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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160205,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,9390,-20,5,-0.21,4098080860,435817,98.24,9650,9700,9250,12230,6590,9410,9403.24,9.32,0,-124474,9723,9566,9253,9096,8783,9645,9175,300,2820,500,6580,10,1,60016964,5636,89.43,6.51,12,0.73,105.00,1442.00,12920,20250313,-27.32,4300,20240805,118.37,12920,-27.32,20250313,7150,31.33,20250203,12920,-27.32,20250313,4300,118.37,20240805,5.04,Y,005690,500,300 억,,5590648,N,N,10332,N,00,N
20250414,150206,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,9320,-90,5,-0.96,3725561760,396120,89.29,9650,9700,9250,12230,6590,9410,9405.13,9.32,0,-126697,9723,9566,9253,9096,8783,9645,9175,300,2820,500,6580,10,1,60016964,5594,88.76,6.46,12,0.66,105.00,1442.00,12920,20250313,-27.86,4300,20240805,116.74,12920,-27.86,20250313,7150,30.35,20250203,12920,-27.86,20250313,4300,116.74,20240805,5.04,Y,005690,500,300 억,,5590648,N,N,22812,N,00,N
20250414,140206,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,9290,-120,5,-1.28,3443678815,365802,82.46,9650,9700,9250,12230,6590,9410,9414.05,9.32,0,-126512,9723,9566,9253,9096,8783,9645,9175,300,2820,500,6580,10,1,60016964,5576,88.48,6.44,12,0.61,105.00,1442.00,12920,20250313,-28.10,4300,20240805,116.05,12920,-28.10,20250313,7150,29.93,20250203,12920,-28.10,20250313,4300,116.05,20240805,5.04,Y,005690,500,300 억,,5590648,N,N,22812,N,00,N
20250414,130206,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,9280,-130,5,-1.38,3096104490,328302,74.00,9650,9700,9280,12230,6590,9410,9430.66,9.32,0,-122809,9723,9566,9253,9096,8783,9645,9175,300,2820,500,6580,10,1,60016964,5570,88.38,6.44,12,0.55,105.00,1442.00,12920,20250313,-28.17,4300,20240805,115.81,12920,-28.17,20250313,7150,29.79,20250203,12920,-28.17,20250313,4300,115.81,20240805,5.04,Y,005690,500,300 억,,5590648,N,N,22812,N,00,N
20250414,120206,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,9300,-110,5,-1.17,2815862955,298145,67.20,9650,9700,9290,12230,6590,9410,9444.61,9.32,0,-115860,9723,9566,9253,9096,8783,9645,9175,300,2820,500,6580,10,1,60016964,5582,88.57,6.45,12,0.50,105.00,1442.00,12920,20250313,-28.02,4300,20240805,116.28,12920,-28.02,20250313,7150,30.07,20250203,12920,-28.02,20250313,4300,116.28,20240805,5.04,Y,005690,500,300 억,,5590648,N,N,22812,N,00,N
20250414,110205,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,9350,-60,5,-0.64,2364954135,249767,56.30,9650,9700,9320,12230,6590,9410,9468.64,9.32,0,-96923,9723,9566,9253,9096,8783,9645,9175,300,2820,500,6580,10,1,60016964,5612,89.05,6.48,12,0.42,105.00,1442.00,12920,20250313,-27.63,4300,20240805,117.44,12920,-27.63,20250313,7150,30.77,20250203,12920,-27.63,20250313,4300,117.44,20240805,5.04,Y,005690,500,300 억,,5590648,N,N,22812,N,00,N
20250414,100206,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,9450,40,2,0.43,1588298685,167225,37.69,9650,9700,9320,12230,6590,9410,9497.97,9.32,0,-82865,9723,9566,9253,9096,8783,9645,9175,300,2820,500,6580,10,1,60016964,5672,90.00,6.55,12,0.28,105.00,1442.00,12920,20250313,-26.86,4300,20240805,119.77,12920,-26.86,20250313,7150,32.17,20250203,12920,-26.86,20250313,4300,119.77,20240805,5.04,Y,005690,500,300 억,,5590648,N,N,22812,N,00,N
20250414,090206,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,9490,80,2,0.85,327066045,34163,7.70,9650,9700,9470,12230,6590,9410,9573.69,9.32,0,-20641,9723,9566,9253,9096,8783,9645,9175,300,2820,500,6580,10,1,60016964,5696,90.38,6.58,12,0.06,105.00,1442.00,12920,20250313,-26.55,4300,20240805,120.70,12920,-26.55,20250313,7150,32.73,20250203,12920,-26.55,20250313,4300,120.70,20240805,5.04,Y,005690,500,300 억,,5590648,N,N,22812,N,00,N
20250411,160205,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,9410,230,2,2.51,4092736930,443637,58.92,9000,9410,8940,11930,6430,9180,9225.22,9.28,0,12033,9460,9320,9190,9050,8920,9255,8985,300,2750,500,6420,10,1,60016964,5648,89.62,6.53,12,0.74,105.00,1442.00,12920,20250313,-27.17,4300,20240805,118.84,12920,-27.17,20250313,7150,31.61,20250203,12920,-27.17,20250313,4300,118.84,20240805,5.12,Y,005690,500,300 억,,5569700,N,N,22812,N,00,N
20250411,150206,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,9300,120,2,1.31,3560727850,386823,51.38,9000,9360,8940,11930,6430,9180,9205.06,9.28,0,13624,9460,9320,9190,9050,8920,9255,8985,300,2750,500,6420,10,1,60016964,5582,88.57,6.45,12,0.64,105.00,1442.00,12920,20250313,-28.02,4300,20240805,116.28,12920,-28.02,20250313,7150,30.07,20250203,12920,-28.02,20250313,4300,116.28,20240805,5.12,Y,005690,500,300 억,,5569700,N,N,14562,N,00,N
20250411,140206,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,9250,70,2,0.76,3144561875,341857,45.40,9000,9360,8940,11930,6430,9180,9198.47,9.28,0,21912,9460,9320,9190,9050,8920,9255,8985,300,2750,500,6420,10,1,60016964,5552,88.10,6.41,12,0.57,105.00,1442.00,12920,20250313,-28.41,4300,20240805,115.12,12920,-28.41,20250313,7150,29.37,20250203,12920,-28.41,20250313,4300,115.12,20240805,5.12,Y,005690,500,300 억,,5569700,N,N,14562,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 20250414 160205 55 40.00 KOSPI 제약 N N N Y 40 N 9390 -20 5 -0.21 4098080860 435817 98.24 9650 9700 9250 12230 6590 9410 9403.24 9.32 0 -124474 9723 9566 9253 9096 8783 9645 9175 300 2820 500 6580 10 1 60016964 5636 89.43 6.51 12 0.73 105.00 1442.00 12920 20250313 -27.32 4300 20240805 118.37 12920 -27.32 20250313 7150 31.33 20250203 12920 -27.32 20250313 4300 118.37 20240805 5.04 Y 005690 500 300 억 5590648 N N 10332 N 00 N
3 20250414 150206 55 40.00 KOSPI 제약 N N N Y 40 N 9320 -90 5 -0.96 3725561760 396120 89.29 9650 9700 9250 12230 6590 9410 9405.13 9.32 0 -126697 9723 9566 9253 9096 8783 9645 9175 300 2820 500 6580 10 1 60016964 5594 88.76 6.46 12 0.66 105.00 1442.00 12920 20250313 -27.86 4300 20240805 116.74 12920 -27.86 20250313 7150 30.35 20250203 12920 -27.86 20250313 4300 116.74 20240805 5.04 Y 005690 500 300 억 5590648 N N 22812 N 00 N
4 20250414 140206 55 40.00 KOSPI 제약 N N N Y 40 N 9290 -120 5 -1.28 3443678815 365802 82.46 9650 9700 9250 12230 6590 9410 9414.05 9.32 0 -126512 9723 9566 9253 9096 8783 9645 9175 300 2820 500 6580 10 1 60016964 5576 88.48 6.44 12 0.61 105.00 1442.00 12920 20250313 -28.10 4300 20240805 116.05 12920 -28.10 20250313 7150 29.93 20250203 12920 -28.10 20250313 4300 116.05 20240805 5.04 Y 005690 500 300 억 5590648 N N 22812 N 00 N
5 20250414 130206 55 40.00 KOSPI 제약 N N N Y 40 N 9280 -130 5 -1.38 3096104490 328302 74.00 9650 9700 9280 12230 6590 9410 9430.66 9.32 0 -122809 9723 9566 9253 9096 8783 9645 9175 300 2820 500 6580 10 1 60016964 5570 88.38 6.44 12 0.55 105.00 1442.00 12920 20250313 -28.17 4300 20240805 115.81 12920 -28.17 20250313 7150 29.79 20250203 12920 -28.17 20250313 4300 115.81 20240805 5.04 Y 005690 500 300 억 5590648 N N 22812 N 00 N
6 20250414 120206 55 40.00 KOSPI 제약 N N N Y 40 N 9300 -110 5 -1.17 2815862955 298145 67.20 9650 9700 9290 12230 6590 9410 9444.61 9.32 0 -115860 9723 9566 9253 9096 8783 9645 9175 300 2820 500 6580 10 1 60016964 5582 88.57 6.45 12 0.50 105.00 1442.00 12920 20250313 -28.02 4300 20240805 116.28 12920 -28.02 20250313 7150 30.07 20250203 12920 -28.02 20250313 4300 116.28 20240805 5.04 Y 005690 500 300 억 5590648 N N 22812 N 00 N
7 20250414 110205 55 40.00 KOSPI 제약 N N N Y 40 N 9350 -60 5 -0.64 2364954135 249767 56.30 9650 9700 9320 12230 6590 9410 9468.64 9.32 0 -96923 9723 9566 9253 9096 8783 9645 9175 300 2820 500 6580 10 1 60016964 5612 89.05 6.48 12 0.42 105.00 1442.00 12920 20250313 -27.63 4300 20240805 117.44 12920 -27.63 20250313 7150 30.77 20250203 12920 -27.63 20250313 4300 117.44 20240805 5.04 Y 005690 500 300 억 5590648 N N 22812 N 00 N
8 20250414 100206 55 40.00 KOSPI 제약 N N N Y 40 N 9450 40 2 0.43 1588298685 167225 37.69 9650 9700 9320 12230 6590 9410 9497.97 9.32 0 -82865 9723 9566 9253 9096 8783 9645 9175 300 2820 500 6580 10 1 60016964 5672 90.00 6.55 12 0.28 105.00 1442.00 12920 20250313 -26.86 4300 20240805 119.77 12920 -26.86 20250313 7150 32.17 20250203 12920 -26.86 20250313 4300 119.77 20240805 5.04 Y 005690 500 300 억 5590648 N N 22812 N 00 N
9 20250414 090206 55 40.00 KOSPI 제약 N N N Y 40 N 9490 80 2 0.85 327066045 34163 7.70 9650 9700 9470 12230 6590 9410 9573.69 9.32 0 -20641 9723 9566 9253 9096 8783 9645 9175 300 2820 500 6580 10 1 60016964 5696 90.38 6.58 12 0.06 105.00 1442.00 12920 20250313 -26.55 4300 20240805 120.70 12920 -26.55 20250313 7150 32.73 20250203 12920 -26.55 20250313 4300 120.70 20240805 5.04 Y 005690 500 300 억 5590648 N N 22812 N 00 N
10 20250411 160205 55 40.00 KOSPI 제약 N N N Y 40 N 9410 230 2 2.51 4092736930 443637 58.92 9000 9410 8940 11930 6430 9180 9225.22 9.28 0 12033 9460 9320 9190 9050 8920 9255 8985 300 2750 500 6420 10 1 60016964 5648 89.62 6.53 12 0.74 105.00 1442.00 12920 20250313 -27.17 4300 20240805 118.84 12920 -27.17 20250313 7150 31.61 20250203 12920 -27.17 20250313 4300 118.84 20240805 5.12 Y 005690 500 300 억 5569700 N N 22812 N 00 N
11 20250411 150206 55 40.00 KOSPI 제약 N N N Y 40 N 9300 120 2 1.31 3560727850 386823 51.38 9000 9360 8940 11930 6430 9180 9205.06 9.28 0 13624 9460 9320 9190 9050 8920 9255 8985 300 2750 500 6420 10 1 60016964 5582 88.57 6.45 12 0.64 105.00 1442.00 12920 20250313 -28.02 4300 20240805 116.28 12920 -28.02 20250313 7150 30.07 20250203 12920 -28.02 20250313 4300 116.28 20240805 5.12 Y 005690 500 300 억 5569700 N N 14562 N 00 N
12 20250411 140206 55 40.00 KOSPI 제약 N N N Y 40 N 9250 70 2 0.76 3144561875 341857 45.40 9000 9360 8940 11930 6430 9180 9198.47 9.28 0 21912 9460 9320 9190 9050 8920 9255 8985 300 2750 500 6420 10 1 60016964 5552 88.10 6.41 12 0.57 105.00 1442.00 12920 20250313 -28.41 4300 20240805 115.12 12920 -28.41 20250313 7150 29.37 20250203 12920 -28.41 20250313 4300 115.12 20240805 5.12 Y 005690 500 300 억 5569700 N N 14562 N 00 N