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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
006740/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160211,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,959,7,2,0.74,82839880,86425,50.67,962,969,955,1237,667,952,958.52,0.68,0,11766,992,972,960,940,928,966,934,291,285,500,700,1,1,55907218,536,-8.49,0.36,12,0.15,-113.00,2654.00,2355,20240325,-59.28,948,20250331,1.16,1199,-20.02,20250107,948,1.16,20250331,2085,-54.00,20240401,948,1.16,20250331,0.53,Y,006740,500,291 억,,380043,N,N,7538,N,00,N
20250401,150211,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,959,7,2,0.74,77819664,81183,47.60,962,969,955,1237,667,952,958.57,0.68,0,11463,992,972,960,940,928,966,934,291,285,500,700,1,1,55907218,536,-8.49,0.36,12,0.15,-113.00,2654.00,2355,20240325,-59.28,948,20250331,1.16,1199,-20.02,20250107,948,1.16,20250331,2085,-54.00,20240401,948,1.16,20250331,0.53,Y,006740,500,291 억,,380043,N,N,7538,N,00,N
20250401,140210,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,960,8,2,0.84,61451414,64115,37.59,962,969,955,1237,667,952,958.46,0.68,0,7961,992,972,960,940,928,966,934,291,285,500,700,1,1,55907218,537,-8.50,0.36,12,0.11,-113.00,2654.00,2355,20240325,-59.24,948,20250331,1.27,1199,-19.93,20250107,948,1.27,20250331,2085,-53.96,20240401,948,1.27,20250331,0.53,Y,006740,500,291 억,,380043,N,N,7538,N,00,N
20250401,130211,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,960,8,2,0.84,47216627,49290,28.90,962,969,955,1237,667,952,957.94,0.68,0,6308,992,972,960,940,928,966,934,291,285,500,700,1,1,55907218,537,-8.50,0.36,12,0.09,-113.00,2654.00,2355,20240325,-59.24,948,20250331,1.27,1199,-19.93,20250107,948,1.27,20250331,2085,-53.96,20240401,948,1.27,20250331,0.53,Y,006740,500,291 억,,380043,N,N,7538,N,00,N
20250401,120211,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,958,6,2,0.63,36374265,37994,22.28,962,969,955,1237,667,952,957.37,0.68,0,5685,992,972,960,940,928,966,934,291,285,500,700,1,1,55907218,536,-8.48,0.36,12,0.07,-113.00,2654.00,2355,20240325,-59.32,948,20250331,1.05,1199,-20.10,20250107,948,1.05,20250331,2085,-54.05,20240401,948,1.05,20250331,0.53,Y,006740,500,291 억,,380043,N,N,7538,N,00,N
20250401,110210,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,956,4,2,0.42,17854425,18647,10.93,962,969,955,1237,667,952,957.50,0.68,0,1911,992,972,960,940,928,966,934,291,285,500,700,1,1,55907218,534,-8.46,0.36,12,0.03,-113.00,2654.00,2355,20240325,-59.41,948,20250331,0.84,1199,-20.27,20250107,948,0.84,20250331,2085,-54.15,20240401,948,0.84,20250331,0.53,Y,006740,500,291 억,,380043,N,N,7538,N,00,N
20250401,100209,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,957,5,2,0.53,5827698,6075,3.56,962,969,955,1237,667,952,959.29,0.68,0,198,992,972,960,940,928,966,934,291,285,500,700,1,1,55907218,535,-8.47,0.36,12,0.01,-113.00,2654.00,2355,20240325,-59.36,948,20250331,0.95,1199,-20.18,20250107,948,0.95,20250331,2085,-54.10,20240401,948,0.95,20250331,0.53,Y,006740,500,291 억,,380043,N,N,7538,N,00,N
20250401,090209,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,969,17,2,1.79,349364,363,0.21,962,969,962,1237,667,952,962.44,0.68,0,74,992,972,960,940,928,966,934,291,285,500,700,1,1,55907218,542,-8.58,0.37,12,0.00,-113.00,2654.00,2355,20240325,-58.85,948,20250331,2.22,1199,-19.18,20250107,948,2.22,20250331,2085,-53.53,20240401,948,2.22,20250331,0.53,Y,006740,500,291 억,,380043,N,N,7538,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 20250401 160211 57 100.00 KOSPI 종이·목재 N N N N N 959 7 2 0.74 82839880 86425 50.67 962 969 955 1237 667 952 958.52 0.68 0 11766 992 972 960 940 928 966 934 291 285 500 700 1 1 55907218 536 -8.49 0.36 12 0.15 -113.00 2654.00 2355 20240325 -59.28 948 20250331 1.16 1199 -20.02 20250107 948 1.16 20250331 2085 -54.00 20240401 948 1.16 20250331 0.53 Y 006740 500 291 억 380043 N N 7538 N 00 N
3 20250401 150211 57 100.00 KOSPI 종이·목재 N N N N N 959 7 2 0.74 77819664 81183 47.60 962 969 955 1237 667 952 958.57 0.68 0 11463 992 972 960 940 928 966 934 291 285 500 700 1 1 55907218 536 -8.49 0.36 12 0.15 -113.00 2654.00 2355 20240325 -59.28 948 20250331 1.16 1199 -20.02 20250107 948 1.16 20250331 2085 -54.00 20240401 948 1.16 20250331 0.53 Y 006740 500 291 억 380043 N N 7538 N 00 N
4 20250401 140210 57 100.00 KOSPI 종이·목재 N N N N N 960 8 2 0.84 61451414 64115 37.59 962 969 955 1237 667 952 958.46 0.68 0 7961 992 972 960 940 928 966 934 291 285 500 700 1 1 55907218 537 -8.50 0.36 12 0.11 -113.00 2654.00 2355 20240325 -59.24 948 20250331 1.27 1199 -19.93 20250107 948 1.27 20250331 2085 -53.96 20240401 948 1.27 20250331 0.53 Y 006740 500 291 억 380043 N N 7538 N 00 N
5 20250401 130211 57 100.00 KOSPI 종이·목재 N N N N N 960 8 2 0.84 47216627 49290 28.90 962 969 955 1237 667 952 957.94 0.68 0 6308 992 972 960 940 928 966 934 291 285 500 700 1 1 55907218 537 -8.50 0.36 12 0.09 -113.00 2654.00 2355 20240325 -59.24 948 20250331 1.27 1199 -19.93 20250107 948 1.27 20250331 2085 -53.96 20240401 948 1.27 20250331 0.53 Y 006740 500 291 억 380043 N N 7538 N 00 N
6 20250401 120211 57 100.00 KOSPI 종이·목재 N N N N N 958 6 2 0.63 36374265 37994 22.28 962 969 955 1237 667 952 957.37 0.68 0 5685 992 972 960 940 928 966 934 291 285 500 700 1 1 55907218 536 -8.48 0.36 12 0.07 -113.00 2654.00 2355 20240325 -59.32 948 20250331 1.05 1199 -20.10 20250107 948 1.05 20250331 2085 -54.05 20240401 948 1.05 20250331 0.53 Y 006740 500 291 억 380043 N N 7538 N 00 N
7 20250401 110210 57 100.00 KOSPI 종이·목재 N N N N N 956 4 2 0.42 17854425 18647 10.93 962 969 955 1237 667 952 957.50 0.68 0 1911 992 972 960 940 928 966 934 291 285 500 700 1 1 55907218 534 -8.46 0.36 12 0.03 -113.00 2654.00 2355 20240325 -59.41 948 20250331 0.84 1199 -20.27 20250107 948 0.84 20250331 2085 -54.15 20240401 948 0.84 20250331 0.53 Y 006740 500 291 억 380043 N N 7538 N 00 N
8 20250401 100209 57 100.00 KOSPI 종이·목재 N N N N N 957 5 2 0.53 5827698 6075 3.56 962 969 955 1237 667 952 959.29 0.68 0 198 992 972 960 940 928 966 934 291 285 500 700 1 1 55907218 535 -8.47 0.36 12 0.01 -113.00 2654.00 2355 20240325 -59.36 948 20250331 0.95 1199 -20.18 20250107 948 0.95 20250331 2085 -54.10 20240401 948 0.95 20250331 0.53 Y 006740 500 291 억 380043 N N 7538 N 00 N
9 20250401 090209 57 100.00 KOSPI 종이·목재 N N N N N 969 17 2 1.79 349364 363 0.21 962 969 962 1237 667 952 962.44 0.68 0 74 992 972 960 940 928 966 934 291 285 500 700 1 1 55907218 542 -8.58 0.37 12 0.00 -113.00 2654.00 2355 20240325 -58.85 948 20250331 2.22 1199 -19.18 20250107 948 2.22 20250331 2085 -53.53 20240401 948 2.22 20250331 0.53 Y 006740 500 291 억 380043 N N 7538 N 00 N