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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160221,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,999,0,3,0.00,43247709,43369,49.35,1000,1002,990,1298,700,999,997.19,0.58,0,2302,1009,1003,996,990,983,1000,987,291,299,500,710,1,1,55907218,559,-8.84,0.38,12,0.08,-113.00,2654.00,2355,20240325,-57.58,981,20250311,1.83,1199,-16.68,20250107,981,1.83,20250311,2355,-57.58,20240325,981,1.83,20250311,0.42,N,006740,500,291 억,,321470,N,N,8,N,00,N
20250318,150223,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,997,-2,5,-0.20,40951343,41067,46.73,1000,1002,990,1298,700,999,997.18,0.58,0,2293,1009,1003,996,990,983,1000,987,291,299,500,710,1,1,55907218,557,-8.82,0.38,12,0.07,-113.00,2654.00,2355,20240325,-57.66,981,20250311,1.63,1199,-16.85,20250107,981,1.63,20250311,2355,-57.66,20240325,981,1.63,20250311,0.42,N,006740,500,291 억,,321470,N,N,7,N,00,N
20250318,140222,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,996,-3,5,-0.30,35533792,35632,40.54,1000,1002,990,1298,700,999,997.24,0.58,0,2263,1009,1003,996,990,983,1000,987,291,299,500,710,1,1,55907218,557,-8.81,0.38,12,0.06,-113.00,2654.00,2355,20240325,-57.71,981,20250311,1.53,1199,-16.93,20250107,981,1.53,20250311,2355,-57.71,20240325,981,1.53,20250311,0.42,N,006740,500,291 억,,321470,N,N,7,N,00,N
20250318,130221,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,996,-3,5,-0.30,32690356,32778,37.30,1000,1002,990,1298,700,999,997.33,0.58,0,2230,1009,1003,996,990,983,1000,987,291,299,500,710,1,1,55907218,557,-8.81,0.38,12,0.06,-113.00,2654.00,2355,20240325,-57.71,981,20250311,1.53,1199,-16.93,20250107,981,1.53,20250311,2355,-57.71,20240325,981,1.53,20250311,0.42,N,006740,500,291 억,,321470,N,N,7,N,00,N
20250318,120221,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1001,2,2,0.20,27298765,27373,31.15,1000,1002,990,1298,700,999,997.29,0.58,0,2082,1009,1003,996,990,983,1000,987,291,299,500,710,1,1,55907218,560,-8.86,0.38,12,0.05,-113.00,2654.00,2355,20240325,-57.49,981,20250311,2.04,1199,-16.51,20250107,981,2.04,20250311,2355,-57.49,20240325,981,2.04,20250311,0.42,N,006740,500,291 억,,321470,N,N,7,N,00,N
20250318,110221,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1002,3,2,0.30,25557367,25631,29.16,1000,1002,990,1298,700,999,997.13,0.58,0,2092,1009,1003,996,990,983,1000,987,291,299,500,710,1,1,55907218,560,-8.87,0.38,12,0.05,-113.00,2654.00,2355,20240325,-57.45,981,20250311,2.14,1199,-16.43,20250107,981,2.14,20250311,2355,-57.45,20240325,981,2.14,20250311,0.42,N,006740,500,291 억,,321470,N,N,7,N,00,N
20250318,100222,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,999,0,3,0.00,13798939,13857,15.77,1000,1002,990,1298,700,999,995.81,0.58,0,1857,1009,1003,996,990,983,1000,987,291,299,500,710,1,1,55907218,559,-8.84,0.38,12,0.02,-113.00,2654.00,2355,20240325,-57.58,981,20250311,1.83,1199,-16.68,20250107,981,1.83,20250311,2355,-57.58,20240325,981,1.83,20250311,0.42,N,006740,500,291 억,,321470,N,N,7,N,00,N
20250318,090222,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1000,1,2,0.10,510004,510,0.58,1000,1002,1000,1298,700,999,1000.01,0.58,0,-264,1009,1003,996,990,983,1000,987,291,299,500,710,1,1,55907218,559,-8.85,0.38,12,0.00,-113.00,2654.00,2355,20240325,-57.54,981,20250311,1.94,1199,-16.60,20250107,981,1.94,20250311,2355,-57.54,20240325,981,1.94,20250311,0.42,N,006740,500,291 억,,321470,N,N,7,N,00,N
20250317,160222,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,999,0,3,0.00,87441175,87831,148.52,1002,1002,989,1298,700,999,995.56,0.58,0,-3501,1007,1002,996,991,985,1005,994,291,299,500,710,1,1,55907218,559,-8.84,0.38,12,0.16,-113.00,2654.00,2355,20240325,-57.58,981,20250311,1.83,1199,-16.68,20250107,981,1.83,20250311,2355,-57.58,20240325,981,1.83,20250311,0.41,N,006740,500,291 억,,324461,N,N,7,N,00,N
20250317,150222,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,997,-2,5,-0.20,84144750,84528,142.93,1002,1002,989,1298,700,999,995.47,0.58,0,-2418,1007,1002,996,991,985,1005,994,291,299,500,710,1,1,55907218,557,-8.82,0.38,12,0.15,-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,,324461,N,N,6,N,00,N
20250317,140222,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,999,0,3,0.00,82843027,83220,140.72,1002,1002,989,1298,700,999,995.47,0.58,0,-2501,1007,1002,996,991,985,1005,994,291,299,500,710,1,1,55907218,559,-8.84,0.38,12,0.15,-113.00,2654.00,2355,20240325,-57.58,981,20250311,1.83,1199,-16.68,20250107,981,1.83,20250311,2355,-57.58,20240325,981,1.83,20250311,0.41,N,006740,500,291 억,,324461,N,N,6,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 20250318 160221 57 100.00 KOSPI 종이·목재 N N N N N 999 0 3 0.00 43247709 43369 49.35 1000 1002 990 1298 700 999 997.19 0.58 0 2302 1009 1003 996 990 983 1000 987 291 299 500 710 1 1 55907218 559 -8.84 0.38 12 0.08 -113.00 2654.00 2355 20240325 -57.58 981 20250311 1.83 1199 -16.68 20250107 981 1.83 20250311 2355 -57.58 20240325 981 1.83 20250311 0.42 N 006740 500 291 억 321470 N N 8 N 00 N
3 20250318 150223 57 100.00 KOSPI 종이·목재 N N N N N 997 -2 5 -0.20 40951343 41067 46.73 1000 1002 990 1298 700 999 997.18 0.58 0 2293 1009 1003 996 990 983 1000 987 291 299 500 710 1 1 55907218 557 -8.82 0.38 12 0.07 -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 0.42 N 006740 500 291 억 321470 N N 7 N 00 N
4 20250318 140222 57 100.00 KOSPI 종이·목재 N N N N N 996 -3 5 -0.30 35533792 35632 40.54 1000 1002 990 1298 700 999 997.24 0.58 0 2263 1009 1003 996 990 983 1000 987 291 299 500 710 1 1 55907218 557 -8.81 0.38 12 0.06 -113.00 2654.00 2355 20240325 -57.71 981 20250311 1.53 1199 -16.93 20250107 981 1.53 20250311 2355 -57.71 20240325 981 1.53 20250311 0.42 N 006740 500 291 억 321470 N N 7 N 00 N
5 20250318 130221 57 100.00 KOSPI 종이·목재 N N N N N 996 -3 5 -0.30 32690356 32778 37.30 1000 1002 990 1298 700 999 997.33 0.58 0 2230 1009 1003 996 990 983 1000 987 291 299 500 710 1 1 55907218 557 -8.81 0.38 12 0.06 -113.00 2654.00 2355 20240325 -57.71 981 20250311 1.53 1199 -16.93 20250107 981 1.53 20250311 2355 -57.71 20240325 981 1.53 20250311 0.42 N 006740 500 291 억 321470 N N 7 N 00 N
6 20250318 120221 57 100.00 KOSPI 종이·목재 N N N N N 1001 2 2 0.20 27298765 27373 31.15 1000 1002 990 1298 700 999 997.29 0.58 0 2082 1009 1003 996 990 983 1000 987 291 299 500 710 1 1 55907218 560 -8.86 0.38 12 0.05 -113.00 2654.00 2355 20240325 -57.49 981 20250311 2.04 1199 -16.51 20250107 981 2.04 20250311 2355 -57.49 20240325 981 2.04 20250311 0.42 N 006740 500 291 억 321470 N N 7 N 00 N
7 20250318 110221 57 100.00 KOSPI 종이·목재 N N N N N 1002 3 2 0.30 25557367 25631 29.16 1000 1002 990 1298 700 999 997.13 0.58 0 2092 1009 1003 996 990 983 1000 987 291 299 500 710 1 1 55907218 560 -8.87 0.38 12 0.05 -113.00 2654.00 2355 20240325 -57.45 981 20250311 2.14 1199 -16.43 20250107 981 2.14 20250311 2355 -57.45 20240325 981 2.14 20250311 0.42 N 006740 500 291 억 321470 N N 7 N 00 N
8 20250318 100222 57 100.00 KOSPI 종이·목재 N N N N N 999 0 3 0.00 13798939 13857 15.77 1000 1002 990 1298 700 999 995.81 0.58 0 1857 1009 1003 996 990 983 1000 987 291 299 500 710 1 1 55907218 559 -8.84 0.38 12 0.02 -113.00 2654.00 2355 20240325 -57.58 981 20250311 1.83 1199 -16.68 20250107 981 1.83 20250311 2355 -57.58 20240325 981 1.83 20250311 0.42 N 006740 500 291 억 321470 N N 7 N 00 N
9 20250318 090222 57 100.00 KOSPI 종이·목재 N N N N N 1000 1 2 0.10 510004 510 0.58 1000 1002 1000 1298 700 999 1000.01 0.58 0 -264 1009 1003 996 990 983 1000 987 291 299 500 710 1 1 55907218 559 -8.85 0.38 12 0.00 -113.00 2654.00 2355 20240325 -57.54 981 20250311 1.94 1199 -16.60 20250107 981 1.94 20250311 2355 -57.54 20240325 981 1.94 20250311 0.42 N 006740 500 291 억 321470 N N 7 N 00 N
10 20250317 160222 57 100.00 KOSPI 종이·목재 N N N N N 999 0 3 0.00 87441175 87831 148.52 1002 1002 989 1298 700 999 995.56 0.58 0 -3501 1007 1002 996 991 985 1005 994 291 299 500 710 1 1 55907218 559 -8.84 0.38 12 0.16 -113.00 2654.00 2355 20240325 -57.58 981 20250311 1.83 1199 -16.68 20250107 981 1.83 20250311 2355 -57.58 20240325 981 1.83 20250311 0.41 N 006740 500 291 억 324461 N N 7 N 00 N
11 20250317 150222 57 100.00 KOSPI 종이·목재 N N N N N 997 -2 5 -0.20 84144750 84528 142.93 1002 1002 989 1298 700 999 995.47 0.58 0 -2418 1007 1002 996 991 985 1005 994 291 299 500 710 1 1 55907218 557 -8.82 0.38 12 0.15 -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 324461 N N 6 N 00 N
12 20250317 140222 57 100.00 KOSPI 종이·목재 N N N N N 999 0 3 0.00 82843027 83220 140.72 1002 1002 989 1298 700 999 995.47 0.58 0 -2501 1007 1002 996 991 985 1005 994 291 299 500 710 1 1 55907218 559 -8.84 0.38 12 0.15 -113.00 2654.00 2355 20240325 -57.58 981 20250311 1.83 1199 -16.68 20250107 981 1.83 20250311 2355 -57.58 20240325 981 1.83 20250311 0.41 N 006740 500 291 억 324461 N N 6 N 00 N