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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160206,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,10200,-500,5,-4.67,7268643995,699175,47.05,10880,10890,10140,13910,7490,10700,10394.66,7.13,0,-243115,11406,11052,10586,10232,9766,11230,10410,300,3210,500,7490,10,1,60016964,6122,170.00,7.61,12,1.16,60.00,1341.00,11800,20250214,-13.56,4300,20240805,137.21,11800,-13.56,20250214,7150,42.66,20250203,11800,-13.56,20250214,4300,137.21,20240805,7.29,N,005690,500,300 억,,4279608,N,N,31,N,00,N
20250306,150205,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,10300,-400,5,-3.74,6707655645,644449,43.36,10880,10890,10140,13910,7490,10700,10406.87,7.13,0,-226756,11406,11052,10586,10232,9766,11230,10410,300,3210,500,7490,10,1,60016964,6182,171.67,7.68,12,1.07,60.00,1341.00,11800,20250214,-12.71,4300,20240805,139.53,11800,-12.71,20250214,7150,44.06,20250203,11800,-12.71,20250214,4300,139.53,20240805,7.29,N,005690,500,300 억,,4279608,N,N,31,N,00,N
20250306,140206,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,10240,-460,5,-4.30,5476632505,524155,35.27,10880,10890,10190,13910,7490,10700,10446.92,7.13,0,-204425,11406,11052,10586,10232,9766,11230,10410,300,3210,500,7490,10,1,60016964,6146,170.67,7.64,12,0.87,60.00,1341.00,11800,20250214,-13.22,4300,20240805,138.14,11800,-13.22,20250214,7150,43.22,20250203,11800,-13.22,20250214,4300,138.14,20240805,7.29,N,005690,500,300 억,,4279608,N,N,31,N,00,N
20250306,130205,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,10310,-390,5,-3.64,4736168755,451863,30.40,10880,10890,10250,13910,7490,10700,10479.84,7.13,0,-166347,11406,11052,10586,10232,9766,11230,10410,300,3210,500,7490,10,1,60016964,6188,171.83,7.69,12,0.75,60.00,1341.00,11800,20250214,-12.63,4300,20240805,139.77,11800,-12.63,20250214,7150,44.20,20250203,11800,-12.63,20250214,4300,139.77,20240805,7.29,N,005690,500,300 억,,4279608,N,N,31,N,00,N
20250306,120206,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,10300,-400,5,-3.74,4224774375,402134,27.06,10880,10890,10290,13910,7490,10700,10504.30,7.13,0,-148289,11406,11052,10586,10232,9766,11230,10410,300,3210,500,7490,10,1,60016964,6182,171.67,7.68,12,0.67,60.00,1341.00,11800,20250214,-12.71,4300,20240805,139.53,11800,-12.71,20250214,7150,44.06,20250203,11800,-12.71,20250214,4300,139.53,20240805,7.29,N,005690,500,300 억,,4279608,N,N,31,N,00,N
20250306,110205,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,10370,-330,5,-3.08,3461076805,328662,22.11,10880,10890,10350,13910,7490,10700,10529.11,7.13,0,-108572,11406,11052,10586,10232,9766,11230,10410,300,3210,500,7490,10,1,60016964,6224,172.83,7.73,12,0.55,60.00,1341.00,11800,20250214,-12.12,4300,20240805,141.16,11800,-12.12,20250214,7150,45.03,20250203,11800,-12.12,20250214,4300,141.16,20240805,7.29,N,005690,500,300 억,,4279608,N,N,31,N,00,N
20250306,100205,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,10490,-210,5,-1.96,2602875500,246528,16.59,10880,10890,10350,13910,7490,10700,10556.23,7.13,0,-78348,11406,11052,10586,10232,9766,11230,10410,300,3210,500,7490,10,1,60016964,6296,174.83,7.82,12,0.41,60.00,1341.00,11800,20250214,-11.10,4300,20240805,143.95,11800,-11.10,20250214,7150,46.71,20250203,11800,-11.10,20250214,4300,143.95,20240805,7.29,N,005690,500,300 억,,4279608,N,N,31,N,00,N
20250306,090206,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,10660,-40,5,-0.37,535934220,49825,3.35,10880,10890,10540,13910,7490,10700,10760.28,7.13,0,-21504,11406,11052,10586,10232,9766,11230,10410,300,3210,500,7490,10,1,60016964,6398,177.67,7.95,12,0.08,60.00,1341.00,11800,20250214,-9.66,4300,20240805,147.91,11800,-9.66,20250214,7150,49.09,20250203,11800,-9.66,20250214,4300,147.91,20240805,7.29,N,005690,500,300 억,,4279608,N,N,31,N,00,N
20250305,160204,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,10700,650,2,6.47,15782367265,1479959,153.78,10120,10940,10120,13060,7040,10050,10664.02,7.17,0,-71610,10643,10346,9963,9666,9283,10495,9815,300,3010,500,7030,10,1,60016964,6422,178.33,7.98,12,2.47,60.00,1341.00,11800,20250214,-9.32,4300,20240805,148.84,11800,-9.32,20250214,7150,49.65,20250203,11800,-9.32,20250214,4300,148.84,20240805,7.58,N,005690,500,300 억,,4300527,N,N,31,N,00,N
20250305,150205,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,10690,640,2,6.37,15111447775,1417097,147.25,10120,10940,10120,13060,7040,10050,10663.67,7.17,0,-63375,10643,10346,9963,9666,9283,10495,9815,300,3010,500,7030,10,1,60016964,6416,178.17,7.97,12,2.36,60.00,1341.00,11800,20250214,-9.41,4300,20240805,148.60,11800,-9.41,20250214,7150,49.51,20250203,11800,-9.41,20250214,4300,148.60,20240805,7.58,N,005690,500,300 억,,4300527,N,N,117,N,00,N
20250305,140204,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,10650,600,2,5.97,13967434115,1309707,136.09,10120,10940,10120,13060,7040,10050,10664.55,7.17,0,-48091,10643,10346,9963,9666,9283,10495,9815,300,3010,500,7030,10,1,60016964,6392,177.50,7.94,12,2.18,60.00,1341.00,11800,20250214,-9.75,4300,20240805,147.67,11800,-9.75,20250214,7150,48.95,20250203,11800,-9.75,20250214,4300,147.67,20240805,7.58,N,005690,500,300 억,,4300527,N,N,117,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 20250306 160206 55 40.00 KOSPI 제약 N N N Y 40 N 10200 -500 5 -4.67 7268643995 699175 47.05 10880 10890 10140 13910 7490 10700 10394.66 7.13 0 -243115 11406 11052 10586 10232 9766 11230 10410 300 3210 500 7490 10 1 60016964 6122 170.00 7.61 12 1.16 60.00 1341.00 11800 20250214 -13.56 4300 20240805 137.21 11800 -13.56 20250214 7150 42.66 20250203 11800 -13.56 20250214 4300 137.21 20240805 7.29 N 005690 500 300 억 4279608 N N 31 N 00 N
3 20250306 150205 55 40.00 KOSPI 제약 N N N Y 40 N 10300 -400 5 -3.74 6707655645 644449 43.36 10880 10890 10140 13910 7490 10700 10406.87 7.13 0 -226756 11406 11052 10586 10232 9766 11230 10410 300 3210 500 7490 10 1 60016964 6182 171.67 7.68 12 1.07 60.00 1341.00 11800 20250214 -12.71 4300 20240805 139.53 11800 -12.71 20250214 7150 44.06 20250203 11800 -12.71 20250214 4300 139.53 20240805 7.29 N 005690 500 300 억 4279608 N N 31 N 00 N
4 20250306 140206 55 40.00 KOSPI 제약 N N N Y 40 N 10240 -460 5 -4.30 5476632505 524155 35.27 10880 10890 10190 13910 7490 10700 10446.92 7.13 0 -204425 11406 11052 10586 10232 9766 11230 10410 300 3210 500 7490 10 1 60016964 6146 170.67 7.64 12 0.87 60.00 1341.00 11800 20250214 -13.22 4300 20240805 138.14 11800 -13.22 20250214 7150 43.22 20250203 11800 -13.22 20250214 4300 138.14 20240805 7.29 N 005690 500 300 억 4279608 N N 31 N 00 N
5 20250306 130205 55 40.00 KOSPI 제약 N N N Y 40 N 10310 -390 5 -3.64 4736168755 451863 30.40 10880 10890 10250 13910 7490 10700 10479.84 7.13 0 -166347 11406 11052 10586 10232 9766 11230 10410 300 3210 500 7490 10 1 60016964 6188 171.83 7.69 12 0.75 60.00 1341.00 11800 20250214 -12.63 4300 20240805 139.77 11800 -12.63 20250214 7150 44.20 20250203 11800 -12.63 20250214 4300 139.77 20240805 7.29 N 005690 500 300 억 4279608 N N 31 N 00 N
6 20250306 120206 55 40.00 KOSPI 제약 N N N Y 40 N 10300 -400 5 -3.74 4224774375 402134 27.06 10880 10890 10290 13910 7490 10700 10504.30 7.13 0 -148289 11406 11052 10586 10232 9766 11230 10410 300 3210 500 7490 10 1 60016964 6182 171.67 7.68 12 0.67 60.00 1341.00 11800 20250214 -12.71 4300 20240805 139.53 11800 -12.71 20250214 7150 44.06 20250203 11800 -12.71 20250214 4300 139.53 20240805 7.29 N 005690 500 300 억 4279608 N N 31 N 00 N
7 20250306 110205 55 40.00 KOSPI 제약 N N N Y 40 N 10370 -330 5 -3.08 3461076805 328662 22.11 10880 10890 10350 13910 7490 10700 10529.11 7.13 0 -108572 11406 11052 10586 10232 9766 11230 10410 300 3210 500 7490 10 1 60016964 6224 172.83 7.73 12 0.55 60.00 1341.00 11800 20250214 -12.12 4300 20240805 141.16 11800 -12.12 20250214 7150 45.03 20250203 11800 -12.12 20250214 4300 141.16 20240805 7.29 N 005690 500 300 억 4279608 N N 31 N 00 N
8 20250306 100205 55 40.00 KOSPI 제약 N N N Y 40 N 10490 -210 5 -1.96 2602875500 246528 16.59 10880 10890 10350 13910 7490 10700 10556.23 7.13 0 -78348 11406 11052 10586 10232 9766 11230 10410 300 3210 500 7490 10 1 60016964 6296 174.83 7.82 12 0.41 60.00 1341.00 11800 20250214 -11.10 4300 20240805 143.95 11800 -11.10 20250214 7150 46.71 20250203 11800 -11.10 20250214 4300 143.95 20240805 7.29 N 005690 500 300 억 4279608 N N 31 N 00 N
9 20250306 090206 55 40.00 KOSPI 제약 N N N Y 40 N 10660 -40 5 -0.37 535934220 49825 3.35 10880 10890 10540 13910 7490 10700 10760.28 7.13 0 -21504 11406 11052 10586 10232 9766 11230 10410 300 3210 500 7490 10 1 60016964 6398 177.67 7.95 12 0.08 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 7.29 N 005690 500 300 억 4279608 N N 31 N 00 N
10 20250305 160204 55 40.00 KOSPI 제약 N N N Y 40 N 10700 650 2 6.47 15782367265 1479959 153.78 10120 10940 10120 13060 7040 10050 10664.02 7.17 0 -71610 10643 10346 9963 9666 9283 10495 9815 300 3010 500 7030 10 1 60016964 6422 178.33 7.98 12 2.47 60.00 1341.00 11800 20250214 -9.32 4300 20240805 148.84 11800 -9.32 20250214 7150 49.65 20250203 11800 -9.32 20250214 4300 148.84 20240805 7.58 N 005690 500 300 억 4300527 N N 31 N 00 N
11 20250305 150205 55 40.00 KOSPI 제약 N N N Y 40 N 10690 640 2 6.37 15111447775 1417097 147.25 10120 10940 10120 13060 7040 10050 10663.67 7.17 0 -63375 10643 10346 9963 9666 9283 10495 9815 300 3010 500 7030 10 1 60016964 6416 178.17 7.97 12 2.36 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 7.58 N 005690 500 300 억 4300527 N N 117 N 00 N
12 20250305 140204 55 40.00 KOSPI 제약 N N N Y 40 N 10650 600 2 5.97 13967434115 1309707 136.09 10120 10940 10120 13060 7040 10050 10664.55 7.17 0 -48091 10643 10346 9963 9666 9283 10495 9815 300 3010 500 7030 10 1 60016964 6392 177.50 7.94 12 2.18 60.00 1341.00 11800 20250214 -9.75 4300 20240805 147.67 11800 -9.75 20250214 7150 48.95 20250203 11800 -9.75 20250214 4300 147.67 20240805 7.58 N 005690 500 300 억 4300527 N N 117 N 00 N