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

Update 2025-04-10 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-10 18:02:05 +09:00
parent 06dd698877
commit 4fa65817ef
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
20250410,160205,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,9180,740,2,8.77,6906847350,752932,125.07,9200,9330,9060,10970,5910,8440,9173.26,9.50,0,-139641,8913,8676,8413,8176,7913,8795,8295,300,2530,500,5900,10,1,60016964,5510,87.43,6.37,12,1.25,105.00,1442.00,12920,20250313,-28.95,4300,20240805,113.49,12920,-28.95,20250313,7150,28.39,20250203,12920,-28.95,20250313,4300,113.49,20240805,4.98,Y,005690,500,300 억,,5699130,N,N,14562,N,00,N
20250410,150205,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,9170,730,2,8.65,6501455980,708803,117.74,9200,9330,9060,10970,5910,8440,9172.44,9.50,0,-140071,8913,8676,8413,8176,7913,8795,8295,300,2530,500,5900,10,1,60016964,5504,87.33,6.36,12,1.18,105.00,1442.00,12920,20250313,-29.02,4300,20240805,113.26,12920,-29.02,20250313,7150,28.25,20250203,12920,-29.02,20250313,4300,113.26,20240805,4.98,Y,005690,500,300 억,,5699130,N,N,13034,N,00,N
20250410,140205,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,9140,700,2,8.29,5987955205,652974,108.47,9200,9330,9060,10970,5910,8440,9170.28,9.50,0,-125585,8913,8676,8413,8176,7913,8795,8295,300,2530,500,5900,10,1,60016964,5486,87.05,6.34,12,1.09,105.00,1442.00,12920,20250313,-29.26,4300,20240805,112.56,12920,-29.26,20250313,7150,27.83,20250203,12920,-29.26,20250313,4300,112.56,20240805,4.98,Y,005690,500,300 억,,5699130,N,N,13034,N,00,N
20250410,130206,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,9150,710,2,8.41,5688790965,620273,103.03,9200,9330,9060,10970,5910,8440,9171.43,9.50,0,-118544,8913,8676,8413,8176,7913,8795,8295,300,2530,500,5900,10,1,60016964,5492,87.14,6.35,12,1.03,105.00,1442.00,12920,20250313,-29.18,4300,20240805,112.79,12920,-29.18,20250313,7150,27.97,20250203,12920,-29.18,20250313,4300,112.79,20240805,4.98,Y,005690,500,300 억,,5699130,N,N,13034,N,00,N
20250410,120206,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,9140,700,2,8.29,5378466355,586259,97.38,9200,9330,9060,10970,5910,8440,9174.22,9.50,0,-98121,8913,8676,8413,8176,7913,8795,8295,300,2530,500,5900,10,1,60016964,5486,87.05,6.34,12,0.98,105.00,1442.00,12920,20250313,-29.26,4300,20240805,112.56,12920,-29.26,20250313,7150,27.83,20250203,12920,-29.26,20250313,4300,112.56,20240805,4.98,Y,005690,500,300 억,,5699130,N,N,13034,N,00,N
20250410,110206,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,9140,700,2,8.29,4815446745,524677,87.15,9200,9330,9060,10970,5910,8440,9177.93,9.50,0,-68927,8913,8676,8413,8176,7913,8795,8295,300,2530,500,5900,10,1,60016964,5486,87.05,6.34,12,0.87,105.00,1442.00,12920,20250313,-29.26,4300,20240805,112.56,12920,-29.26,20250313,7150,27.83,20250203,12920,-29.26,20250313,4300,112.56,20240805,4.98,Y,005690,500,300 억,,5699130,N,N,13034,N,00,N
20250410,100205,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,9160,720,2,8.53,3883002425,422459,70.17,9200,9330,9080,10970,5910,8440,9191.43,9.50,0,-39257,8913,8676,8413,8176,7913,8795,8295,300,2530,500,5900,10,1,60016964,5498,87.24,6.35,12,0.70,105.00,1442.00,12920,20250313,-29.10,4300,20240805,113.02,12920,-29.10,20250313,7150,28.11,20250203,12920,-29.10,20250313,4300,113.02,20240805,4.98,Y,005690,500,300 억,,5699130,N,N,13034,N,00,N
20250410,090206,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,8440,0,3,0.00,0,0,0.00,0,0,0,10970,5910,8440,0.00,9.50,0,0,8913,8676,8413,8176,7913,8795,8295,300,2530,500,5900,10,1,60016964,5065,80.38,5.85,12,0.00,105.00,1442.00,12920,20250313,-34.67,4300,20240805,96.28,12920,-34.67,20250313,7150,18.04,20250203,12920,-34.67,20250313,4300,96.28,20240805,4.98,Y,005690,500,300 억,,5699130,Y,N,13034,N,00,N
20250409,160205,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,8440,-170,5,-1.97,5056281115,602011,81.94,8350,8650,8150,11190,6030,8610,8398.98,9.29,0,84708,9230,8920,8670,8360,8110,8795,8235,300,2580,500,6020,10,1,60016964,5065,80.38,5.85,12,1.00,105.00,1442.00,12920,20250313,-34.67,4300,20240805,96.28,12920,-34.67,20250313,7150,18.04,20250203,12920,-34.67,20250313,4300,96.28,20240805,5.95,Y,005690,500,300 억,,5578324,N,N,13034,N,00,N
20250409,150200,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,8310,-300,5,-3.48,4315054960,513888,69.94,8350,8650,8150,11190,6030,8610,8396.88,9.29,0,86462,9230,8920,8670,8360,8110,8795,8235,300,2580,500,6020,10,1,60016964,4987,79.14,5.76,12,0.86,105.00,1442.00,12920,20250313,-35.68,4300,20240805,93.26,12920,-35.68,20250313,7150,16.22,20250203,12920,-35.68,20250313,4300,93.26,20240805,5.95,Y,005690,500,300 억,,5578324,N,N,6180,N,00,N
20250409,140204,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,8280,-330,5,-3.83,3089599070,364838,49.66,8350,8650,8230,11190,6030,8610,8468.41,9.29,0,37727,9230,8920,8670,8360,8110,8795,8235,300,2580,500,6020,10,1,60016964,4969,78.86,5.74,12,0.61,105.00,1442.00,12920,20250313,-35.91,4300,20240805,92.56,12920,-35.91,20250313,7150,15.80,20250203,12920,-35.91,20250313,4300,92.56,20240805,5.95,Y,005690,500,300 억,,5578324,N,N,6180,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 20250410 160205 55 40.00 KOSPI 제약 N N N Y 40 N 9180 740 2 8.77 6906847350 752932 125.07 9200 9330 9060 10970 5910 8440 9173.26 9.50 0 -139641 8913 8676 8413 8176 7913 8795 8295 300 2530 500 5900 10 1 60016964 5510 87.43 6.37 12 1.25 105.00 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 4.98 Y 005690 500 300 억 5699130 N N 14562 N 00 N
3 20250410 150205 55 40.00 KOSPI 제약 N N N Y 40 N 9170 730 2 8.65 6501455980 708803 117.74 9200 9330 9060 10970 5910 8440 9172.44 9.50 0 -140071 8913 8676 8413 8176 7913 8795 8295 300 2530 500 5900 10 1 60016964 5504 87.33 6.36 12 1.18 105.00 1442.00 12920 20250313 -29.02 4300 20240805 113.26 12920 -29.02 20250313 7150 28.25 20250203 12920 -29.02 20250313 4300 113.26 20240805 4.98 Y 005690 500 300 억 5699130 N N 13034 N 00 N
4 20250410 140205 55 40.00 KOSPI 제약 N N N Y 40 N 9140 700 2 8.29 5987955205 652974 108.47 9200 9330 9060 10970 5910 8440 9170.28 9.50 0 -125585 8913 8676 8413 8176 7913 8795 8295 300 2530 500 5900 10 1 60016964 5486 87.05 6.34 12 1.09 105.00 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 4.98 Y 005690 500 300 억 5699130 N N 13034 N 00 N
5 20250410 130206 55 40.00 KOSPI 제약 N N N Y 40 N 9150 710 2 8.41 5688790965 620273 103.03 9200 9330 9060 10970 5910 8440 9171.43 9.50 0 -118544 8913 8676 8413 8176 7913 8795 8295 300 2530 500 5900 10 1 60016964 5492 87.14 6.35 12 1.03 105.00 1442.00 12920 20250313 -29.18 4300 20240805 112.79 12920 -29.18 20250313 7150 27.97 20250203 12920 -29.18 20250313 4300 112.79 20240805 4.98 Y 005690 500 300 억 5699130 N N 13034 N 00 N
6 20250410 120206 55 40.00 KOSPI 제약 N N N Y 40 N 9140 700 2 8.29 5378466355 586259 97.38 9200 9330 9060 10970 5910 8440 9174.22 9.50 0 -98121 8913 8676 8413 8176 7913 8795 8295 300 2530 500 5900 10 1 60016964 5486 87.05 6.34 12 0.98 105.00 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 4.98 Y 005690 500 300 억 5699130 N N 13034 N 00 N
7 20250410 110206 55 40.00 KOSPI 제약 N N N Y 40 N 9140 700 2 8.29 4815446745 524677 87.15 9200 9330 9060 10970 5910 8440 9177.93 9.50 0 -68927 8913 8676 8413 8176 7913 8795 8295 300 2530 500 5900 10 1 60016964 5486 87.05 6.34 12 0.87 105.00 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 4.98 Y 005690 500 300 억 5699130 N N 13034 N 00 N
8 20250410 100205 55 40.00 KOSPI 제약 N N N Y 40 N 9160 720 2 8.53 3883002425 422459 70.17 9200 9330 9080 10970 5910 8440 9191.43 9.50 0 -39257 8913 8676 8413 8176 7913 8795 8295 300 2530 500 5900 10 1 60016964 5498 87.24 6.35 12 0.70 105.00 1442.00 12920 20250313 -29.10 4300 20240805 113.02 12920 -29.10 20250313 7150 28.11 20250203 12920 -29.10 20250313 4300 113.02 20240805 4.98 Y 005690 500 300 억 5699130 N N 13034 N 00 N
9 20250410 090206 55 40.00 KOSPI 제약 N N N Y 40 N 8440 0 3 0.00 0 0 0.00 0 0 0 10970 5910 8440 0.00 9.50 0 0 8913 8676 8413 8176 7913 8795 8295 300 2530 500 5900 10 1 60016964 5065 80.38 5.85 12 0.00 105.00 1442.00 12920 20250313 -34.67 4300 20240805 96.28 12920 -34.67 20250313 7150 18.04 20250203 12920 -34.67 20250313 4300 96.28 20240805 4.98 Y 005690 500 300 억 5699130 Y N 13034 N 00 N
10 20250409 160205 55 40.00 KOSPI 제약 N N N Y 40 N 8440 -170 5 -1.97 5056281115 602011 81.94 8350 8650 8150 11190 6030 8610 8398.98 9.29 0 84708 9230 8920 8670 8360 8110 8795 8235 300 2580 500 6020 10 1 60016964 5065 80.38 5.85 12 1.00 105.00 1442.00 12920 20250313 -34.67 4300 20240805 96.28 12920 -34.67 20250313 7150 18.04 20250203 12920 -34.67 20250313 4300 96.28 20240805 5.95 Y 005690 500 300 억 5578324 N N 13034 N 00 N
11 20250409 150200 55 40.00 KOSPI 제약 N N N Y 40 N 8310 -300 5 -3.48 4315054960 513888 69.94 8350 8650 8150 11190 6030 8610 8396.88 9.29 0 86462 9230 8920 8670 8360 8110 8795 8235 300 2580 500 6020 10 1 60016964 4987 79.14 5.76 12 0.86 105.00 1442.00 12920 20250313 -35.68 4300 20240805 93.26 12920 -35.68 20250313 7150 16.22 20250203 12920 -35.68 20250313 4300 93.26 20240805 5.95 Y 005690 500 300 억 5578324 N N 6180 N 00 N
12 20250409 140204 55 40.00 KOSPI 제약 N N N Y 40 N 8280 -330 5 -3.83 3089599070 364838 49.66 8350 8650 8230 11190 6030 8610 8468.41 9.29 0 37727 9230 8920 8670 8360 8110 8795 8235 300 2580 500 6020 10 1 60016964 4969 78.86 5.74 12 0.61 105.00 1442.00 12920 20250313 -35.91 4300 20240805 92.56 12920 -35.91 20250313 7150 15.80 20250203 12920 -35.91 20250313 4300 92.56 20240805 5.95 Y 005690 500 300 억 5578324 N N 6180 N 00 N