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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
006740/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
20250312,160218,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,993,2,2,0.20,54466971,54881,39.86,991,997,987,1288,694,991,992.44,0.50,0,8019,1008,999,990,981,972,995,977,291,297,500,710,1,1,55907218,555,-8.79,0.37,12,0.10,-113.00,2654.00,2355,20240325,-57.83,981,20250311,1.22,1199,-17.18,20250107,981,1.22,20250311,2355,-57.83,20240325,981,1.22,20250311,0.41,N,006740,500,291 억,,281896,N,N,19,N,00,N
20250312,150221,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,993,2,2,0.20,44159267,44475,32.30,991,997,987,1288,694,991,992.90,0.50,0,7853,1008,999,990,981,972,995,977,291,297,500,710,1,1,55907218,555,-8.79,0.37,12,0.08,-113.00,2654.00,2355,20240325,-57.83,981,20250311,1.22,1199,-17.18,20250107,981,1.22,20250311,2355,-57.83,20240325,981,1.22,20250311,0.41,N,006740,500,291 억,,281896,N,N,3,N,00,N
20250312,140219,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,997,6,2,0.61,32206542,32432,23.55,991,997,987,1288,694,991,993.05,0.50,0,7771,1008,999,990,981,972,995,977,291,297,500,710,1,1,55907218,557,-8.82,0.38,12,0.06,-113.00,2654.00,2355,20240325,-57.66,981,20250311,1.63,1199,-16.85,20250107,981,1.63,20250311,2355,-57.66,20240325,981,1.63,20250311,0.41,N,006740,500,291 억,,281896,N,N,3,N,00,N
20250312,130219,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,995,4,2,0.40,28928004,29139,21.16,991,997,987,1288,694,991,992.76,0.50,0,7675,1008,999,990,981,972,995,977,291,297,500,710,1,1,55907218,556,-8.81,0.37,12,0.05,-113.00,2654.00,2355,20240325,-57.75,981,20250311,1.43,1199,-17.01,20250107,981,1.43,20250311,2355,-57.75,20240325,981,1.43,20250311,0.41,N,006740,500,291 억,,281896,N,N,3,N,00,N
20250312,120219,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,994,3,2,0.30,25076835,25263,18.35,991,997,987,1288,694,991,992.63,0.50,0,6609,1008,999,990,981,972,995,977,291,297,500,710,1,1,55907218,556,-8.80,0.37,12,0.05,-113.00,2654.00,2355,20240325,-57.79,981,20250311,1.33,1199,-17.10,20250107,981,1.33,20250311,2355,-57.79,20240325,981,1.33,20250311,0.41,N,006740,500,291 억,,281896,N,N,3,N,00,N
20250312,110218,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,995,4,2,0.40,20188843,20339,14.77,991,997,987,1288,694,991,992.62,0.50,0,3805,1008,999,990,981,972,995,977,291,297,500,710,1,1,55907218,556,-8.81,0.37,12,0.04,-113.00,2654.00,2355,20240325,-57.75,981,20250311,1.43,1199,-17.01,20250107,981,1.43,20250311,2355,-57.75,20240325,981,1.43,20250311,0.41,N,006740,500,291 억,,281896,N,N,3,N,00,N
20250312,100219,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,991,0,3,0.00,10013345,10094,7.33,991,997,987,1288,694,991,992.01,0.50,0,2571,1008,999,990,981,972,995,977,291,297,500,710,1,1,55907218,554,-8.77,0.37,12,0.02,-113.00,2654.00,2355,20240325,-57.92,981,20250311,1.02,1199,-17.35,20250107,981,1.02,20250311,2355,-57.92,20240325,981,1.02,20250311,0.41,N,006740,500,291 억,,281896,N,N,3,N,00,N
20250312,090219,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,991,0,3,0.00,108019,109,0.08,991,991,991,1288,694,991,991.00,0.50,0,-7,1008,999,990,981,972,995,977,291,297,500,710,1,1,55907218,554,-8.77,0.37,12,0.00,-113.00,2654.00,2355,20240325,-57.92,981,20250311,1.02,1199,-17.35,20250107,981,1.02,20250311,2355,-57.92,20240325,981,1.02,20250311,0.41,N,006740,500,291 억,,281896,N,N,3,N,00,N
20250311,160218,57,100.00,KOSPI,신저가,종이·목재,N,N,N,N, ,N,991,-9,5,-0.90,136032944,137569,152.30,997,999,981,1300,700,1000,988.83,0.52,0,-12600,1012,1005,1000,993,988,1009,997,291,300,500,720,1,1,55907218,554,-8.77,0.37,12,0.25,-113.00,2654.00,2355,20240325,-57.92,981,20250311,1.02,1199,-17.35,20250107,981,1.02,20250311,2355,-57.92,20240325,981,1.02,20250311,0.40,N,006740,500,291 억,,290930,N,N,3,N,00,N
20250311,150219,57,100.00,KOSPI,신저가,종이·목재,N,N,N,N, ,N,991,-9,5,-0.90,114245960,115584,127.96,997,999,981,1300,700,1000,988.42,0.52,0,-12609,1012,1005,1000,993,988,1009,997,291,300,500,720,1,1,55907218,554,-8.77,0.37,12,0.21,-113.00,2654.00,2355,20240325,-57.92,981,20250311,1.02,1199,-17.35,20250107,981,1.02,20250311,2355,-57.92,20240325,981,1.02,20250311,0.40,N,006740,500,291 억,,290930,N,N,64,N,00,N
20250311,140218,57,100.00,KOSPI,신저가,종이·목재,N,N,N,N, ,N,992,-8,5,-0.80,109153378,110445,122.27,997,999,981,1300,700,1000,988.31,0.52,0,-12460,1012,1005,1000,993,988,1009,997,291,300,500,720,1,1,55907218,555,-8.78,0.37,12,0.20,-113.00,2654.00,2355,20240325,-57.88,981,20250311,1.12,1199,-17.26,20250107,981,1.12,20250311,2355,-57.88,20240325,981,1.12,20250311,0.40,N,006740,500,291 억,,290930,N,N,64,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 20250312 160218 57 100.00 KOSPI 종이·목재 N N N N N 993 2 2 0.20 54466971 54881 39.86 991 997 987 1288 694 991 992.44 0.50 0 8019 1008 999 990 981 972 995 977 291 297 500 710 1 1 55907218 555 -8.79 0.37 12 0.10 -113.00 2654.00 2355 20240325 -57.83 981 20250311 1.22 1199 -17.18 20250107 981 1.22 20250311 2355 -57.83 20240325 981 1.22 20250311 0.41 N 006740 500 291 억 281896 N N 19 N 00 N
3 20250312 150221 57 100.00 KOSPI 종이·목재 N N N N N 993 2 2 0.20 44159267 44475 32.30 991 997 987 1288 694 991 992.90 0.50 0 7853 1008 999 990 981 972 995 977 291 297 500 710 1 1 55907218 555 -8.79 0.37 12 0.08 -113.00 2654.00 2355 20240325 -57.83 981 20250311 1.22 1199 -17.18 20250107 981 1.22 20250311 2355 -57.83 20240325 981 1.22 20250311 0.41 N 006740 500 291 억 281896 N N 3 N 00 N
4 20250312 140219 57 100.00 KOSPI 종이·목재 N N N N N 997 6 2 0.61 32206542 32432 23.55 991 997 987 1288 694 991 993.05 0.50 0 7771 1008 999 990 981 972 995 977 291 297 500 710 1 1 55907218 557 -8.82 0.38 12 0.06 -113.00 2654.00 2355 20240325 -57.66 981 20250311 1.63 1199 -16.85 20250107 981 1.63 20250311 2355 -57.66 20240325 981 1.63 20250311 0.41 N 006740 500 291 억 281896 N N 3 N 00 N
5 20250312 130219 57 100.00 KOSPI 종이·목재 N N N N N 995 4 2 0.40 28928004 29139 21.16 991 997 987 1288 694 991 992.76 0.50 0 7675 1008 999 990 981 972 995 977 291 297 500 710 1 1 55907218 556 -8.81 0.37 12 0.05 -113.00 2654.00 2355 20240325 -57.75 981 20250311 1.43 1199 -17.01 20250107 981 1.43 20250311 2355 -57.75 20240325 981 1.43 20250311 0.41 N 006740 500 291 억 281896 N N 3 N 00 N
6 20250312 120219 57 100.00 KOSPI 종이·목재 N N N N N 994 3 2 0.30 25076835 25263 18.35 991 997 987 1288 694 991 992.63 0.50 0 6609 1008 999 990 981 972 995 977 291 297 500 710 1 1 55907218 556 -8.80 0.37 12 0.05 -113.00 2654.00 2355 20240325 -57.79 981 20250311 1.33 1199 -17.10 20250107 981 1.33 20250311 2355 -57.79 20240325 981 1.33 20250311 0.41 N 006740 500 291 억 281896 N N 3 N 00 N
7 20250312 110218 57 100.00 KOSPI 종이·목재 N N N N N 995 4 2 0.40 20188843 20339 14.77 991 997 987 1288 694 991 992.62 0.50 0 3805 1008 999 990 981 972 995 977 291 297 500 710 1 1 55907218 556 -8.81 0.37 12 0.04 -113.00 2654.00 2355 20240325 -57.75 981 20250311 1.43 1199 -17.01 20250107 981 1.43 20250311 2355 -57.75 20240325 981 1.43 20250311 0.41 N 006740 500 291 억 281896 N N 3 N 00 N
8 20250312 100219 57 100.00 KOSPI 종이·목재 N N N N N 991 0 3 0.00 10013345 10094 7.33 991 997 987 1288 694 991 992.01 0.50 0 2571 1008 999 990 981 972 995 977 291 297 500 710 1 1 55907218 554 -8.77 0.37 12 0.02 -113.00 2654.00 2355 20240325 -57.92 981 20250311 1.02 1199 -17.35 20250107 981 1.02 20250311 2355 -57.92 20240325 981 1.02 20250311 0.41 N 006740 500 291 억 281896 N N 3 N 00 N
9 20250312 090219 57 100.00 KOSPI 종이·목재 N N N N N 991 0 3 0.00 108019 109 0.08 991 991 991 1288 694 991 991.00 0.50 0 -7 1008 999 990 981 972 995 977 291 297 500 710 1 1 55907218 554 -8.77 0.37 12 0.00 -113.00 2654.00 2355 20240325 -57.92 981 20250311 1.02 1199 -17.35 20250107 981 1.02 20250311 2355 -57.92 20240325 981 1.02 20250311 0.41 N 006740 500 291 억 281896 N N 3 N 00 N
10 20250311 160218 57 100.00 KOSPI 신저가 종이·목재 N N N N N 991 -9 5 -0.90 136032944 137569 152.30 997 999 981 1300 700 1000 988.83 0.52 0 -12600 1012 1005 1000 993 988 1009 997 291 300 500 720 1 1 55907218 554 -8.77 0.37 12 0.25 -113.00 2654.00 2355 20240325 -57.92 981 20250311 1.02 1199 -17.35 20250107 981 1.02 20250311 2355 -57.92 20240325 981 1.02 20250311 0.40 N 006740 500 291 억 290930 N N 3 N 00 N
11 20250311 150219 57 100.00 KOSPI 신저가 종이·목재 N N N N N 991 -9 5 -0.90 114245960 115584 127.96 997 999 981 1300 700 1000 988.42 0.52 0 -12609 1012 1005 1000 993 988 1009 997 291 300 500 720 1 1 55907218 554 -8.77 0.37 12 0.21 -113.00 2654.00 2355 20240325 -57.92 981 20250311 1.02 1199 -17.35 20250107 981 1.02 20250311 2355 -57.92 20240325 981 1.02 20250311 0.40 N 006740 500 291 억 290930 N N 64 N 00 N
12 20250311 140218 57 100.00 KOSPI 신저가 종이·목재 N N N N N 992 -8 5 -0.80 109153378 110445 122.27 997 999 981 1300 700 1000 988.31 0.52 0 -12460 1012 1005 1000 993 988 1009 997 291 300 500 720 1 1 55907218 555 -8.78 0.37 12 0.20 -113.00 2654.00 2355 20240325 -57.88 981 20250311 1.12 1199 -17.26 20250107 981 1.12 20250311 2355 -57.88 20240325 981 1.12 20250311 0.40 N 006740 500 291 억 290930 N N 64 N 00 N