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

Update 2024-11-26 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-26 18:12:42 +09:00
parent c44b01317d
commit b879ea4c16
2958 changed files with 31893 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005690/price/prices-20241101.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
20241126,160217,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,4905,-45,5,-0.91,1030216605,209067,9.99,4950,5010,4880,6430,3465,4950,4927.78,4.72,0,-14984,5480,5215,5005,4740,4530,5347,4872,300,1480,500,3460,5,1,60016964,2944,81.75,3.66,12,0.35,60.00,1341.00,8870,20240819,-44.70,4300,20240805,14.07,8870,-44.70,20240819,4300,14.07,20240805,8870,-44.70,20240819,4300,14.07,20240805,4.44,N,005690,500,300 억,,2835332,N,N,4,N,00,N
20241126,150216,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,4910,-40,5,-0.81,937367230,190148,9.09,4950,5010,4880,6430,3465,4950,4929.67,4.72,0,-18735,5480,5215,5005,4740,4530,5347,4872,300,1480,500,3460,5,1,60016964,2947,81.83,3.66,12,0.32,60.00,1341.00,8870,20240819,-44.64,4300,20240805,14.19,8870,-44.64,20240819,4300,14.19,20240805,8870,-44.64,20240819,4300,14.19,20240805,4.44,N,005690,500,300 억,,2835332,N,N,11,N,00,N
20241126,140215,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,4910,-40,5,-0.81,881141750,178691,8.54,4950,5010,4880,6430,3465,4950,4931.09,4.72,0,-16559,5480,5215,5005,4740,4530,5347,4872,300,1480,500,3460,5,1,60016964,2947,81.83,3.66,12,0.30,60.00,1341.00,8870,20240819,-44.64,4300,20240805,14.19,8870,-44.64,20240819,4300,14.19,20240805,8870,-44.64,20240819,4300,14.19,20240805,4.44,N,005690,500,300 억,,2835332,N,N,11,N,00,N
20241126,130216,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,4910,-40,5,-0.81,739565915,149792,7.16,4950,5010,4900,6430,3465,4950,4937.29,4.72,0,-11262,5480,5215,5005,4740,4530,5347,4872,300,1480,500,3460,5,1,60016964,2947,81.83,3.66,12,0.25,60.00,1341.00,8870,20240819,-44.64,4300,20240805,14.19,8870,-44.64,20240819,4300,14.19,20240805,8870,-44.64,20240819,4300,14.19,20240805,4.44,N,005690,500,300 억,,2835332,N,N,11,N,00,N
20241126,120217,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,4930,-20,5,-0.40,532823340,107748,5.15,4950,5010,4900,6430,3465,4950,4945.09,4.72,0,-11854,5480,5215,5005,4740,4530,5347,4872,300,1480,500,3460,5,1,60016964,2959,82.17,3.68,12,0.18,60.00,1341.00,8870,20240819,-44.42,4300,20240805,14.65,8870,-44.42,20240819,4300,14.65,20240805,8870,-44.42,20240819,4300,14.65,20240805,4.44,N,005690,500,300 억,,2835332,N,N,11,N,00,N
20241126,110219,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,4940,-10,5,-0.20,451587540,91294,4.36,4950,5010,4900,6430,3465,4950,4946.52,4.72,0,-10080,5480,5215,5005,4740,4530,5347,4872,300,1480,500,3460,5,1,60016964,2965,82.33,3.68,12,0.15,60.00,1341.00,8870,20240819,-44.31,4300,20240805,14.88,8870,-44.31,20240819,4300,14.88,20240805,8870,-44.31,20240819,4300,14.88,20240805,4.44,N,005690,500,300 억,,2835332,N,N,11,N,00,N
20241126,100219,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,4965,15,2,0.30,333523695,67425,3.22,4950,5010,4900,6430,3465,4950,4946.59,4.72,0,-11697,5480,5215,5005,4740,4530,5347,4872,300,1480,500,3460,5,1,60016964,2980,82.75,3.70,12,0.11,60.00,1341.00,8870,20240819,-44.02,4300,20240805,15.47,8870,-44.02,20240819,4300,15.47,20240805,8870,-44.02,20240819,4300,15.47,20240805,4.44,N,005690,500,300 억,,2835332,N,N,11,N,00,N
20241126,090216,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,4950,0,3,0.00,50003420,10116,0.48,4950,4960,4910,6430,3465,4950,4943.00,4.72,0,-5198,5480,5215,5005,4740,4530,5347,4872,300,1480,500,3460,5,1,60016964,2971,82.50,3.69,12,0.02,60.00,1341.00,8870,20240819,-44.19,4300,20240805,15.12,8870,-44.19,20240819,4300,15.12,20240805,8870,-44.19,20240819,4300,15.12,20240805,4.44,N,005690,500,300 억,,2835332,N,N,11,N,00,N
20241125,160214,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,4950,160,2,3.34,10585457900,2087276,977.56,4795,5270,4795,6220,3355,4790,5072.06,4.91,0,-111673,5023,4906,4833,4716,4643,4870,4680,300,1430,500,3350,5,1,60016964,2971,82.50,3.69,12,3.48,60.00,1341.00,8870,20240819,-44.19,4300,20240805,15.12,8870,-44.19,20240819,4300,15.12,20240805,8870,-44.19,20240819,4300,15.12,20240805,4.43,N,005690,500,300 억,,2946065,N,N,11,N,00,N
20241125,150215,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,4970,180,2,3.76,10358300295,2041468,956.10,4795,5270,4795,6220,3355,4790,5073.96,4.91,0,-111722,5023,4906,4833,4716,4643,4870,4680,300,1430,500,3350,5,1,60016964,2983,82.83,3.71,12,3.40,60.00,1341.00,8870,20240819,-43.97,4300,20240805,15.58,8870,-43.97,20240819,4300,15.58,20240805,8870,-43.97,20240819,4300,15.58,20240805,4.43,N,005690,500,300 억,,2946065,N,N,4,N,00,N
20241125,140216,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,4980,190,2,3.97,9921309260,1953364,914.84,4795,5270,4795,6220,3355,4790,5079.11,4.91,0,-139993,5023,4906,4833,4716,4643,4870,4680,300,1430,500,3350,5,1,60016964,2989,83.00,3.71,12,3.25,60.00,1341.00,8870,20240819,-43.86,4300,20240805,15.81,8870,-43.86,20240819,4300,15.81,20240805,8870,-43.86,20240819,4300,15.81,20240805,4.43,N,005690,500,300 억,,2946065,N,N,4,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 20241126 160217 55 40.00 KOSPI 의약품 N N N Y 40 N 4905 -45 5 -0.91 1030216605 209067 9.99 4950 5010 4880 6430 3465 4950 4927.78 4.72 0 -14984 5480 5215 5005 4740 4530 5347 4872 300 1480 500 3460 5 1 60016964 2944 81.75 3.66 12 0.35 60.00 1341.00 8870 20240819 -44.70 4300 20240805 14.07 8870 -44.70 20240819 4300 14.07 20240805 8870 -44.70 20240819 4300 14.07 20240805 4.44 N 005690 500 300 억 2835332 N N 4 N 00 N
3 20241126 150216 55 40.00 KOSPI 의약품 N N N Y 40 N 4910 -40 5 -0.81 937367230 190148 9.09 4950 5010 4880 6430 3465 4950 4929.67 4.72 0 -18735 5480 5215 5005 4740 4530 5347 4872 300 1480 500 3460 5 1 60016964 2947 81.83 3.66 12 0.32 60.00 1341.00 8870 20240819 -44.64 4300 20240805 14.19 8870 -44.64 20240819 4300 14.19 20240805 8870 -44.64 20240819 4300 14.19 20240805 4.44 N 005690 500 300 억 2835332 N N 11 N 00 N
4 20241126 140215 55 40.00 KOSPI 의약품 N N N Y 40 N 4910 -40 5 -0.81 881141750 178691 8.54 4950 5010 4880 6430 3465 4950 4931.09 4.72 0 -16559 5480 5215 5005 4740 4530 5347 4872 300 1480 500 3460 5 1 60016964 2947 81.83 3.66 12 0.30 60.00 1341.00 8870 20240819 -44.64 4300 20240805 14.19 8870 -44.64 20240819 4300 14.19 20240805 8870 -44.64 20240819 4300 14.19 20240805 4.44 N 005690 500 300 억 2835332 N N 11 N 00 N
5 20241126 130216 55 40.00 KOSPI 의약품 N N N Y 40 N 4910 -40 5 -0.81 739565915 149792 7.16 4950 5010 4900 6430 3465 4950 4937.29 4.72 0 -11262 5480 5215 5005 4740 4530 5347 4872 300 1480 500 3460 5 1 60016964 2947 81.83 3.66 12 0.25 60.00 1341.00 8870 20240819 -44.64 4300 20240805 14.19 8870 -44.64 20240819 4300 14.19 20240805 8870 -44.64 20240819 4300 14.19 20240805 4.44 N 005690 500 300 억 2835332 N N 11 N 00 N
6 20241126 120217 55 40.00 KOSPI 의약품 N N N Y 40 N 4930 -20 5 -0.40 532823340 107748 5.15 4950 5010 4900 6430 3465 4950 4945.09 4.72 0 -11854 5480 5215 5005 4740 4530 5347 4872 300 1480 500 3460 5 1 60016964 2959 82.17 3.68 12 0.18 60.00 1341.00 8870 20240819 -44.42 4300 20240805 14.65 8870 -44.42 20240819 4300 14.65 20240805 8870 -44.42 20240819 4300 14.65 20240805 4.44 N 005690 500 300 억 2835332 N N 11 N 00 N
7 20241126 110219 55 40.00 KOSPI 의약품 N N N Y 40 N 4940 -10 5 -0.20 451587540 91294 4.36 4950 5010 4900 6430 3465 4950 4946.52 4.72 0 -10080 5480 5215 5005 4740 4530 5347 4872 300 1480 500 3460 5 1 60016964 2965 82.33 3.68 12 0.15 60.00 1341.00 8870 20240819 -44.31 4300 20240805 14.88 8870 -44.31 20240819 4300 14.88 20240805 8870 -44.31 20240819 4300 14.88 20240805 4.44 N 005690 500 300 억 2835332 N N 11 N 00 N
8 20241126 100219 55 40.00 KOSPI 의약품 N N N Y 40 N 4965 15 2 0.30 333523695 67425 3.22 4950 5010 4900 6430 3465 4950 4946.59 4.72 0 -11697 5480 5215 5005 4740 4530 5347 4872 300 1480 500 3460 5 1 60016964 2980 82.75 3.70 12 0.11 60.00 1341.00 8870 20240819 -44.02 4300 20240805 15.47 8870 -44.02 20240819 4300 15.47 20240805 8870 -44.02 20240819 4300 15.47 20240805 4.44 N 005690 500 300 억 2835332 N N 11 N 00 N
9 20241126 090216 55 40.00 KOSPI 의약품 N N N Y 40 N 4950 0 3 0.00 50003420 10116 0.48 4950 4960 4910 6430 3465 4950 4943.00 4.72 0 -5198 5480 5215 5005 4740 4530 5347 4872 300 1480 500 3460 5 1 60016964 2971 82.50 3.69 12 0.02 60.00 1341.00 8870 20240819 -44.19 4300 20240805 15.12 8870 -44.19 20240819 4300 15.12 20240805 8870 -44.19 20240819 4300 15.12 20240805 4.44 N 005690 500 300 억 2835332 N N 11 N 00 N
10 20241125 160214 55 40.00 KOSPI 의약품 N N N Y 40 N 4950 160 2 3.34 10585457900 2087276 977.56 4795 5270 4795 6220 3355 4790 5072.06 4.91 0 -111673 5023 4906 4833 4716 4643 4870 4680 300 1430 500 3350 5 1 60016964 2971 82.50 3.69 12 3.48 60.00 1341.00 8870 20240819 -44.19 4300 20240805 15.12 8870 -44.19 20240819 4300 15.12 20240805 8870 -44.19 20240819 4300 15.12 20240805 4.43 N 005690 500 300 억 2946065 N N 11 N 00 N
11 20241125 150215 55 40.00 KOSPI 의약품 N N N Y 40 N 4970 180 2 3.76 10358300295 2041468 956.10 4795 5270 4795 6220 3355 4790 5073.96 4.91 0 -111722 5023 4906 4833 4716 4643 4870 4680 300 1430 500 3350 5 1 60016964 2983 82.83 3.71 12 3.40 60.00 1341.00 8870 20240819 -43.97 4300 20240805 15.58 8870 -43.97 20240819 4300 15.58 20240805 8870 -43.97 20240819 4300 15.58 20240805 4.43 N 005690 500 300 억 2946065 N N 4 N 00 N
12 20241125 140216 55 40.00 KOSPI 의약품 N N N Y 40 N 4980 190 2 3.97 9921309260 1953364 914.84 4795 5270 4795 6220 3355 4790 5079.11 4.91 0 -139993 5023 4906 4833 4716 4643 4870 4680 300 1430 500 3350 5 1 60016964 2989 83.00 3.71 12 3.25 60.00 1341.00 8870 20240819 -43.86 4300 20240805 15.81 8870 -43.86 20240819 4300 15.81 20240805 8870 -43.86 20240819 4300 15.81 20240805 4.43 N 005690 500 300 억 2946065 N N 4 N 00 N