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

Update 2025-03-31 1176 top30,price

Browse Source
This commit is contained in:
ened
2025-03-31 18:20:09 +09:00
parent 9077be234c
commit 38bbc3c8b6
1176 changed files with 8852 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

4
005690/price/prices-20250301.csv
View File

@@ -1,4 +1,8 @@
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
20250331,161504,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,10140,-70,5,-0.69,7418568135,735707,84.46,9910,10300,9900,13270,7150,10210,10083.56,7.80,0,-10268,10916,10562,10346,9992,9776,10455,9885,300,3060,500,7140,10,1,60016964,6086,96.57,7.03,12,1.23,105.00,1442.00,12920,20250313,-21.52,4300,20240805,135.81,12920,-21.52,20250313,7150,41.82,20250203,12920,-21.52,20250313,4300,135.81,20240805,6.84,Y,005690,500,300 억,,4679147,N,N,10581,N,00,N
20250331,150945,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,10140,-70,5,-0.69,6623713495,657337,75.46,9910,10300,9900,13270,7150,10210,10076.59,7.80,0,31729,10916,10562,10346,9992,9776,10455,9885,300,3060,500,7140,10,1,60016964,6086,96.57,7.03,12,1.10,105.00,1442.00,12920,20250313,-21.52,4300,20240805,135.81,12920,-21.52,20250313,7150,41.82,20250203,12920,-21.52,20250313,4300,135.81,20240805,6.84,Y,005690,500,300 억,,4679147,N,N,0,N,00,N
20250331,120616,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,9980,-230,5,-2.25,3736036670,370108,42.49,9910,10300,9900,13270,7150,10210,10094.45,7.80,0,35780,10916,10562,10346,9992,9776,10455,9885,300,3060,500,7140,10,1,60016964,5990,95.05,6.92,12,0.62,105.00,1442.00,12920,20250313,-22.76,4300,20240805,132.09,12920,-22.76,20250313,7150,39.58,20250203,12920,-22.76,20250313,4300,132.09,20240805,6.84,Y,005690,500,300 억,,4679147,N,N,0,N,00,N
20250331,090828,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,10100,-110,5,-1.08,586058450,58704,6.74,9910,10100,9900,13270,7150,10210,9983.28,7.80,0,18991,10916,10562,10346,9992,9776,10455,9885,300,3060,500,7140,10,1,60016964,6062,96.19,7.00,12,0.10,105.00,1442.00,12920,20250313,-21.83,4300,20240805,134.88,12920,-21.83,20250313,7150,41.26,20250203,12920,-21.83,20250313,4300,134.88,20240805,6.84,Y,005690,500,300 억,,4679147,N,N,0,N,00,N
20250328,160212,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,10210,-250,5,-2.39,8833489745,854495,47.00,10460,10700,10130,13590,7330,10460,10337.76,7.64,0,-18347,11553,11006,10653,10106,9753,10830,9930,300,3130,500,7320,10,1,60016964,6128,97.24,7.08,12,1.42,105.00,1442.00,12920,20250313,-20.98,4300,20240805,137.44,12920,-20.98,20250313,7150,42.80,20250203,12920,-20.98,20250313,4300,137.44,20240805,7.05,N,005690,500,300 억,,4582520,N,N,0,N,00,N
20250328,150213,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,10210,-250,5,-2.39,7942308485,767096,42.20,10460,10700,10130,13590,7330,10460,10353.73,7.64,0,-44633,11553,11006,10653,10106,9753,10830,9930,300,3130,500,7320,10,1,60016964,6128,97.24,7.08,12,1.28,105.00,1442.00,12920,20250313,-20.98,4300,20240805,137.44,12920,-20.98,20250313,7150,42.80,20250203,12920,-20.98,20250313,4300,137.44,20240805,7.05,N,005690,500,300 억,,4582520,N,N,0,N,00,N
20250328,140213,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,10230,-230,5,-2.20,6413926210,617071,33.94,10460,10700,10170,13590,7330,10460,10394.14,7.64,0,-18805,11553,11006,10653,10106,9753,10830,9930,300,3130,500,7320,10,1,60016964,6140,97.43,7.09,12,1.03,105.00,1442.00,12920,20250313,-20.82,4300,20240805,137.91,12920,-20.82,20250313,7150,43.08,20250203,12920,-20.82,20250313,4300,137.91,20240805,7.05,N,005690,500,300 억,,4582520,N,N,0,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 20250331 161504 55 40.00 KOSPI 제약 N N N Y 40 N 10140 -70 5 -0.69 7418568135 735707 84.46 9910 10300 9900 13270 7150 10210 10083.56 7.80 0 -10268 10916 10562 10346 9992 9776 10455 9885 300 3060 500 7140 10 1 60016964 6086 96.57 7.03 12 1.23 105.00 1442.00 12920 20250313 -21.52 4300 20240805 135.81 12920 -21.52 20250313 7150 41.82 20250203 12920 -21.52 20250313 4300 135.81 20240805 6.84 Y 005690 500 300 억 4679147 N N 10581 N 00 N
3 20250331 150945 55 40.00 KOSPI 제약 N N N Y 40 N 10140 -70 5 -0.69 6623713495 657337 75.46 9910 10300 9900 13270 7150 10210 10076.59 7.80 0 31729 10916 10562 10346 9992 9776 10455 9885 300 3060 500 7140 10 1 60016964 6086 96.57 7.03 12 1.10 105.00 1442.00 12920 20250313 -21.52 4300 20240805 135.81 12920 -21.52 20250313 7150 41.82 20250203 12920 -21.52 20250313 4300 135.81 20240805 6.84 Y 005690 500 300 억 4679147 N N 0 N 00 N
4 20250331 120616 55 40.00 KOSPI 제약 N N N Y 40 N 9980 -230 5 -2.25 3736036670 370108 42.49 9910 10300 9900 13270 7150 10210 10094.45 7.80 0 35780 10916 10562 10346 9992 9776 10455 9885 300 3060 500 7140 10 1 60016964 5990 95.05 6.92 12 0.62 105.00 1442.00 12920 20250313 -22.76 4300 20240805 132.09 12920 -22.76 20250313 7150 39.58 20250203 12920 -22.76 20250313 4300 132.09 20240805 6.84 Y 005690 500 300 억 4679147 N N 0 N 00 N
5 20250331 090828 55 40.00 KOSPI 제약 N N N Y 40 N 10100 -110 5 -1.08 586058450 58704 6.74 9910 10100 9900 13270 7150 10210 9983.28 7.80 0 18991 10916 10562 10346 9992 9776 10455 9885 300 3060 500 7140 10 1 60016964 6062 96.19 7.00 12 0.10 105.00 1442.00 12920 20250313 -21.83 4300 20240805 134.88 12920 -21.83 20250313 7150 41.26 20250203 12920 -21.83 20250313 4300 134.88 20240805 6.84 Y 005690 500 300 억 4679147 N N 0 N 00 N
6 20250328 160212 55 40.00 KOSPI 제약 N N N Y 40 N 10210 -250 5 -2.39 8833489745 854495 47.00 10460 10700 10130 13590 7330 10460 10337.76 7.64 0 -18347 11553 11006 10653 10106 9753 10830 9930 300 3130 500 7320 10 1 60016964 6128 97.24 7.08 12 1.42 105.00 1442.00 12920 20250313 -20.98 4300 20240805 137.44 12920 -20.98 20250313 7150 42.80 20250203 12920 -20.98 20250313 4300 137.44 20240805 7.05 N 005690 500 300 억 4582520 N N 0 N 00 N
7 20250328 150213 55 40.00 KOSPI 제약 N N N Y 40 N 10210 -250 5 -2.39 7942308485 767096 42.20 10460 10700 10130 13590 7330 10460 10353.73 7.64 0 -44633 11553 11006 10653 10106 9753 10830 9930 300 3130 500 7320 10 1 60016964 6128 97.24 7.08 12 1.28 105.00 1442.00 12920 20250313 -20.98 4300 20240805 137.44 12920 -20.98 20250313 7150 42.80 20250203 12920 -20.98 20250313 4300 137.44 20240805 7.05 N 005690 500 300 억 4582520 N N 0 N 00 N
8 20250328 140213 55 40.00 KOSPI 제약 N N N Y 40 N 10230 -230 5 -2.20 6413926210 617071 33.94 10460 10700 10170 13590 7330 10460 10394.14 7.64 0 -18805 11553 11006 10653 10106 9753 10830 9930 300 3130 500 7320 10 1 60016964 6140 97.43 7.09 12 1.03 105.00 1442.00 12920 20250313 -20.82 4300 20240805 137.91 12920 -20.82 20250313 7150 43.08 20250203 12920 -20.82 20250313 4300 137.91 20240805 7.05 N 005690 500 300 억 4582520 N N 0 N 00 N