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

Update 2025-04-15 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-15 18:02:07 +09:00
parent bd6e79dc9d
commit 1bba50bfe9
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005690/price/prices-20250401.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
20250415,160206,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,9180,-210,5,-2.24,5044000345,551994,126.66,9400,9400,9020,12200,6580,9390,9137.74,9.10,0,64214,9896,9642,9446,9192,8996,9545,9095,300,2810,500,6570,10,1,60016964,5510,87.43,6.37,12,0.92,105.00,1442.00,12920,20250313,-28.95,4300,20240805,113.49,12920,-28.95,20250313,7150,28.39,20250203,12920,-28.95,20250313,4300,113.49,20240805,5.23,Y,005690,500,300 억,,5464527,N,N,16924,N,00,N
20250415,150207,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,9080,-310,5,-3.30,4582013955,501456,115.06,9400,9400,9020,12200,6580,9390,9137.42,9.10,0,37592,9896,9642,9446,9192,8996,9545,9095,300,2810,500,6570,10,1,60016964,5450,86.48,6.30,12,0.84,105.00,1442.00,12920,20250313,-29.72,4300,20240805,111.16,12920,-29.72,20250313,7150,26.99,20250203,12920,-29.72,20250313,4300,111.16,20240805,5.23,Y,005690,500,300 억,,5464527,N,N,10332,N,00,N
20250415,140207,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,9110,-280,5,-2.98,3616284620,395311,90.71,9400,9400,9020,12200,6580,9390,9147.95,9.10,0,-8969,9896,9642,9446,9192,8996,9545,9095,300,2810,500,6570,10,1,60016964,5468,86.76,6.32,12,0.66,105.00,1442.00,12920,20250313,-29.49,4300,20240805,111.86,12920,-29.49,20250313,7150,27.41,20250203,12920,-29.49,20250313,4300,111.86,20240805,5.23,Y,005690,500,300 억,,5464527,N,N,10332,N,00,N
20250415,130207,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,9140,-250,5,-2.66,3119987305,341075,78.26,9400,9400,9020,12200,6580,9390,9147.51,9.10,0,-27698,9896,9642,9446,9192,8996,9545,9095,300,2810,500,6570,10,1,60016964,5486,87.05,6.34,12,0.57,105.00,1442.00,12920,20250313,-29.26,4300,20240805,112.56,12920,-29.26,20250313,7150,27.83,20250203,12920,-29.26,20250313,4300,112.56,20240805,5.23,Y,005690,500,300 억,,5464527,N,N,10332,N,00,N
20250415,120207,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,9100,-290,5,-3.09,2732843575,298715,68.54,9400,9400,9020,12200,6580,9390,9148.67,9.10,0,-29408,9896,9642,9446,9192,8996,9545,9095,300,2810,500,6570,10,1,60016964,5462,86.67,6.31,12,0.50,105.00,1442.00,12920,20250313,-29.57,4300,20240805,111.63,12920,-29.57,20250313,7150,27.27,20250203,12920,-29.57,20250313,4300,111.63,20240805,5.23,Y,005690,500,300 억,,5464527,N,N,10332,N,00,N
20250415,110207,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,9120,-270,5,-2.88,2205100085,240663,55.22,9400,9400,9020,12200,6580,9390,9162.61,9.10,0,-45000,9896,9642,9446,9192,8996,9545,9095,300,2810,500,6570,10,1,60016964,5474,86.86,6.32,12,0.40,105.00,1442.00,12920,20250313,-29.41,4300,20240805,112.09,12920,-29.41,20250313,7150,27.55,20250203,12920,-29.41,20250313,4300,112.09,20240805,5.23,Y,005690,500,300 억,,5464527,N,N,10332,N,00,N
20250415,100207,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,9070,-320,5,-3.41,1651183665,179927,41.28,9400,9400,9020,12200,6580,9390,9176.96,9.10,0,-43778,9896,9642,9446,9192,8996,9545,9095,300,2810,500,6570,10,1,60016964,5444,86.38,6.29,12,0.30,105.00,1442.00,12920,20250313,-29.80,4300,20240805,110.93,12920,-29.80,20250313,7150,26.85,20250203,12920,-29.80,20250313,4300,110.93,20240805,5.23,Y,005690,500,300 억,,5464527,N,N,10332,N,00,N
20250415,090208,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,9400,10,2,0.11,19063170,2031,0.47,9400,9400,9360,12200,6580,9390,9386.10,9.10,0,-1507,9896,9642,9446,9192,8996,9545,9095,300,2810,500,6570,10,1,60016964,5642,89.52,6.52,12,0.00,105.00,1442.00,12920,20250313,-27.24,4300,20240805,118.60,12920,-27.24,20250313,7150,31.47,20250203,12920,-27.24,20250313,4300,118.60,20240805,5.23,Y,005690,500,300 억,,5464527,N,N,10332,N,00,N
20250414,160205,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,9390,-20,5,-0.21,4098080860,435817,98.24,9650,9700,9250,12230,6590,9410,9403.24,9.32,0,-124474,9723,9566,9253,9096,8783,9645,9175,300,2820,500,6580,10,1,60016964,5636,89.43,6.51,12,0.73,105.00,1442.00,12920,20250313,-27.32,4300,20240805,118.37,12920,-27.32,20250313,7150,31.33,20250203,12920,-27.32,20250313,4300,118.37,20240805,5.04,Y,005690,500,300 억,,5590648,N,N,10332,N,00,N
20250414,150206,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,9320,-90,5,-0.96,3725561760,396120,89.29,9650,9700,9250,12230,6590,9410,9405.13,9.32,0,-126697,9723,9566,9253,9096,8783,9645,9175,300,2820,500,6580,10,1,60016964,5594,88.76,6.46,12,0.66,105.00,1442.00,12920,20250313,-27.86,4300,20240805,116.74,12920,-27.86,20250313,7150,30.35,20250203,12920,-27.86,20250313,4300,116.74,20240805,5.04,Y,005690,500,300 억,,5590648,N,N,22812,N,00,N
20250414,140206,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,9290,-120,5,-1.28,3443678815,365802,82.46,9650,9700,9250,12230,6590,9410,9414.05,9.32,0,-126512,9723,9566,9253,9096,8783,9645,9175,300,2820,500,6580,10,1,60016964,5576,88.48,6.44,12,0.61,105.00,1442.00,12920,20250313,-28.10,4300,20240805,116.05,12920,-28.10,20250313,7150,29.93,20250203,12920,-28.10,20250313,4300,116.05,20240805,5.04,Y,005690,500,300 억,,5590648,N,N,22812,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 20250415 160206 55 40.00 KOSPI 제약 N N N Y 40 N 9180 -210 5 -2.24 5044000345 551994 126.66 9400 9400 9020 12200 6580 9390 9137.74 9.10 0 64214 9896 9642 9446 9192 8996 9545 9095 300 2810 500 6570 10 1 60016964 5510 87.43 6.37 12 0.92 105.00 1442.00 12920 20250313 -28.95 4300 20240805 113.49 12920 -28.95 20250313 7150 28.39 20250203 12920 -28.95 20250313 4300 113.49 20240805 5.23 Y 005690 500 300 억 5464527 N N 16924 N 00 N
3 20250415 150207 55 40.00 KOSPI 제약 N N N Y 40 N 9080 -310 5 -3.30 4582013955 501456 115.06 9400 9400 9020 12200 6580 9390 9137.42 9.10 0 37592 9896 9642 9446 9192 8996 9545 9095 300 2810 500 6570 10 1 60016964 5450 86.48 6.30 12 0.84 105.00 1442.00 12920 20250313 -29.72 4300 20240805 111.16 12920 -29.72 20250313 7150 26.99 20250203 12920 -29.72 20250313 4300 111.16 20240805 5.23 Y 005690 500 300 억 5464527 N N 10332 N 00 N
4 20250415 140207 55 40.00 KOSPI 제약 N N N Y 40 N 9110 -280 5 -2.98 3616284620 395311 90.71 9400 9400 9020 12200 6580 9390 9147.95 9.10 0 -8969 9896 9642 9446 9192 8996 9545 9095 300 2810 500 6570 10 1 60016964 5468 86.76 6.32 12 0.66 105.00 1442.00 12920 20250313 -29.49 4300 20240805 111.86 12920 -29.49 20250313 7150 27.41 20250203 12920 -29.49 20250313 4300 111.86 20240805 5.23 Y 005690 500 300 억 5464527 N N 10332 N 00 N
5 20250415 130207 55 40.00 KOSPI 제약 N N N Y 40 N 9140 -250 5 -2.66 3119987305 341075 78.26 9400 9400 9020 12200 6580 9390 9147.51 9.10 0 -27698 9896 9642 9446 9192 8996 9545 9095 300 2810 500 6570 10 1 60016964 5486 87.05 6.34 12 0.57 105.00 1442.00 12920 20250313 -29.26 4300 20240805 112.56 12920 -29.26 20250313 7150 27.83 20250203 12920 -29.26 20250313 4300 112.56 20240805 5.23 Y 005690 500 300 억 5464527 N N 10332 N 00 N
6 20250415 120207 55 40.00 KOSPI 제약 N N N Y 40 N 9100 -290 5 -3.09 2732843575 298715 68.54 9400 9400 9020 12200 6580 9390 9148.67 9.10 0 -29408 9896 9642 9446 9192 8996 9545 9095 300 2810 500 6570 10 1 60016964 5462 86.67 6.31 12 0.50 105.00 1442.00 12920 20250313 -29.57 4300 20240805 111.63 12920 -29.57 20250313 7150 27.27 20250203 12920 -29.57 20250313 4300 111.63 20240805 5.23 Y 005690 500 300 억 5464527 N N 10332 N 00 N
7 20250415 110207 55 40.00 KOSPI 제약 N N N Y 40 N 9120 -270 5 -2.88 2205100085 240663 55.22 9400 9400 9020 12200 6580 9390 9162.61 9.10 0 -45000 9896 9642 9446 9192 8996 9545 9095 300 2810 500 6570 10 1 60016964 5474 86.86 6.32 12 0.40 105.00 1442.00 12920 20250313 -29.41 4300 20240805 112.09 12920 -29.41 20250313 7150 27.55 20250203 12920 -29.41 20250313 4300 112.09 20240805 5.23 Y 005690 500 300 억 5464527 N N 10332 N 00 N
8 20250415 100207 55 40.00 KOSPI 제약 N N N Y 40 N 9070 -320 5 -3.41 1651183665 179927 41.28 9400 9400 9020 12200 6580 9390 9176.96 9.10 0 -43778 9896 9642 9446 9192 8996 9545 9095 300 2810 500 6570 10 1 60016964 5444 86.38 6.29 12 0.30 105.00 1442.00 12920 20250313 -29.80 4300 20240805 110.93 12920 -29.80 20250313 7150 26.85 20250203 12920 -29.80 20250313 4300 110.93 20240805 5.23 Y 005690 500 300 억 5464527 N N 10332 N 00 N
9 20250415 090208 55 40.00 KOSPI 제약 N N N Y 40 N 9400 10 2 0.11 19063170 2031 0.47 9400 9400 9360 12200 6580 9390 9386.10 9.10 0 -1507 9896 9642 9446 9192 8996 9545 9095 300 2810 500 6570 10 1 60016964 5642 89.52 6.52 12 0.00 105.00 1442.00 12920 20250313 -27.24 4300 20240805 118.60 12920 -27.24 20250313 7150 31.47 20250203 12920 -27.24 20250313 4300 118.60 20240805 5.23 Y 005690 500 300 억 5464527 N N 10332 N 00 N
10 20250414 160205 55 40.00 KOSPI 제약 N N N Y 40 N 9390 -20 5 -0.21 4098080860 435817 98.24 9650 9700 9250 12230 6590 9410 9403.24 9.32 0 -124474 9723 9566 9253 9096 8783 9645 9175 300 2820 500 6580 10 1 60016964 5636 89.43 6.51 12 0.73 105.00 1442.00 12920 20250313 -27.32 4300 20240805 118.37 12920 -27.32 20250313 7150 31.33 20250203 12920 -27.32 20250313 4300 118.37 20240805 5.04 Y 005690 500 300 억 5590648 N N 10332 N 00 N
11 20250414 150206 55 40.00 KOSPI 제약 N N N Y 40 N 9320 -90 5 -0.96 3725561760 396120 89.29 9650 9700 9250 12230 6590 9410 9405.13 9.32 0 -126697 9723 9566 9253 9096 8783 9645 9175 300 2820 500 6580 10 1 60016964 5594 88.76 6.46 12 0.66 105.00 1442.00 12920 20250313 -27.86 4300 20240805 116.74 12920 -27.86 20250313 7150 30.35 20250203 12920 -27.86 20250313 4300 116.74 20240805 5.04 Y 005690 500 300 억 5590648 N N 22812 N 00 N
12 20250414 140206 55 40.00 KOSPI 제약 N N N Y 40 N 9290 -120 5 -1.28 3443678815 365802 82.46 9650 9700 9250 12230 6590 9410 9414.05 9.32 0 -126512 9723 9566 9253 9096 8783 9645 9175 300 2820 500 6580 10 1 60016964 5576 88.48 6.44 12 0.61 105.00 1442.00 12920 20250313 -28.10 4300 20240805 116.05 12920 -28.10 20250313 7150 29.93 20250203 12920 -28.10 20250313 4300 116.05 20240805 5.04 Y 005690 500 300 억 5590648 N N 22812 N 00 N