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

Update 2025-02-20 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-20 18:11:45 +09:00
parent e9a7c5fa6c
commit a4d7e7930c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005690/price/prices-20250201.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
20250220,160211,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,10830,-260,5,-2.34,9483263240,881399,86.26,11090,11170,10580,14410,7770,11090,10758.88,7.54,0,64547,11810,11450,11220,10860,10630,11335,10745,300,3320,500,7760,10,1,60016964,6500,180.50,8.08,12,1.47,60.00,1341.00,11800,20250214,-8.22,4300,20240805,151.86,11800,-8.22,20250214,7150,51.47,20250203,11800,-8.22,20250214,4300,151.86,20240805,7.41,N,005690,500,300 억,,4526113,N,N,91,N,00,N
20250220,150211,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,10770,-320,5,-2.89,8805193510,818448,80.10,11090,11170,10580,14410,7770,11090,10758.11,7.54,0,57450,11810,11450,11220,10860,10630,11335,10745,300,3320,500,7760,10,1,60016964,6464,179.50,8.03,12,1.36,60.00,1341.00,11800,20250214,-8.73,4300,20240805,150.47,11800,-8.73,20250214,7150,50.63,20250203,11800,-8.73,20250214,4300,150.47,20240805,7.41,N,005690,500,300 억,,4526113,N,N,91,N,00,N
20250220,140212,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,10690,-400,5,-3.61,7725204940,718128,70.28,11090,11170,10580,14410,7770,11090,10757.09,7.54,0,62180,11810,11450,11220,10860,10630,11335,10745,300,3320,500,7760,10,1,60016964,6416,178.17,7.97,12,1.20,60.00,1341.00,11800,20250214,-9.41,4300,20240805,148.60,11800,-9.41,20250214,7150,49.51,20250203,11800,-9.41,20250214,4300,148.60,20240805,7.41,N,005690,500,300 억,,4526113,N,N,91,N,00,N
20250220,130211,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,10710,-380,5,-3.43,7084522080,658015,64.40,11090,11170,10580,14410,7770,11090,10766.15,7.54,0,65956,11810,11450,11220,10860,10630,11335,10745,300,3320,500,7760,10,1,60016964,6428,178.50,7.99,12,1.10,60.00,1341.00,11800,20250214,-9.24,4300,20240805,149.07,11800,-9.24,20250214,7150,49.79,20250203,11800,-9.24,20250214,4300,149.07,20240805,7.41,N,005690,500,300 억,,4526113,N,N,91,N,00,N
20250220,120211,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,10660,-430,5,-3.88,6667625580,619036,60.58,11090,11170,10580,14410,7770,11090,10770.61,7.54,0,64383,11810,11450,11220,10860,10630,11335,10745,300,3320,500,7760,10,1,60016964,6398,177.67,7.95,12,1.03,60.00,1341.00,11800,20250214,-9.66,4300,20240805,147.91,11800,-9.66,20250214,7150,49.09,20250203,11800,-9.66,20250214,4300,147.91,20240805,7.41,N,005690,500,300 억,,4526113,N,N,91,N,00,N
20250220,110211,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,10760,-330,5,-2.98,5915452910,548860,53.72,11090,11170,10590,14410,7770,11090,10777.30,7.54,0,70149,11810,11450,11220,10860,10630,11335,10745,300,3320,500,7760,10,1,60016964,6458,179.33,8.02,12,0.91,60.00,1341.00,11800,20250214,-8.81,4300,20240805,150.23,11800,-8.81,20250214,7150,50.49,20250203,11800,-8.81,20250214,4300,150.23,20240805,7.41,N,005690,500,300 억,,4526113,N,N,91,N,00,N
20250220,100210,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,10690,-400,5,-3.61,4035705600,374635,36.67,11090,11170,10590,14410,7770,11090,10771.75,7.54,0,30090,11810,11450,11220,10860,10630,11335,10745,300,3320,500,7760,10,1,60016964,6416,178.17,7.97,12,0.62,60.00,1341.00,11800,20250214,-9.41,4300,20240805,148.60,11800,-9.41,20250214,7150,49.51,20250203,11800,-9.41,20250214,4300,148.60,20240805,7.41,N,005690,500,300 억,,4526113,N,N,91,N,00,N
20250220,090211,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,10990,-100,5,-0.90,267948600,24285,2.38,11090,11170,10810,14410,7770,11090,11031.77,7.54,0,-3892,11810,11450,11220,10860,10630,11335,10745,300,3320,500,7760,10,1,60016964,6596,183.17,8.20,12,0.04,60.00,1341.00,11800,20250214,-6.86,4300,20240805,155.58,11800,-6.86,20250214,7150,53.71,20250203,11800,-6.86,20250214,4300,155.58,20240805,7.41,N,005690,500,300 억,,4526113,N,N,91,N,00,N
20250219,160209,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,11090,-390,5,-3.40,11228412310,1001694,33.46,11450,11580,10990,14920,8040,11480,11209.22,8.12,0,-346884,12426,11952,11136,10662,9846,12190,10900,300,3440,500,8030,10,1,60016964,6656,184.83,8.27,12,1.67,60.00,1341.00,11800,20250214,-6.02,4300,20240805,157.91,11800,-6.02,20250214,7150,55.10,20250203,11800,-6.02,20250214,4300,157.91,20240805,7.42,N,005690,500,300 억,,4871778,N,N,91,N,00,N
20250219,150211,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,11070,-410,5,-3.57,10704156290,954386,31.88,11450,11580,10990,14920,8040,11480,11215.45,8.12,0,-328676,12426,11952,11136,10662,9846,12190,10900,300,3440,500,8030,10,1,60016964,6644,184.50,8.26,12,1.59,60.00,1341.00,11800,20250214,-6.19,4300,20240805,157.44,11800,-6.19,20250214,7150,54.83,20250203,11800,-6.19,20250214,4300,157.44,20240805,7.42,N,005690,500,300 억,,4871778,N,N,0,N,00,N
20250219,140210,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,11140,-340,5,-2.96,9933207640,884720,29.55,11450,11580,10990,14920,8040,11480,11227.20,8.12,0,-306835,12426,11952,11136,10662,9846,12190,10900,300,3440,500,8030,10,1,60016964,6686,185.67,8.31,12,1.47,60.00,1341.00,11800,20250214,-5.59,4300,20240805,159.07,11800,-5.59,20250214,7150,55.80,20250203,11800,-5.59,20250214,4300,159.07,20240805,7.42,N,005690,500,300 억,,4871778,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 20250220 160211 55 40.00 KOSPI 제약 N N N Y 40 N 10830 -260 5 -2.34 9483263240 881399 86.26 11090 11170 10580 14410 7770 11090 10758.88 7.54 0 64547 11810 11450 11220 10860 10630 11335 10745 300 3320 500 7760 10 1 60016964 6500 180.50 8.08 12 1.47 60.00 1341.00 11800 20250214 -8.22 4300 20240805 151.86 11800 -8.22 20250214 7150 51.47 20250203 11800 -8.22 20250214 4300 151.86 20240805 7.41 N 005690 500 300 억 4526113 N N 91 N 00 N
3 20250220 150211 55 40.00 KOSPI 제약 N N N Y 40 N 10770 -320 5 -2.89 8805193510 818448 80.10 11090 11170 10580 14410 7770 11090 10758.11 7.54 0 57450 11810 11450 11220 10860 10630 11335 10745 300 3320 500 7760 10 1 60016964 6464 179.50 8.03 12 1.36 60.00 1341.00 11800 20250214 -8.73 4300 20240805 150.47 11800 -8.73 20250214 7150 50.63 20250203 11800 -8.73 20250214 4300 150.47 20240805 7.41 N 005690 500 300 억 4526113 N N 91 N 00 N
4 20250220 140212 55 40.00 KOSPI 제약 N N N Y 40 N 10690 -400 5 -3.61 7725204940 718128 70.28 11090 11170 10580 14410 7770 11090 10757.09 7.54 0 62180 11810 11450 11220 10860 10630 11335 10745 300 3320 500 7760 10 1 60016964 6416 178.17 7.97 12 1.20 60.00 1341.00 11800 20250214 -9.41 4300 20240805 148.60 11800 -9.41 20250214 7150 49.51 20250203 11800 -9.41 20250214 4300 148.60 20240805 7.41 N 005690 500 300 억 4526113 N N 91 N 00 N
5 20250220 130211 55 40.00 KOSPI 제약 N N N Y 40 N 10710 -380 5 -3.43 7084522080 658015 64.40 11090 11170 10580 14410 7770 11090 10766.15 7.54 0 65956 11810 11450 11220 10860 10630 11335 10745 300 3320 500 7760 10 1 60016964 6428 178.50 7.99 12 1.10 60.00 1341.00 11800 20250214 -9.24 4300 20240805 149.07 11800 -9.24 20250214 7150 49.79 20250203 11800 -9.24 20250214 4300 149.07 20240805 7.41 N 005690 500 300 억 4526113 N N 91 N 00 N
6 20250220 120211 55 40.00 KOSPI 제약 N N N Y 40 N 10660 -430 5 -3.88 6667625580 619036 60.58 11090 11170 10580 14410 7770 11090 10770.61 7.54 0 64383 11810 11450 11220 10860 10630 11335 10745 300 3320 500 7760 10 1 60016964 6398 177.67 7.95 12 1.03 60.00 1341.00 11800 20250214 -9.66 4300 20240805 147.91 11800 -9.66 20250214 7150 49.09 20250203 11800 -9.66 20250214 4300 147.91 20240805 7.41 N 005690 500 300 억 4526113 N N 91 N 00 N
7 20250220 110211 55 40.00 KOSPI 제약 N N N Y 40 N 10760 -330 5 -2.98 5915452910 548860 53.72 11090 11170 10590 14410 7770 11090 10777.30 7.54 0 70149 11810 11450 11220 10860 10630 11335 10745 300 3320 500 7760 10 1 60016964 6458 179.33 8.02 12 0.91 60.00 1341.00 11800 20250214 -8.81 4300 20240805 150.23 11800 -8.81 20250214 7150 50.49 20250203 11800 -8.81 20250214 4300 150.23 20240805 7.41 N 005690 500 300 억 4526113 N N 91 N 00 N
8 20250220 100210 55 40.00 KOSPI 제약 N N N Y 40 N 10690 -400 5 -3.61 4035705600 374635 36.67 11090 11170 10590 14410 7770 11090 10771.75 7.54 0 30090 11810 11450 11220 10860 10630 11335 10745 300 3320 500 7760 10 1 60016964 6416 178.17 7.97 12 0.62 60.00 1341.00 11800 20250214 -9.41 4300 20240805 148.60 11800 -9.41 20250214 7150 49.51 20250203 11800 -9.41 20250214 4300 148.60 20240805 7.41 N 005690 500 300 억 4526113 N N 91 N 00 N
9 20250220 090211 55 40.00 KOSPI 제약 N N N Y 40 N 10990 -100 5 -0.90 267948600 24285 2.38 11090 11170 10810 14410 7770 11090 11031.77 7.54 0 -3892 11810 11450 11220 10860 10630 11335 10745 300 3320 500 7760 10 1 60016964 6596 183.17 8.20 12 0.04 60.00 1341.00 11800 20250214 -6.86 4300 20240805 155.58 11800 -6.86 20250214 7150 53.71 20250203 11800 -6.86 20250214 4300 155.58 20240805 7.41 N 005690 500 300 억 4526113 N N 91 N 00 N
10 20250219 160209 55 40.00 KOSPI 제약 N N N Y 40 N 11090 -390 5 -3.40 11228412310 1001694 33.46 11450 11580 10990 14920 8040 11480 11209.22 8.12 0 -346884 12426 11952 11136 10662 9846 12190 10900 300 3440 500 8030 10 1 60016964 6656 184.83 8.27 12 1.67 60.00 1341.00 11800 20250214 -6.02 4300 20240805 157.91 11800 -6.02 20250214 7150 55.10 20250203 11800 -6.02 20250214 4300 157.91 20240805 7.42 N 005690 500 300 억 4871778 N N 91 N 00 N
11 20250219 150211 55 40.00 KOSPI 제약 N N N Y 40 N 11070 -410 5 -3.57 10704156290 954386 31.88 11450 11580 10990 14920 8040 11480 11215.45 8.12 0 -328676 12426 11952 11136 10662 9846 12190 10900 300 3440 500 8030 10 1 60016964 6644 184.50 8.26 12 1.59 60.00 1341.00 11800 20250214 -6.19 4300 20240805 157.44 11800 -6.19 20250214 7150 54.83 20250203 11800 -6.19 20250214 4300 157.44 20240805 7.42 N 005690 500 300 억 4871778 N N 0 N 00 N
12 20250219 140210 55 40.00 KOSPI 제약 N N N Y 40 N 11140 -340 5 -2.96 9933207640 884720 29.55 11450 11580 10990 14920 8040 11480 11227.20 8.12 0 -306835 12426 11952 11136 10662 9846 12190 10900 300 3440 500 8030 10 1 60016964 6686 185.67 8.31 12 1.47 60.00 1341.00 11800 20250214 -5.59 4300 20240805 159.07 11800 -5.59 20250214 7150 55.80 20250203 11800 -5.59 20250214 4300 159.07 20240805 7.42 N 005690 500 300 억 4871778 N N 0 N 00 N