N Y 40 N 126700 500 2 0.40 2116481350 16822 66.09 126200 127100 124800 164000 88400 126200 125816.27 19.64 0 -3403 128866 127532 126566 125232 124266 128200 125900 584 37800 5000 95910 100 1 11686538 14807 -55.59 1.11 12 0.14 -2279.00 114314.00 181800 20241021 -30.31 108600 20240419 16.67 179500 -29.42 20250102 123000 3.01 20250304 181800 -30.31 20241021 108600 16.67 20240419 1.03 N 006280 5000 584 억 2295397 N N 124 N 00 N
8 20250313 100216 55 30.00 KOSPI200 제약 N N N Y 40 N 124900 -1300 5 -1.03 1450237150 11530 45.30 126200 127100 124800 164000 88400 126200 125779.46 19.64 0 -4371 128866 127532 126566 125232 124266 128200 125900 584 37800 5000 95910 100 1 11686538 14596 -54.80 1.09 12 0.10 -2279.00 114314.00 181800 20241021 -31.30 108600 20240419 15.01 179500 -30.42 20250102 123000 1.54 20250304 181800 -31.30 20241021 108600 15.01 20240419 1.03 N 006280 5000 584 억 2295397 N N 124 N 00 N
9 20250313 090217 55 30.00 KOSPI200 제약 N N N Y 40 N 126500 300 2 0.24 36238300 287 1.13 126200 126500 126200 164000 88400 126200 126265.85 19.64 0 -48 128866 127532 126566 125232 124266 128200 125900 584 37800 5000 95910 100 1 11686538 14783 -55.51 1.11 12 0.00 -2279.00 114314.00 181800 20241021 -30.42 108600 20240419 16.48 179500 -29.53 20250102 123000 2.85 20250304 181800 -30.42 20241021 108600 16.48 20240419 1.03 N 006280 5000 584 억 2295397 N N 124 N 00 N
10 20250312 160215 55 30.00 KOSPI200 제약 N N N Y 40 N 126200 400 2 0.32 3205296100 25384 68.43 125600 127900 125600 163500 88100 125800 126272.36 19.63 0 509 129133 127466 125833 124166 122533 128300 125000 584 37700 5000 95600 100 1 11686538 14748 -55.38 1.10 12 0.22 -2279.00 114314.00 181800 20241021 -30.58 108600 20240419 16.21 179500 -29.69 20250102 123000 2.60 20250304 181800 -30.58 20241021 108600 16.21 20240419 1.05 N 006280 5000 584 억 2293807 N N 124 N 00 N
11 20250312 150217 55 30.00 KOSPI200 제약 N N N Y 40 N 126300 500 2 0.40 3019415600 23911 64.46 125600 127900 125600 163500 88100 125800 126277.30 19.63 0 230 129133 127466 125833 124166 122533 128300 125000 584 37700 5000 95600 100 1 11686538 14760 -55.42 1.10 12 0.20 -2279.00 114314.00 181800 20241021 -30.53 108600 20240419 16.30 179500 -29.64 20250102 123000 2.68 20250304 181800 -30.53 20241021 108600 16.30 20240419 1.05 N 006280 5000 584 억 2293807 N N 35 N 00 N
12 20250312 140215 55 30.00 KOSPI200 제약 N N N Y 40 N 126600 800 2 0.64 2514374300 19912 53.68 125600 127900 125600 163500 88100 125800 126274.37 19.63 0 -466 129133 127466 125833 124166 122533 128300 125000 584 37700 5000 95600 100 1 11686538 14795 -55.55 1.11 12 0.17 -2279.00 114314.00 181800 20241021 -30.36 108600 20240419 16.57 179500 -29.47 20250102 123000 2.93 20250304 181800 -30.36 20241021 108600 16.57 20240419 1.05 N 006280 5000 584 억 2293807 N N 35 N 00 N