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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 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
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
20250219,130210,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,11140,-340,5,-2.96,8268046200,734314,24.53,11450,11580,11060,14920,8040,11480,11259.22,8.12,0,-246914,12426,11952,11136,10662,9846,12190,10900,300,3440,500,8030,10,1,60016964,6686,185.67,8.31,12,1.22,60.00,1341.00,11800,20250214,-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
20250219,120210,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,11150,-330,5,-2.87,7754384890,688298,22.99,11450,11580,11060,14920,8040,11480,11265.69,8.12,0,-225592,12426,11952,11136,10662,9846,12190,10900,300,3440,500,8030,10,1,60016964,6692,185.83,8.31,12,1.15,60.00,1341.00,11800,20250214,-5.51,4300,20240805,159.30,11800,-5.51,20250214,7150,55.94,20250203,11800,-5.51,20250214,4300,159.30,20240805,7.42,N,005690,500,300 억,,4871778,N,N,0,N,00,N
20250219,110210,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,11110,-370,5,-3.22,7170553870,635776,21.24,11450,11580,11060,14920,8040,11480,11278.08,8.12,0,-202170,12426,11952,11136,10662,9846,12190,10900,300,3440,500,8030,10,1,60016964,6668,185.17,8.28,12,1.06,60.00,1341.00,11800,20250214,-5.85,4300,20240805,158.37,11800,-5.85,20250214,7150,55.38,20250203,11800,-5.85,20250214,4300,158.37,20240805,7.42,N,005690,500,300 억,,4871778,N,N,0,N,00,N
20250219,100210,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,11350,-130,5,-1.13,3718114870,327202,10.93,11450,11580,11220,14920,8040,11480,11362.97,8.12,0,-95704,12426,11952,11136,10662,9846,12190,10900,300,3440,500,8030,10,1,60016964,6812,189.17,8.46,12,0.55,60.00,1341.00,11800,20250214,-3.81,4300,20240805,163.95,11800,-3.81,20250214,7150,58.74,20250203,11800,-3.81,20250214,4300,163.95,20240805,7.42,N,005690,500,300 억,,4871778,N,N,0,N,00,N
20250219,090210,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,11290,-190,5,-1.66,653427920,57491,1.92,11450,11450,11230,14920,8040,11480,11363.53,8.12,0,-9389,12426,11952,11136,10662,9846,12190,10900,300,3440,500,8030,10,1,60016964,6776,188.17,8.42,12,0.10,60.00,1341.00,11800,20250214,-4.32,4300,20240805,162.56,11800,-4.32,20250214,7150,57.90,20250203,11800,-4.32,20250214,4300,162.56,20240805,7.42,N,005690,500,300 억,,4871778,N,N,0,N,00,N
20250218,160210,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,11480,810,2,7.59,33490504680,2978313,184.74,10850,11610,10320,13870,7470,10670,11245.45,8.08,0,77008,11356,11012,10676,10332,9996,10845,10165,300,3200,500,7460,10,1,60016964,6890,191.33,8.56,12,4.96,60.00,1341.00,11800,20250214,-2.71,4300,20240805,166.98,11800,-2.71,20250214,7150,60.56,20250203,11800,-2.71,20250214,4300,166.98,20240805,7.12,N,005690,500,300 억,,4848626,N,N,159,N,00,N
20250218,150210,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,11460,790,2,7.40,32143821990,2860818,177.46,10850,11610,10320,13870,7470,10670,11236.79,8.08,0,78796,11356,11012,10676,10332,9996,10845,10165,300,3200,500,7460,10,1,60016964,6878,191.00,8.55,12,4.77,60.00,1341.00,11800,20250214,-2.88,4300,20240805,166.51,11800,-2.88,20250214,7150,60.28,20250203,11800,-2.88,20250214,4300,166.51,20240805,7.12,N,005690,500,300 억,,4848626,N,N,159,N,00,N
20250218,140210,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,11480,810,2,7.59,29798260080,2656624,164.79,10850,11610,10320,13870,7470,10670,11217.53,8.08,0,90568,11356,11012,10676,10332,9996,10845,10165,300,3200,500,7460,10,1,60016964,6890,191.33,8.56,12,4.43,60.00,1341.00,11800,20250214,-2.71,4300,20240805,166.98,11800,-2.71,20250214,7150,60.56,20250203,11800,-2.71,20250214,4300,166.98,20240805,7.12,N,005690,500,300 억,,4848626,N,N,159,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 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
3 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
4 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
5 20250219 130210 55 40.00 KOSPI 제약 N N N Y 40 N 11140 -340 5 -2.96 8268046200 734314 24.53 11450 11580 11060 14920 8040 11480 11259.22 8.12 0 -246914 12426 11952 11136 10662 9846 12190 10900 300 3440 500 8030 10 1 60016964 6686 185.67 8.31 12 1.22 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
6 20250219 120210 55 40.00 KOSPI 제약 N N N Y 40 N 11150 -330 5 -2.87 7754384890 688298 22.99 11450 11580 11060 14920 8040 11480 11265.69 8.12 0 -225592 12426 11952 11136 10662 9846 12190 10900 300 3440 500 8030 10 1 60016964 6692 185.83 8.31 12 1.15 60.00 1341.00 11800 20250214 -5.51 4300 20240805 159.30 11800 -5.51 20250214 7150 55.94 20250203 11800 -5.51 20250214 4300 159.30 20240805 7.42 N 005690 500 300 억 4871778 N N 0 N 00 N
7 20250219 110210 55 40.00 KOSPI 제약 N N N Y 40 N 11110 -370 5 -3.22 7170553870 635776 21.24 11450 11580 11060 14920 8040 11480 11278.08 8.12 0 -202170 12426 11952 11136 10662 9846 12190 10900 300 3440 500 8030 10 1 60016964 6668 185.17 8.28 12 1.06 60.00 1341.00 11800 20250214 -5.85 4300 20240805 158.37 11800 -5.85 20250214 7150 55.38 20250203 11800 -5.85 20250214 4300 158.37 20240805 7.42 N 005690 500 300 억 4871778 N N 0 N 00 N
8 20250219 100210 55 40.00 KOSPI 제약 N N N Y 40 N 11350 -130 5 -1.13 3718114870 327202 10.93 11450 11580 11220 14920 8040 11480 11362.97 8.12 0 -95704 12426 11952 11136 10662 9846 12190 10900 300 3440 500 8030 10 1 60016964 6812 189.17 8.46 12 0.55 60.00 1341.00 11800 20250214 -3.81 4300 20240805 163.95 11800 -3.81 20250214 7150 58.74 20250203 11800 -3.81 20250214 4300 163.95 20240805 7.42 N 005690 500 300 억 4871778 N N 0 N 00 N
9 20250219 090210 55 40.00 KOSPI 제약 N N N Y 40 N 11290 -190 5 -1.66 653427920 57491 1.92 11450 11450 11230 14920 8040 11480 11363.53 8.12 0 -9389 12426 11952 11136 10662 9846 12190 10900 300 3440 500 8030 10 1 60016964 6776 188.17 8.42 12 0.10 60.00 1341.00 11800 20250214 -4.32 4300 20240805 162.56 11800 -4.32 20250214 7150 57.90 20250203 11800 -4.32 20250214 4300 162.56 20240805 7.42 N 005690 500 300 억 4871778 N N 0 N 00 N
10 20250218 160210 55 40.00 KOSPI 제약 N N N Y 40 N 11480 810 2 7.59 33490504680 2978313 184.74 10850 11610 10320 13870 7470 10670 11245.45 8.08 0 77008 11356 11012 10676 10332 9996 10845 10165 300 3200 500 7460 10 1 60016964 6890 191.33 8.56 12 4.96 60.00 1341.00 11800 20250214 -2.71 4300 20240805 166.98 11800 -2.71 20250214 7150 60.56 20250203 11800 -2.71 20250214 4300 166.98 20240805 7.12 N 005690 500 300 억 4848626 N N 159 N 00 N
11 20250218 150210 55 40.00 KOSPI 제약 N N N Y 40 N 11460 790 2 7.40 32143821990 2860818 177.46 10850 11610 10320 13870 7470 10670 11236.79 8.08 0 78796 11356 11012 10676 10332 9996 10845 10165 300 3200 500 7460 10 1 60016964 6878 191.00 8.55 12 4.77 60.00 1341.00 11800 20250214 -2.88 4300 20240805 166.51 11800 -2.88 20250214 7150 60.28 20250203 11800 -2.88 20250214 4300 166.51 20240805 7.12 N 005690 500 300 억 4848626 N N 159 N 00 N
12 20250218 140210 55 40.00 KOSPI 제약 N N N Y 40 N 11480 810 2 7.59 29798260080 2656624 164.79 10850 11610 10320 13870 7470 10670 11217.53 8.08 0 90568 11356 11012 10676 10332 9996 10845 10165 300 3200 500 7460 10 1 60016964 6890 191.33 8.56 12 4.43 60.00 1341.00 11800 20250214 -2.71 4300 20240805 166.98 11800 -2.71 20250214 7150 60.56 20250203 11800 -2.71 20250214 4300 166.98 20240805 7.12 N 005690 500 300 억 4848626 N N 159 N 00 N