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

Update 2024-12-09 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-09 18:14:03 +09:00
parent 72c2e02e4c
commit 887987bcea
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005690/price/prices-20241201.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
20241209,160206,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,5310,140,2,2.71,15873922280,2956019,49.12,5110,5520,5110,6720,3620,5170,5370.18,4.64,0,12214,5710,5440,4980,4710,4250,5575,4845,300,1550,500,3610,10,1,60016964,3187,88.50,3.96,12,4.93,60.00,1341.00,8870,20240819,-40.14,4300,20240805,23.49,8870,-40.14,20240819,4300,23.49,20240805,8870,-40.14,20240819,4300,23.49,20240805,4.38,N,005690,500,300 억,,2787246,N,N,184,N,00,N
20241209,150207,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,5350,180,2,3.48,15314784290,2851010,47.37,5110,5520,5110,6720,3620,5170,5371.80,4.64,0,17629,5710,5440,4980,4710,4250,5575,4845,300,1550,500,3610,10,1,60016964,3211,89.17,3.99,12,4.75,60.00,1341.00,8870,20240819,-39.68,4300,20240805,24.42,8870,-39.68,20240819,4300,24.42,20240805,8870,-39.68,20240819,4300,24.42,20240805,4.38,N,005690,500,300 억,,2787246,N,N,0,N,00,N
20241209,140207,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,5380,210,2,4.06,14103740860,2624725,43.61,5110,5520,5110,6720,3620,5170,5373.52,4.64,0,21273,5710,5440,4980,4710,4250,5575,4845,300,1550,500,3610,10,1,60016964,3229,89.67,4.01,12,4.37,60.00,1341.00,8870,20240819,-39.35,4300,20240805,25.12,8870,-39.35,20240819,4300,25.12,20240805,8870,-39.35,20240819,4300,25.12,20240805,4.38,N,005690,500,300 억,,2787246,N,N,0,N,00,N
20241209,130209,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,5350,180,2,3.48,13290691660,2473125,41.09,5110,5520,5110,6720,3620,5170,5374.16,4.64,0,40121,5710,5440,4980,4710,4250,5575,4845,300,1550,500,3610,10,1,60016964,3211,89.17,3.99,12,4.12,60.00,1341.00,8870,20240819,-39.68,4300,20240805,24.42,8870,-39.68,20240819,4300,24.42,20240805,8870,-39.68,20240819,4300,24.42,20240805,4.38,N,005690,500,300 억,,2787246,N,N,0,N,00,N
20241209,120207,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,5330,160,2,3.09,12599791150,2344279,38.95,5110,5520,5110,6720,3620,5170,5374.82,4.64,0,23811,5710,5440,4980,4710,4250,5575,4845,300,1550,500,3610,10,1,60016964,3199,88.83,3.97,12,3.91,60.00,1341.00,8870,20240819,-39.91,4300,20240805,23.95,8870,-39.91,20240819,4300,23.95,20240805,8870,-39.91,20240819,4300,23.95,20240805,4.38,N,005690,500,300 억,,2787246,N,N,0,N,00,N
20241209,110208,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,5380,210,2,4.06,11390657030,2118776,35.21,5110,5520,5110,6720,3620,5170,5376.19,4.64,0,28886,5710,5440,4980,4710,4250,5575,4845,300,1550,500,3610,10,1,60016964,3229,89.67,4.01,12,3.53,60.00,1341.00,8870,20240819,-39.35,4300,20240805,25.12,8870,-39.35,20240819,4300,25.12,20240805,8870,-39.35,20240819,4300,25.12,20240805,4.38,N,005690,500,300 억,,2787246,N,N,0,N,00,N
20241209,100207,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,5380,210,2,4.06,9875664180,1837564,30.53,5110,5520,5110,6720,3620,5170,5374.48,4.64,0,46542,5710,5440,4980,4710,4250,5575,4845,300,1550,500,3610,10,1,60016964,3229,89.67,4.01,12,3.06,60.00,1341.00,8870,20240819,-39.35,4300,20240805,25.12,8870,-39.35,20240819,4300,25.12,20240805,8870,-39.35,20240819,4300,25.12,20240805,4.38,N,005690,500,300 억,,2787246,N,N,0,N,00,N
20241209,090206,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,5250,80,2,1.55,1480876120,280016,4.65,5110,5400,5110,6720,3620,5170,5289.13,4.64,0,32333,5710,5440,4980,4710,4250,5575,4845,300,1550,500,3610,10,1,60016964,3151,87.50,3.91,12,0.47,60.00,1341.00,8870,20240819,-40.81,4300,20240805,22.09,8870,-40.81,20240819,4300,22.09,20240805,8870,-40.81,20240819,4300,22.09,20240805,4.38,N,005690,500,300 억,,2787246,N,N,0,N,00,N
20241206,160206,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,5170,580,2,12.64,30208869735,5971386,1910.23,4550,5250,4520,5960,3215,4590,5058.71,4.64,0,20658,4736,4662,4541,4467,4346,4700,4505,300,1370,500,3210,10,1,60016964,3103,86.17,3.86,12,9.95,60.00,1341.00,8870,20240819,-41.71,4300,20240805,20.23,8870,-41.71,20240819,4300,20.23,20240805,8870,-41.71,20240819,4300,20.23,20240805,4.38,N,005690,500,300 억,,2786764,N,N,16,N,00,N
20241206,150206,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,5120,530,2,11.55,27639454635,5476108,1751.79,4550,5240,4520,5960,3215,4590,5047.28,4.64,0,67116,4736,4662,4541,4467,4346,4700,4505,300,1370,500,3210,10,1,60016964,3073,85.33,3.82,12,9.12,60.00,1341.00,8870,20240819,-42.28,4300,20240805,19.07,8870,-42.28,20240819,4300,19.07,20240805,8870,-42.28,20240819,4300,19.07,20240805,4.38,N,005690,500,300 억,,2786764,N,N,16,N,00,N
20241206,140205,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,4990,400,2,8.71,25966630970,5146308,1646.29,4550,5240,4520,5960,3215,4590,5045.68,4.64,0,29914,4736,4662,4541,4467,4346,4700,4505,300,1370,500,3210,5,1,60016964,2995,83.17,3.72,12,8.57,60.00,1341.00,8870,20240819,-43.74,4300,20240805,16.05,8870,-43.74,20240819,4300,16.05,20240805,8870,-43.74,20240819,4300,16.05,20240805,4.38,N,005690,500,300 억,,2786764,N,N,16,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 20241209 160206 55 40.00 KOSPI 의약품 N N N Y 40 N 5310 140 2 2.71 15873922280 2956019 49.12 5110 5520 5110 6720 3620 5170 5370.18 4.64 0 12214 5710 5440 4980 4710 4250 5575 4845 300 1550 500 3610 10 1 60016964 3187 88.50 3.96 12 4.93 60.00 1341.00 8870 20240819 -40.14 4300 20240805 23.49 8870 -40.14 20240819 4300 23.49 20240805 8870 -40.14 20240819 4300 23.49 20240805 4.38 N 005690 500 300 억 2787246 N N 184 N 00 N
3 20241209 150207 55 40.00 KOSPI 의약품 N N N Y 40 N 5350 180 2 3.48 15314784290 2851010 47.37 5110 5520 5110 6720 3620 5170 5371.80 4.64 0 17629 5710 5440 4980 4710 4250 5575 4845 300 1550 500 3610 10 1 60016964 3211 89.17 3.99 12 4.75 60.00 1341.00 8870 20240819 -39.68 4300 20240805 24.42 8870 -39.68 20240819 4300 24.42 20240805 8870 -39.68 20240819 4300 24.42 20240805 4.38 N 005690 500 300 억 2787246 N N 0 N 00 N
4 20241209 140207 55 40.00 KOSPI 의약품 N N N Y 40 N 5380 210 2 4.06 14103740860 2624725 43.61 5110 5520 5110 6720 3620 5170 5373.52 4.64 0 21273 5710 5440 4980 4710 4250 5575 4845 300 1550 500 3610 10 1 60016964 3229 89.67 4.01 12 4.37 60.00 1341.00 8870 20240819 -39.35 4300 20240805 25.12 8870 -39.35 20240819 4300 25.12 20240805 8870 -39.35 20240819 4300 25.12 20240805 4.38 N 005690 500 300 억 2787246 N N 0 N 00 N
5 20241209 130209 55 40.00 KOSPI 의약품 N N N Y 40 N 5350 180 2 3.48 13290691660 2473125 41.09 5110 5520 5110 6720 3620 5170 5374.16 4.64 0 40121 5710 5440 4980 4710 4250 5575 4845 300 1550 500 3610 10 1 60016964 3211 89.17 3.99 12 4.12 60.00 1341.00 8870 20240819 -39.68 4300 20240805 24.42 8870 -39.68 20240819 4300 24.42 20240805 8870 -39.68 20240819 4300 24.42 20240805 4.38 N 005690 500 300 억 2787246 N N 0 N 00 N
6 20241209 120207 55 40.00 KOSPI 의약품 N N N Y 40 N 5330 160 2 3.09 12599791150 2344279 38.95 5110 5520 5110 6720 3620 5170 5374.82 4.64 0 23811 5710 5440 4980 4710 4250 5575 4845 300 1550 500 3610 10 1 60016964 3199 88.83 3.97 12 3.91 60.00 1341.00 8870 20240819 -39.91 4300 20240805 23.95 8870 -39.91 20240819 4300 23.95 20240805 8870 -39.91 20240819 4300 23.95 20240805 4.38 N 005690 500 300 억 2787246 N N 0 N 00 N
7 20241209 110208 55 40.00 KOSPI 의약품 N N N Y 40 N 5380 210 2 4.06 11390657030 2118776 35.21 5110 5520 5110 6720 3620 5170 5376.19 4.64 0 28886 5710 5440 4980 4710 4250 5575 4845 300 1550 500 3610 10 1 60016964 3229 89.67 4.01 12 3.53 60.00 1341.00 8870 20240819 -39.35 4300 20240805 25.12 8870 -39.35 20240819 4300 25.12 20240805 8870 -39.35 20240819 4300 25.12 20240805 4.38 N 005690 500 300 억 2787246 N N 0 N 00 N
8 20241209 100207 55 40.00 KOSPI 의약품 N N N Y 40 N 5380 210 2 4.06 9875664180 1837564 30.53 5110 5520 5110 6720 3620 5170 5374.48 4.64 0 46542 5710 5440 4980 4710 4250 5575 4845 300 1550 500 3610 10 1 60016964 3229 89.67 4.01 12 3.06 60.00 1341.00 8870 20240819 -39.35 4300 20240805 25.12 8870 -39.35 20240819 4300 25.12 20240805 8870 -39.35 20240819 4300 25.12 20240805 4.38 N 005690 500 300 억 2787246 N N 0 N 00 N
9 20241209 090206 55 40.00 KOSPI 의약품 N N N Y 40 N 5250 80 2 1.55 1480876120 280016 4.65 5110 5400 5110 6720 3620 5170 5289.13 4.64 0 32333 5710 5440 4980 4710 4250 5575 4845 300 1550 500 3610 10 1 60016964 3151 87.50 3.91 12 0.47 60.00 1341.00 8870 20240819 -40.81 4300 20240805 22.09 8870 -40.81 20240819 4300 22.09 20240805 8870 -40.81 20240819 4300 22.09 20240805 4.38 N 005690 500 300 억 2787246 N N 0 N 00 N
10 20241206 160206 55 40.00 KOSPI 의약품 N N N Y 40 N 5170 580 2 12.64 30208869735 5971386 1910.23 4550 5250 4520 5960 3215 4590 5058.71 4.64 0 20658 4736 4662 4541 4467 4346 4700 4505 300 1370 500 3210 10 1 60016964 3103 86.17 3.86 12 9.95 60.00 1341.00 8870 20240819 -41.71 4300 20240805 20.23 8870 -41.71 20240819 4300 20.23 20240805 8870 -41.71 20240819 4300 20.23 20240805 4.38 N 005690 500 300 억 2786764 N N 16 N 00 N
11 20241206 150206 55 40.00 KOSPI 의약품 N N N Y 40 N 5120 530 2 11.55 27639454635 5476108 1751.79 4550 5240 4520 5960 3215 4590 5047.28 4.64 0 67116 4736 4662 4541 4467 4346 4700 4505 300 1370 500 3210 10 1 60016964 3073 85.33 3.82 12 9.12 60.00 1341.00 8870 20240819 -42.28 4300 20240805 19.07 8870 -42.28 20240819 4300 19.07 20240805 8870 -42.28 20240819 4300 19.07 20240805 4.38 N 005690 500 300 억 2786764 N N 16 N 00 N
12 20241206 140205 55 40.00 KOSPI 의약품 N N N Y 40 N 4990 400 2 8.71 25966630970 5146308 1646.29 4550 5240 4520 5960 3215 4590 5045.68 4.64 0 29914 4736 4662 4541 4467 4346 4700 4505 300 1370 500 3210 5 1 60016964 2995 83.17 3.72 12 8.57 60.00 1341.00 8870 20240819 -43.74 4300 20240805 16.05 8870 -43.74 20240819 4300 16.05 20240805 8870 -43.74 20240819 4300 16.05 20240805 4.38 N 005690 500 300 억 2786764 N N 16 N 00 N