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

Update 2025-03-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-11 18:11:50 +09:00
parent c00977e871
commit a562dc221a
2978 changed files with 32075 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005690/price/prices-20250301.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
20250311,160207,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,11270,1000,2,9.74,57317225175,5199655,858.66,9880,11640,9770,13350,7190,10270,11023.15,6.72,0,383755,10750,10510,10230,9990,9710,10630,10110,300,3080,500,7180,10,1,60016964,6764,187.83,8.40,12,8.66,60.00,1341.00,11800,20250214,-4.49,4300,20240805,162.09,11800,-4.49,20250214,7150,57.62,20250203,11800,-4.49,20250214,4300,162.09,20240805,7.44,N,005690,500,300 억,,4034349,N,N,65,N,00,N
20250311,150208,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,11310,1040,2,10.13,54869968235,4983039,822.89,9880,11640,9770,13350,7190,10270,11011.36,6.72,0,347672,10750,10510,10230,9990,9710,10630,10110,300,3080,500,7180,10,1,60016964,6788,188.50,8.43,12,8.30,60.00,1341.00,11800,20250214,-4.15,4300,20240805,163.02,11800,-4.15,20250214,7150,58.18,20250203,11800,-4.15,20250214,4300,163.02,20240805,7.44,N,005690,500,300 억,,4034349,N,N,201,N,00,N
20250311,140207,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,11230,960,2,9.35,35184622225,3246328,536.09,9880,11640,9770,13350,7190,10270,10838.30,6.72,0,223179,10750,10510,10230,9990,9710,10630,10110,300,3080,500,7180,10,1,60016964,6740,187.17,8.37,12,5.41,60.00,1341.00,11800,20250214,-4.83,4300,20240805,161.16,11800,-4.83,20250214,7150,57.06,20250203,11800,-4.83,20250214,4300,161.16,20240805,7.44,N,005690,500,300 억,,4034349,N,N,201,N,00,N
20250311,130207,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,10530,260,2,2.53,12899544900,1257557,207.67,9880,10800,9770,13350,7190,10270,10257.62,6.72,0,106878,10750,10510,10230,9990,9710,10630,10110,300,3080,500,7180,10,1,60016964,6320,175.50,7.85,12,2.10,60.00,1341.00,11800,20250214,-10.76,4300,20240805,144.88,11800,-10.76,20250214,7150,47.27,20250203,11800,-10.76,20250214,4300,144.88,20240805,7.44,N,005690,500,300 억,,4034349,N,N,201,N,00,N
20250311,120207,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,10380,110,2,1.07,10732813320,1051226,173.60,9880,10800,9770,13350,7190,10270,10209.80,6.72,0,82928,10750,10510,10230,9990,9710,10630,10110,300,3080,500,7180,10,1,60016964,6230,173.00,7.74,12,1.75,60.00,1341.00,11800,20250214,-12.03,4300,20240805,141.40,11800,-12.03,20250214,7150,45.17,20250203,11800,-12.03,20250214,4300,141.40,20240805,7.44,N,005690,500,300 억,,4034349,N,N,201,N,00,N
20250311,110207,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,10100,-170,5,-1.66,5341849275,539580,89.10,9880,10130,9770,13350,7190,10270,9899.93,6.72,0,34993,10750,10510,10230,9990,9710,10630,10110,300,3080,500,7180,10,1,60016964,6062,168.33,7.53,12,0.90,60.00,1341.00,11800,20250214,-14.41,4300,20240805,134.88,11800,-14.41,20250214,7150,41.26,20250203,11800,-14.41,20250214,4300,134.88,20240805,7.44,N,005690,500,300 억,,4034349,N,N,201,N,00,N
20250311,100207,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,9810,-460,5,-4.48,3319212990,336679,55.60,9880,10050,9770,13350,7190,10270,9858.54,6.72,0,-9075,10750,10510,10230,9990,9710,10630,10110,300,3080,500,7180,10,1,60016964,5888,163.50,7.32,12,0.56,60.00,1341.00,11800,20250214,-16.86,4300,20240805,128.14,11800,-16.86,20250214,7150,37.20,20250203,11800,-16.86,20250214,4300,128.14,20240805,7.44,N,005690,500,300 억,,4034349,N,N,201,N,00,N
20250311,090207,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,9950,-320,5,-3.12,373291020,37589,6.21,9880,10050,9810,13350,7190,10270,9929.77,6.72,0,13955,10750,10510,10230,9990,9710,10630,10110,300,3080,500,7180,10,1,60016964,5972,165.83,7.42,12,0.06,60.00,1341.00,11800,20250214,-15.68,4300,20240805,131.40,11800,-15.68,20250214,7150,39.16,20250203,11800,-15.68,20250214,4300,131.40,20240805,7.44,N,005690,500,300 억,,4034349,N,N,201,N,00,N
20250310,160205,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,10270,120,2,1.18,6191757280,603299,72.79,10220,10470,9950,13190,7110,10150,10263.38,6.84,0,-69694,10956,10552,10236,9832,9516,10755,10035,300,3040,500,7100,10,1,60016964,6164,171.17,7.66,12,1.01,60.00,1341.00,11800,20250214,-12.97,4300,20240805,138.84,11800,-12.97,20250214,7150,43.64,20250203,11800,-12.97,20250214,4300,138.84,20240805,7.39,N,005690,500,300 억,,4103142,N,N,201,N,00,N
20250310,150208,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,10280,130,2,1.28,5916878215,576571,69.57,10220,10470,9950,13190,7110,10150,10262.42,6.84,0,-68744,10956,10552,10236,9832,9516,10755,10035,300,3040,500,7100,10,1,60016964,6170,171.33,7.67,12,0.96,60.00,1341.00,11800,20250214,-12.88,4300,20240805,139.07,11800,-12.88,20250214,7150,43.78,20250203,11800,-12.88,20250214,4300,139.07,20240805,7.39,N,005690,500,300 억,,4103142,N,N,0,N,00,N
20250310,140207,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,10270,120,2,1.18,4926269995,479909,57.90,10220,10470,9950,13190,7110,10150,10265.30,6.84,0,-61435,10956,10552,10236,9832,9516,10755,10035,300,3040,500,7100,10,1,60016964,6164,171.17,7.66,12,0.80,60.00,1341.00,11800,20250214,-12.97,4300,20240805,138.84,11800,-12.97,20250214,7150,43.64,20250203,11800,-12.97,20250214,4300,138.84,20240805,7.39,N,005690,500,300 억,,4103142,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 20250311 160207 55 40.00 KOSPI 제약 N N N Y 40 N 11270 1000 2 9.74 57317225175 5199655 858.66 9880 11640 9770 13350 7190 10270 11023.15 6.72 0 383755 10750 10510 10230 9990 9710 10630 10110 300 3080 500 7180 10 1 60016964 6764 187.83 8.40 12 8.66 60.00 1341.00 11800 20250214 -4.49 4300 20240805 162.09 11800 -4.49 20250214 7150 57.62 20250203 11800 -4.49 20250214 4300 162.09 20240805 7.44 N 005690 500 300 억 4034349 N N 65 N 00 N
3 20250311 150208 55 40.00 KOSPI 제약 N N N Y 40 N 11310 1040 2 10.13 54869968235 4983039 822.89 9880 11640 9770 13350 7190 10270 11011.36 6.72 0 347672 10750 10510 10230 9990 9710 10630 10110 300 3080 500 7180 10 1 60016964 6788 188.50 8.43 12 8.30 60.00 1341.00 11800 20250214 -4.15 4300 20240805 163.02 11800 -4.15 20250214 7150 58.18 20250203 11800 -4.15 20250214 4300 163.02 20240805 7.44 N 005690 500 300 억 4034349 N N 201 N 00 N
4 20250311 140207 55 40.00 KOSPI 제약 N N N Y 40 N 11230 960 2 9.35 35184622225 3246328 536.09 9880 11640 9770 13350 7190 10270 10838.30 6.72 0 223179 10750 10510 10230 9990 9710 10630 10110 300 3080 500 7180 10 1 60016964 6740 187.17 8.37 12 5.41 60.00 1341.00 11800 20250214 -4.83 4300 20240805 161.16 11800 -4.83 20250214 7150 57.06 20250203 11800 -4.83 20250214 4300 161.16 20240805 7.44 N 005690 500 300 억 4034349 N N 201 N 00 N
5 20250311 130207 55 40.00 KOSPI 제약 N N N Y 40 N 10530 260 2 2.53 12899544900 1257557 207.67 9880 10800 9770 13350 7190 10270 10257.62 6.72 0 106878 10750 10510 10230 9990 9710 10630 10110 300 3080 500 7180 10 1 60016964 6320 175.50 7.85 12 2.10 60.00 1341.00 11800 20250214 -10.76 4300 20240805 144.88 11800 -10.76 20250214 7150 47.27 20250203 11800 -10.76 20250214 4300 144.88 20240805 7.44 N 005690 500 300 억 4034349 N N 201 N 00 N
6 20250311 120207 55 40.00 KOSPI 제약 N N N Y 40 N 10380 110 2 1.07 10732813320 1051226 173.60 9880 10800 9770 13350 7190 10270 10209.80 6.72 0 82928 10750 10510 10230 9990 9710 10630 10110 300 3080 500 7180 10 1 60016964 6230 173.00 7.74 12 1.75 60.00 1341.00 11800 20250214 -12.03 4300 20240805 141.40 11800 -12.03 20250214 7150 45.17 20250203 11800 -12.03 20250214 4300 141.40 20240805 7.44 N 005690 500 300 억 4034349 N N 201 N 00 N
7 20250311 110207 55 40.00 KOSPI 제약 N N N Y 40 N 10100 -170 5 -1.66 5341849275 539580 89.10 9880 10130 9770 13350 7190 10270 9899.93 6.72 0 34993 10750 10510 10230 9990 9710 10630 10110 300 3080 500 7180 10 1 60016964 6062 168.33 7.53 12 0.90 60.00 1341.00 11800 20250214 -14.41 4300 20240805 134.88 11800 -14.41 20250214 7150 41.26 20250203 11800 -14.41 20250214 4300 134.88 20240805 7.44 N 005690 500 300 억 4034349 N N 201 N 00 N
8 20250311 100207 55 40.00 KOSPI 제약 N N N Y 40 N 9810 -460 5 -4.48 3319212990 336679 55.60 9880 10050 9770 13350 7190 10270 9858.54 6.72 0 -9075 10750 10510 10230 9990 9710 10630 10110 300 3080 500 7180 10 1 60016964 5888 163.50 7.32 12 0.56 60.00 1341.00 11800 20250214 -16.86 4300 20240805 128.14 11800 -16.86 20250214 7150 37.20 20250203 11800 -16.86 20250214 4300 128.14 20240805 7.44 N 005690 500 300 억 4034349 N N 201 N 00 N
9 20250311 090207 55 40.00 KOSPI 제약 N N N Y 40 N 9950 -320 5 -3.12 373291020 37589 6.21 9880 10050 9810 13350 7190 10270 9929.77 6.72 0 13955 10750 10510 10230 9990 9710 10630 10110 300 3080 500 7180 10 1 60016964 5972 165.83 7.42 12 0.06 60.00 1341.00 11800 20250214 -15.68 4300 20240805 131.40 11800 -15.68 20250214 7150 39.16 20250203 11800 -15.68 20250214 4300 131.40 20240805 7.44 N 005690 500 300 억 4034349 N N 201 N 00 N
10 20250310 160205 55 40.00 KOSPI 제약 N N N Y 40 N 10270 120 2 1.18 6191757280 603299 72.79 10220 10470 9950 13190 7110 10150 10263.38 6.84 0 -69694 10956 10552 10236 9832 9516 10755 10035 300 3040 500 7100 10 1 60016964 6164 171.17 7.66 12 1.01 60.00 1341.00 11800 20250214 -12.97 4300 20240805 138.84 11800 -12.97 20250214 7150 43.64 20250203 11800 -12.97 20250214 4300 138.84 20240805 7.39 N 005690 500 300 억 4103142 N N 201 N 00 N
11 20250310 150208 55 40.00 KOSPI 제약 N N N Y 40 N 10280 130 2 1.28 5916878215 576571 69.57 10220 10470 9950 13190 7110 10150 10262.42 6.84 0 -68744 10956 10552 10236 9832 9516 10755 10035 300 3040 500 7100 10 1 60016964 6170 171.33 7.67 12 0.96 60.00 1341.00 11800 20250214 -12.88 4300 20240805 139.07 11800 -12.88 20250214 7150 43.78 20250203 11800 -12.88 20250214 4300 139.07 20240805 7.39 N 005690 500 300 억 4103142 N N 0 N 00 N
12 20250310 140207 55 40.00 KOSPI 제약 N N N Y 40 N 10270 120 2 1.18 4926269995 479909 57.90 10220 10470 9950 13190 7110 10150 10265.30 6.84 0 -61435 10956 10552 10236 9832 9516 10755 10035 300 3040 500 7100 10 1 60016964 6164 171.17 7.66 12 0.80 60.00 1341.00 11800 20250214 -12.97 4300 20240805 138.84 11800 -12.97 20250214 7150 43.64 20250203 11800 -12.97 20250214 4300 138.84 20240805 7.39 N 005690 500 300 억 4103142 N N 0 N 00 N