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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
006740/price/prices-20250501.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
20250516,160204,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1001,-6,5,-0.60,118101181,117716,138.64,1007,1014,998,1309,705,1007,1003.28,0.60,0,-44126,1033,1020,1012,999,991,1016,995,291,302,500,740,1,1,55907218,560,-2.17,0.51,12,0.21,-462.00,1946.00,2035,20240509,-50.81,873,20250409,14.66,1199,-16.51,20250107,873,14.66,20250409,1900,-47.32,20240925,873,14.66,20250409,0.53,Y,006740,500,291 억,,338230,N,N,18458,N,00,N
20250516,150206,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1003,-4,5,-0.40,114867346,114488,134.84,1007,1014,998,1309,705,1007,1003.31,0.60,0,-42172,1033,1020,1012,999,991,1016,995,291,302,500,740,1,1,55907218,561,-2.17,0.52,12,0.20,-462.00,1946.00,2035,20240509,-50.71,873,20250409,14.89,1199,-16.35,20250107,873,14.89,20250409,1900,-47.21,20240925,873,14.89,20250409,0.53,Y,006740,500,291 억,,338230,N,N,5577,N,00,N
20250516,140207,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1002,-5,5,-0.50,108140371,107771,126.93,1007,1014,998,1309,705,1007,1003.43,0.60,0,-38721,1033,1020,1012,999,991,1016,995,291,302,500,740,1,1,55907218,560,-2.17,0.51,12,0.19,-462.00,1946.00,2035,20240509,-50.76,873,20250409,14.78,1199,-16.43,20250107,873,14.78,20250409,1900,-47.26,20240925,873,14.78,20250409,0.53,Y,006740,500,291 억,,338230,N,N,5577,N,00,N
20250516,130205,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1000,-7,5,-0.70,88953795,88595,104.34,1007,1014,998,1309,705,1007,1004.05,0.60,0,-33856,1033,1020,1012,999,991,1016,995,291,302,500,740,1,1,55907218,559,-2.16,0.51,12,0.16,-462.00,1946.00,2035,20240509,-50.86,873,20250409,14.55,1199,-16.60,20250107,873,14.55,20250409,1900,-47.37,20240925,873,14.55,20250409,0.53,Y,006740,500,291 억,,338230,N,N,5577,N,00,N
20250516,120204,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1008,1,2,0.10,74728204,74412,87.64,1007,1014,998,1309,705,1007,1004.25,0.60,0,-31189,1033,1020,1012,999,991,1016,995,291,302,500,740,1,1,55907218,564,-2.18,0.52,12,0.13,-462.00,1946.00,2035,20240509,-50.47,873,20250409,15.46,1199,-15.93,20250107,873,15.46,20250409,1900,-46.95,20240925,873,15.46,20250409,0.53,Y,006740,500,291 억,,338230,N,N,5577,N,00,N
20250516,110201,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1008,1,2,0.10,62157179,61921,72.93,1007,1014,998,1309,705,1007,1003.81,0.60,0,-23428,1033,1020,1012,999,991,1016,995,291,302,500,740,1,1,55907218,564,-2.18,0.52,12,0.11,-462.00,1946.00,2035,20240509,-50.47,873,20250409,15.46,1199,-15.93,20250107,873,15.46,20250409,1900,-46.95,20240925,873,15.46,20250409,0.53,Y,006740,500,291 억,,338230,N,N,5577,N,00,N
20250516,100207,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1004,-3,5,-0.30,15507840,15473,18.22,1007,1014,1000,1309,705,1007,1002.25,0.60,0,-2287,1033,1020,1012,999,991,1016,995,291,302,500,740,1,1,55907218,561,-2.17,0.52,12,0.03,-462.00,1946.00,2035,20240509,-50.66,873,20250409,15.01,1199,-16.26,20250107,873,15.01,20250409,1900,-47.16,20240925,873,15.01,20250409,0.53,Y,006740,500,291 억,,338230,N,N,5577,N,00,N
20250516,090206,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1014,7,2,0.70,511530,508,0.60,1007,1014,1005,1309,705,1007,1006.95,0.60,0,-176,1033,1020,1012,999,991,1016,995,291,302,500,740,1,1,55907218,567,-2.19,0.52,12,0.00,-462.00,1946.00,2035,20240509,-50.17,873,20250409,16.15,1199,-15.43,20250107,873,16.15,20250409,1900,-46.63,20240925,873,16.15,20250409,0.53,Y,006740,500,291 억,,338230,N,N,5577,N,00,N
20250515,160216,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1007,-6,5,-0.59,86081595,84896,46.66,1020,1025,1004,1316,710,1013,1013.97,0.63,0,-19556,1052,1032,1016,996,980,1042,1006,291,303,500,740,1,1,55907218,563,-2.18,0.52,12,0.15,-462.00,1946.00,2035,20240509,-50.52,873,20250409,15.35,1199,-16.01,20250107,873,15.35,20250409,1900,-47.00,20240925,873,15.35,20250409,0.53,Y,006740,500,291 억,,351349,N,N,5577,N,00,N
20250515,150217,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1011,-2,5,-0.20,82595608,81442,44.77,1020,1025,1004,1316,710,1013,1014.16,0.63,0,-20025,1052,1032,1016,996,980,1042,1006,291,303,500,740,1,1,55907218,565,-2.19,0.52,12,0.15,-462.00,1946.00,2035,20240509,-50.32,873,20250409,15.81,1199,-15.68,20250107,873,15.81,20250409,1900,-46.79,20240925,873,15.81,20250409,0.53,Y,006740,500,291 억,,351349,N,N,10960,N,00,N
20250515,140216,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1011,-2,5,-0.20,70832942,69789,38.36,1020,1025,1004,1316,710,1013,1014.96,0.63,0,-19114,1052,1032,1016,996,980,1042,1006,291,303,500,740,1,1,55907218,565,-2.19,0.52,12,0.12,-462.00,1946.00,2035,20240509,-50.32,873,20250409,15.81,1199,-15.68,20250107,873,15.81,20250409,1900,-46.79,20240925,873,15.81,20250409,0.53,Y,006740,500,291 억,,351349,N,N,10960,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 20250516 160204 57 100.00 KOSPI 종이·목재 N N N N N 1001 -6 5 -0.60 118101181 117716 138.64 1007 1014 998 1309 705 1007 1003.28 0.60 0 -44126 1033 1020 1012 999 991 1016 995 291 302 500 740 1 1 55907218 560 -2.17 0.51 12 0.21 -462.00 1946.00 2035 20240509 -50.81 873 20250409 14.66 1199 -16.51 20250107 873 14.66 20250409 1900 -47.32 20240925 873 14.66 20250409 0.53 Y 006740 500 291 억 338230 N N 18458 N 00 N
3 20250516 150206 57 100.00 KOSPI 종이·목재 N N N N N 1003 -4 5 -0.40 114867346 114488 134.84 1007 1014 998 1309 705 1007 1003.31 0.60 0 -42172 1033 1020 1012 999 991 1016 995 291 302 500 740 1 1 55907218 561 -2.17 0.52 12 0.20 -462.00 1946.00 2035 20240509 -50.71 873 20250409 14.89 1199 -16.35 20250107 873 14.89 20250409 1900 -47.21 20240925 873 14.89 20250409 0.53 Y 006740 500 291 억 338230 N N 5577 N 00 N
4 20250516 140207 57 100.00 KOSPI 종이·목재 N N N N N 1002 -5 5 -0.50 108140371 107771 126.93 1007 1014 998 1309 705 1007 1003.43 0.60 0 -38721 1033 1020 1012 999 991 1016 995 291 302 500 740 1 1 55907218 560 -2.17 0.51 12 0.19 -462.00 1946.00 2035 20240509 -50.76 873 20250409 14.78 1199 -16.43 20250107 873 14.78 20250409 1900 -47.26 20240925 873 14.78 20250409 0.53 Y 006740 500 291 억 338230 N N 5577 N 00 N
5 20250516 130205 57 100.00 KOSPI 종이·목재 N N N N N 1000 -7 5 -0.70 88953795 88595 104.34 1007 1014 998 1309 705 1007 1004.05 0.60 0 -33856 1033 1020 1012 999 991 1016 995 291 302 500 740 1 1 55907218 559 -2.16 0.51 12 0.16 -462.00 1946.00 2035 20240509 -50.86 873 20250409 14.55 1199 -16.60 20250107 873 14.55 20250409 1900 -47.37 20240925 873 14.55 20250409 0.53 Y 006740 500 291 억 338230 N N 5577 N 00 N
6 20250516 120204 57 100.00 KOSPI 종이·목재 N N N N N 1008 1 2 0.10 74728204 74412 87.64 1007 1014 998 1309 705 1007 1004.25 0.60 0 -31189 1033 1020 1012 999 991 1016 995 291 302 500 740 1 1 55907218 564 -2.18 0.52 12 0.13 -462.00 1946.00 2035 20240509 -50.47 873 20250409 15.46 1199 -15.93 20250107 873 15.46 20250409 1900 -46.95 20240925 873 15.46 20250409 0.53 Y 006740 500 291 억 338230 N N 5577 N 00 N
7 20250516 110201 57 100.00 KOSPI 종이·목재 N N N N N 1008 1 2 0.10 62157179 61921 72.93 1007 1014 998 1309 705 1007 1003.81 0.60 0 -23428 1033 1020 1012 999 991 1016 995 291 302 500 740 1 1 55907218 564 -2.18 0.52 12 0.11 -462.00 1946.00 2035 20240509 -50.47 873 20250409 15.46 1199 -15.93 20250107 873 15.46 20250409 1900 -46.95 20240925 873 15.46 20250409 0.53 Y 006740 500 291 억 338230 N N 5577 N 00 N
8 20250516 100207 57 100.00 KOSPI 종이·목재 N N N N N 1004 -3 5 -0.30 15507840 15473 18.22 1007 1014 1000 1309 705 1007 1002.25 0.60 0 -2287 1033 1020 1012 999 991 1016 995 291 302 500 740 1 1 55907218 561 -2.17 0.52 12 0.03 -462.00 1946.00 2035 20240509 -50.66 873 20250409 15.01 1199 -16.26 20250107 873 15.01 20250409 1900 -47.16 20240925 873 15.01 20250409 0.53 Y 006740 500 291 억 338230 N N 5577 N 00 N
9 20250516 090206 57 100.00 KOSPI 종이·목재 N N N N N 1014 7 2 0.70 511530 508 0.60 1007 1014 1005 1309 705 1007 1006.95 0.60 0 -176 1033 1020 1012 999 991 1016 995 291 302 500 740 1 1 55907218 567 -2.19 0.52 12 0.00 -462.00 1946.00 2035 20240509 -50.17 873 20250409 16.15 1199 -15.43 20250107 873 16.15 20250409 1900 -46.63 20240925 873 16.15 20250409 0.53 Y 006740 500 291 억 338230 N N 5577 N 00 N
10 20250515 160216 57 100.00 KOSPI 종이·목재 N N N N N 1007 -6 5 -0.59 86081595 84896 46.66 1020 1025 1004 1316 710 1013 1013.97 0.63 0 -19556 1052 1032 1016 996 980 1042 1006 291 303 500 740 1 1 55907218 563 -2.18 0.52 12 0.15 -462.00 1946.00 2035 20240509 -50.52 873 20250409 15.35 1199 -16.01 20250107 873 15.35 20250409 1900 -47.00 20240925 873 15.35 20250409 0.53 Y 006740 500 291 억 351349 N N 5577 N 00 N
11 20250515 150217 57 100.00 KOSPI 종이·목재 N N N N N 1011 -2 5 -0.20 82595608 81442 44.77 1020 1025 1004 1316 710 1013 1014.16 0.63 0 -20025 1052 1032 1016 996 980 1042 1006 291 303 500 740 1 1 55907218 565 -2.19 0.52 12 0.15 -462.00 1946.00 2035 20240509 -50.32 873 20250409 15.81 1199 -15.68 20250107 873 15.81 20250409 1900 -46.79 20240925 873 15.81 20250409 0.53 Y 006740 500 291 억 351349 N N 10960 N 00 N
12 20250515 140216 57 100.00 KOSPI 종이·목재 N N N N N 1011 -2 5 -0.20 70832942 69789 38.36 1020 1025 1004 1316 710 1013 1014.96 0.63 0 -19114 1052 1032 1016 996 980 1042 1006 291 303 500 740 1 1 55907218 565 -2.19 0.52 12 0.12 -462.00 1946.00 2035 20240509 -50.32 873 20250409 15.81 1199 -15.68 20250107 873 15.81 20250409 1900 -46.79 20240925 873 15.81 20250409 0.53 Y 006740 500 291 억 351349 N N 10960 N 00 N