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

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005690/price/prices-20241201.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
20241210,160208,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,6010,700,2,13.18,24628549290,4203212,141.34,5340,6090,5340,6900,3720,5310,5859.20,4.67,0,551933,5723,5516,5313,5106,4903,5620,5210,300,1590,500,3710,10,1,60016964,3607,100.17,4.48,12,7.00,60.00,1341.00,8870,20240819,-32.24,4300,20240805,39.77,8870,-32.24,20240819,4300,39.77,20240805,8870,-32.24,20240819,4300,39.77,20240805,4.25,N,005690,500,300 억,,2803446,N,N,2,N,00,N
20241210,150207,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,5980,670,2,12.62,23973024240,4093883,137.67,5340,6090,5340,6900,3720,5310,5855.83,4.67,0,536287,5723,5516,5313,5106,4903,5620,5210,300,1590,500,3710,10,1,60016964,3589,99.67,4.46,12,6.82,60.00,1341.00,8870,20240819,-32.58,4300,20240805,39.07,8870,-32.58,20240819,4300,39.07,20240805,8870,-32.58,20240819,4300,39.07,20240805,4.25,N,005690,500,300 억,,2803446,N,N,184,N,00,N
20241210,140207,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,5970,660,2,12.43,21177041500,3629537,122.05,5340,6090,5340,6900,3720,5310,5834.66,4.67,0,512223,5723,5516,5313,5106,4903,5620,5210,300,1590,500,3710,10,1,60016964,3583,99.50,4.45,12,6.05,60.00,1341.00,8870,20240819,-32.69,4300,20240805,38.84,8870,-32.69,20240819,4300,38.84,20240805,8870,-32.69,20240819,4300,38.84,20240805,4.25,N,005690,500,300 억,,2803446,N,N,184,N,00,N
20241210,130207,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,5950,640,2,12.05,19644407410,3370483,113.34,5340,6090,5340,6900,3720,5310,5828.38,4.67,0,461265,5723,5516,5313,5106,4903,5620,5210,300,1590,500,3710,10,1,60016964,3571,99.17,4.44,12,5.62,60.00,1341.00,8870,20240819,-32.92,4300,20240805,38.37,8870,-32.92,20240819,4300,38.37,20240805,8870,-32.92,20240819,4300,38.37,20240805,4.25,N,005690,500,300 억,,2803446,N,N,184,N,00,N
20241210,120207,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,5960,650,2,12.24,18042089740,3101524,104.30,5340,6090,5340,6900,3720,5310,5817.19,4.67,0,404194,5723,5516,5313,5106,4903,5620,5210,300,1590,500,3710,10,1,60016964,3577,99.33,4.44,12,5.17,60.00,1341.00,8870,20240819,-32.81,4300,20240805,38.60,8870,-32.81,20240819,4300,38.60,20240805,8870,-32.81,20240819,4300,38.60,20240805,4.25,N,005690,500,300 억,,2803446,N,N,184,N,00,N
20241210,110206,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,5890,580,2,10.92,16033216970,2764570,92.97,5340,6090,5340,6900,3720,5310,5799.55,4.67,0,420511,5723,5516,5313,5106,4903,5620,5210,300,1590,500,3710,10,1,60016964,3535,98.17,4.39,12,4.61,60.00,1341.00,8870,20240819,-33.60,4300,20240805,36.98,8870,-33.60,20240819,4300,36.98,20240805,8870,-33.60,20240819,4300,36.98,20240805,4.25,N,005690,500,300 억,,2803446,N,N,184,N,00,N
20241210,100207,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,5930,620,2,11.68,13251461030,2290022,77.01,5340,6090,5340,6900,3720,5310,5786.63,4.67,0,343366,5723,5516,5313,5106,4903,5620,5210,300,1590,500,3710,10,1,60016964,3559,98.83,4.42,12,3.82,60.00,1341.00,8870,20240819,-33.15,4300,20240805,37.91,8870,-33.15,20240819,4300,37.91,20240805,8870,-33.15,20240819,4300,37.91,20240805,4.25,N,005690,500,300 억,,2803446,N,N,184,N,00,N
20241210,090209,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,5410,100,2,1.88,167267050,31128,1.05,5340,5410,5340,6900,3720,5310,5373.74,4.67,0,9675,5723,5516,5313,5106,4903,5620,5210,300,1590,500,3710,10,1,60016964,3247,90.17,4.03,12,0.05,60.00,1341.00,8870,20240819,-39.01,4300,20240805,25.81,8870,-39.01,20240819,4300,25.81,20240805,8870,-39.01,20240819,4300,25.81,20240805,4.25,N,005690,500,300 억,,2803446,N,N,184,N,00,N
20241209,160206,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,5310,140,2,2.71,15873922280,2956019,49.12,5110,5520,5110,6720,3620,5170,5370.18,4.64,0,12214,5710,5440,4980,4710,4250,5575,4845,300,1550,500,3610,10,1,60016964,3187,88.50,3.96,12,4.93,60.00,1341.00,8870,20240819,-40.14,4300,20240805,23.49,8870,-40.14,20240819,4300,23.49,20240805,8870,-40.14,20240819,4300,23.49,20240805,4.38,N,005690,500,300 억,,2787246,N,N,184,N,00,N
20241209,150207,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,5350,180,2,3.48,15314784290,2851010,47.37,5110,5520,5110,6720,3620,5170,5371.80,4.64,0,17629,5710,5440,4980,4710,4250,5575,4845,300,1550,500,3610,10,1,60016964,3211,89.17,3.99,12,4.75,60.00,1341.00,8870,20240819,-39.68,4300,20240805,24.42,8870,-39.68,20240819,4300,24.42,20240805,8870,-39.68,20240819,4300,24.42,20240805,4.38,N,005690,500,300 억,,2787246,N,N,0,N,00,N
20241209,140207,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,5380,210,2,4.06,14103740860,2624725,43.61,5110,5520,5110,6720,3620,5170,5373.52,4.64,0,21273,5710,5440,4980,4710,4250,5575,4845,300,1550,500,3610,10,1,60016964,3229,89.67,4.01,12,4.37,60.00,1341.00,8870,20240819,-39.35,4300,20240805,25.12,8870,-39.35,20240819,4300,25.12,20240805,8870,-39.35,20240819,4300,25.12,20240805,4.38,N,005690,500,300 억,,2787246,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 20241210 160208 55 40.00 KOSPI 의약품 N N N Y 40 N 6010 700 2 13.18 24628549290 4203212 141.34 5340 6090 5340 6900 3720 5310 5859.20 4.67 0 551933 5723 5516 5313 5106 4903 5620 5210 300 1590 500 3710 10 1 60016964 3607 100.17 4.48 12 7.00 60.00 1341.00 8870 20240819 -32.24 4300 20240805 39.77 8870 -32.24 20240819 4300 39.77 20240805 8870 -32.24 20240819 4300 39.77 20240805 4.25 N 005690 500 300 억 2803446 N N 2 N 00 N
3 20241210 150207 55 40.00 KOSPI 의약품 N N N Y 40 N 5980 670 2 12.62 23973024240 4093883 137.67 5340 6090 5340 6900 3720 5310 5855.83 4.67 0 536287 5723 5516 5313 5106 4903 5620 5210 300 1590 500 3710 10 1 60016964 3589 99.67 4.46 12 6.82 60.00 1341.00 8870 20240819 -32.58 4300 20240805 39.07 8870 -32.58 20240819 4300 39.07 20240805 8870 -32.58 20240819 4300 39.07 20240805 4.25 N 005690 500 300 억 2803446 N N 184 N 00 N
4 20241210 140207 55 40.00 KOSPI 의약품 N N N Y 40 N 5970 660 2 12.43 21177041500 3629537 122.05 5340 6090 5340 6900 3720 5310 5834.66 4.67 0 512223 5723 5516 5313 5106 4903 5620 5210 300 1590 500 3710 10 1 60016964 3583 99.50 4.45 12 6.05 60.00 1341.00 8870 20240819 -32.69 4300 20240805 38.84 8870 -32.69 20240819 4300 38.84 20240805 8870 -32.69 20240819 4300 38.84 20240805 4.25 N 005690 500 300 억 2803446 N N 184 N 00 N
5 20241210 130207 55 40.00 KOSPI 의약품 N N N Y 40 N 5950 640 2 12.05 19644407410 3370483 113.34 5340 6090 5340 6900 3720 5310 5828.38 4.67 0 461265 5723 5516 5313 5106 4903 5620 5210 300 1590 500 3710 10 1 60016964 3571 99.17 4.44 12 5.62 60.00 1341.00 8870 20240819 -32.92 4300 20240805 38.37 8870 -32.92 20240819 4300 38.37 20240805 8870 -32.92 20240819 4300 38.37 20240805 4.25 N 005690 500 300 억 2803446 N N 184 N 00 N
6 20241210 120207 55 40.00 KOSPI 의약품 N N N Y 40 N 5960 650 2 12.24 18042089740 3101524 104.30 5340 6090 5340 6900 3720 5310 5817.19 4.67 0 404194 5723 5516 5313 5106 4903 5620 5210 300 1590 500 3710 10 1 60016964 3577 99.33 4.44 12 5.17 60.00 1341.00 8870 20240819 -32.81 4300 20240805 38.60 8870 -32.81 20240819 4300 38.60 20240805 8870 -32.81 20240819 4300 38.60 20240805 4.25 N 005690 500 300 억 2803446 N N 184 N 00 N
7 20241210 110206 55 40.00 KOSPI 의약품 N N N Y 40 N 5890 580 2 10.92 16033216970 2764570 92.97 5340 6090 5340 6900 3720 5310 5799.55 4.67 0 420511 5723 5516 5313 5106 4903 5620 5210 300 1590 500 3710 10 1 60016964 3535 98.17 4.39 12 4.61 60.00 1341.00 8870 20240819 -33.60 4300 20240805 36.98 8870 -33.60 20240819 4300 36.98 20240805 8870 -33.60 20240819 4300 36.98 20240805 4.25 N 005690 500 300 억 2803446 N N 184 N 00 N
8 20241210 100207 55 40.00 KOSPI 의약품 N N N Y 40 N 5930 620 2 11.68 13251461030 2290022 77.01 5340 6090 5340 6900 3720 5310 5786.63 4.67 0 343366 5723 5516 5313 5106 4903 5620 5210 300 1590 500 3710 10 1 60016964 3559 98.83 4.42 12 3.82 60.00 1341.00 8870 20240819 -33.15 4300 20240805 37.91 8870 -33.15 20240819 4300 37.91 20240805 8870 -33.15 20240819 4300 37.91 20240805 4.25 N 005690 500 300 억 2803446 N N 184 N 00 N
9 20241210 090209 55 40.00 KOSPI 의약품 N N N Y 40 N 5410 100 2 1.88 167267050 31128 1.05 5340 5410 5340 6900 3720 5310 5373.74 4.67 0 9675 5723 5516 5313 5106 4903 5620 5210 300 1590 500 3710 10 1 60016964 3247 90.17 4.03 12 0.05 60.00 1341.00 8870 20240819 -39.01 4300 20240805 25.81 8870 -39.01 20240819 4300 25.81 20240805 8870 -39.01 20240819 4300 25.81 20240805 4.25 N 005690 500 300 억 2803446 N N 184 N 00 N
10 20241209 160206 55 40.00 KOSPI 의약품 N N N Y 40 N 5310 140 2 2.71 15873922280 2956019 49.12 5110 5520 5110 6720 3620 5170 5370.18 4.64 0 12214 5710 5440 4980 4710 4250 5575 4845 300 1550 500 3610 10 1 60016964 3187 88.50 3.96 12 4.93 60.00 1341.00 8870 20240819 -40.14 4300 20240805 23.49 8870 -40.14 20240819 4300 23.49 20240805 8870 -40.14 20240819 4300 23.49 20240805 4.38 N 005690 500 300 억 2787246 N N 184 N 00 N
11 20241209 150207 55 40.00 KOSPI 의약품 N N N Y 40 N 5350 180 2 3.48 15314784290 2851010 47.37 5110 5520 5110 6720 3620 5170 5371.80 4.64 0 17629 5710 5440 4980 4710 4250 5575 4845 300 1550 500 3610 10 1 60016964 3211 89.17 3.99 12 4.75 60.00 1341.00 8870 20240819 -39.68 4300 20240805 24.42 8870 -39.68 20240819 4300 24.42 20240805 8870 -39.68 20240819 4300 24.42 20240805 4.38 N 005690 500 300 억 2787246 N N 0 N 00 N
12 20241209 140207 55 40.00 KOSPI 의약품 N N N Y 40 N 5380 210 2 4.06 14103740860 2624725 43.61 5110 5520 5110 6720 3620 5170 5373.52 4.64 0 21273 5710 5440 4980 4710 4250 5575 4845 300 1550 500 3610 10 1 60016964 3229 89.67 4.01 12 4.37 60.00 1341.00 8870 20240819 -39.35 4300 20240805 25.12 8870 -39.35 20240819 4300 25.12 20240805 8870 -39.35 20240819 4300 25.12 20240805 4.38 N 005690 500 300 억 2787246 N N 0 N 00 N