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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
006740/price/prices-20250401.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
20250407,160212,57,100.00,KOSPI,신저가,종이·목재,N,N,N,N, ,N,912,-32,5,-3.39,193341181,210756,363.44,945,950,906,1227,661,944,917.37,0.65,0,-13897,957,950,944,937,931,954,941,291,283,500,690,1,1,55907218,510,-1.97,0.47,12,0.38,-462.00,1946.00,2225,20240326,-59.01,906,20250407,0.66,1199,-23.94,20250107,906,0.66,20250407,2035,-55.18,20240509,906,0.66,20250407,0.53,Y,006740,500,291 억,,362480,N,N,8104,N,00,N
20250407,150214,57,100.00,KOSPI,신저가,종이·목재,N,N,N,N, ,N,914,-30,5,-3.18,184235126,200769,346.21,945,950,906,1227,661,944,917.65,0.65,0,-13570,957,950,944,937,931,954,941,291,283,500,690,1,1,55907218,511,-1.98,0.47,12,0.36,-462.00,1946.00,2225,20240326,-58.92,906,20250407,0.88,1199,-23.77,20250107,906,0.88,20250407,2035,-55.09,20240509,906,0.88,20250407,0.53,Y,006740,500,291 억,,362480,N,N,7372,N,00,N
20250407,140214,57,100.00,KOSPI,신저가,종이·목재,N,N,N,N, ,N,913,-31,5,-3.28,174177743,189746,327.20,945,950,906,1227,661,944,917.95,0.65,0,-12919,957,950,944,937,931,954,941,291,283,500,690,1,1,55907218,510,-1.98,0.47,12,0.34,-462.00,1946.00,2225,20240326,-58.97,906,20250407,0.77,1199,-23.85,20250107,906,0.77,20250407,2035,-55.14,20240509,906,0.77,20250407,0.53,Y,006740,500,291 억,,362480,N,N,7372,N,00,N
20250407,130213,57,100.00,KOSPI,신저가,종이·목재,N,N,N,N, ,N,917,-27,5,-2.86,157452482,171454,295.66,945,950,906,1227,661,944,918.34,0.65,0,-12087,957,950,944,937,931,954,941,291,283,500,690,1,1,55907218,513,-1.98,0.47,12,0.31,-462.00,1946.00,2225,20240326,-58.79,906,20250407,1.21,1199,-23.52,20250107,906,1.21,20250407,2035,-54.94,20240509,906,1.21,20250407,0.53,Y,006740,500,291 억,,362480,N,N,7372,N,00,N
20250407,120213,57,100.00,KOSPI,신저가,종이·목재,N,N,N,N, ,N,920,-24,5,-2.54,152557302,166122,286.47,945,950,906,1227,661,944,918.34,0.65,0,-11240,957,950,944,937,931,954,941,291,283,500,690,1,1,55907218,514,-1.99,0.47,12,0.30,-462.00,1946.00,2225,20240326,-58.65,906,20250407,1.55,1199,-23.27,20250107,906,1.55,20250407,2035,-54.79,20240509,906,1.55,20250407,0.53,Y,006740,500,291 억,,362480,N,N,7372,N,00,N
20250407,110213,57,100.00,KOSPI,신저가,종이·목재,N,N,N,N, ,N,919,-25,5,-2.65,143905701,156712,270.24,945,950,906,1227,661,944,918.28,0.65,0,-9360,957,950,944,937,931,954,941,291,283,500,690,1,1,55907218,514,-1.99,0.47,12,0.28,-462.00,1946.00,2225,20240326,-58.70,906,20250407,1.43,1199,-23.35,20250107,906,1.43,20250407,2035,-54.84,20240509,906,1.43,20250407,0.53,Y,006740,500,291 억,,362480,N,N,7372,N,00,N
20250407,100213,57,100.00,KOSPI,신저가,종이·목재,N,N,N,N, ,N,917,-27,5,-2.86,90650160,98349,169.60,945,950,906,1227,661,944,921.72,0.65,0,-8314,957,950,944,937,931,954,941,291,283,500,690,1,1,55907218,513,-1.98,0.47,12,0.18,-462.00,1946.00,2225,20240326,-58.79,906,20250407,1.21,1199,-23.52,20250107,906,1.21,20250407,2035,-54.94,20240509,906,1.21,20250407,0.53,Y,006740,500,291 억,,362480,N,N,7372,N,00,N
20250407,090213,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,944,0,3,0.00,4690750,4967,8.57,945,950,944,1227,661,944,944.38,0.65,0,-4020,957,950,944,937,931,954,941,291,283,500,690,1,1,55907218,528,-2.04,0.49,12,0.01,-462.00,1946.00,2225,20240326,-57.57,938,20250404,0.64,1199,-21.27,20250107,938,0.64,20250404,2035,-53.61,20240509,938,0.64,20250404,0.53,Y,006740,500,291 억,,362480,N,N,7372,N,00,N
20250404,160213,57,100.00,KOSPI,신저가,종이·목재,N,N,N,N, ,N,944,3,2,0.32,54566170,57889,49.49,941,951,938,1223,659,941,942.58,0.65,0,-5412,956,948,944,936,932,947,935,291,282,500,690,1,1,55907218,528,-2.04,0.49,12,0.10,-462.00,1946.00,2355,20240325,-59.92,938,20250404,0.64,1199,-21.27,20250107,938,0.64,20250404,2075,-54.51,20240404,938,0.64,20250404,0.52,Y,006740,500,291 억,,366162,N,N,7372,N,00,N
20250404,150213,57,100.00,KOSPI,신저가,종이·목재,N,N,N,N, ,N,946,5,2,0.53,48192525,51148,43.73,941,951,938,1223,659,941,942.22,0.65,0,-6894,956,948,944,936,932,947,935,291,282,500,690,1,1,55907218,529,-2.05,0.49,12,0.09,-462.00,1946.00,2355,20240325,-59.83,938,20250404,0.85,1199,-21.10,20250107,938,0.85,20250404,2075,-54.41,20240404,938,0.85,20250404,0.52,Y,006740,500,291 억,,366162,N,N,0,N,00,N
20250404,140215,57,100.00,KOSPI,신저가,종이·목재,N,N,N,N, ,N,943,2,2,0.21,41998520,44574,38.11,941,951,938,1223,659,941,942.22,0.65,0,-6921,956,948,944,936,932,947,935,291,282,500,690,1,1,55907218,527,-2.04,0.48,12,0.08,-462.00,1946.00,2355,20240325,-59.96,938,20250404,0.53,1199,-21.35,20250107,938,0.53,20250404,2075,-54.55,20240404,938,0.53,20250404,0.52,Y,006740,500,291 억,,366162,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 20250407 160212 57 100.00 KOSPI 신저가 종이·목재 N N N N N 912 -32 5 -3.39 193341181 210756 363.44 945 950 906 1227 661 944 917.37 0.65 0 -13897 957 950 944 937 931 954 941 291 283 500 690 1 1 55907218 510 -1.97 0.47 12 0.38 -462.00 1946.00 2225 20240326 -59.01 906 20250407 0.66 1199 -23.94 20250107 906 0.66 20250407 2035 -55.18 20240509 906 0.66 20250407 0.53 Y 006740 500 291 억 362480 N N 8104 N 00 N
3 20250407 150214 57 100.00 KOSPI 신저가 종이·목재 N N N N N 914 -30 5 -3.18 184235126 200769 346.21 945 950 906 1227 661 944 917.65 0.65 0 -13570 957 950 944 937 931 954 941 291 283 500 690 1 1 55907218 511 -1.98 0.47 12 0.36 -462.00 1946.00 2225 20240326 -58.92 906 20250407 0.88 1199 -23.77 20250107 906 0.88 20250407 2035 -55.09 20240509 906 0.88 20250407 0.53 Y 006740 500 291 억 362480 N N 7372 N 00 N
4 20250407 140214 57 100.00 KOSPI 신저가 종이·목재 N N N N N 913 -31 5 -3.28 174177743 189746 327.20 945 950 906 1227 661 944 917.95 0.65 0 -12919 957 950 944 937 931 954 941 291 283 500 690 1 1 55907218 510 -1.98 0.47 12 0.34 -462.00 1946.00 2225 20240326 -58.97 906 20250407 0.77 1199 -23.85 20250107 906 0.77 20250407 2035 -55.14 20240509 906 0.77 20250407 0.53 Y 006740 500 291 억 362480 N N 7372 N 00 N
5 20250407 130213 57 100.00 KOSPI 신저가 종이·목재 N N N N N 917 -27 5 -2.86 157452482 171454 295.66 945 950 906 1227 661 944 918.34 0.65 0 -12087 957 950 944 937 931 954 941 291 283 500 690 1 1 55907218 513 -1.98 0.47 12 0.31 -462.00 1946.00 2225 20240326 -58.79 906 20250407 1.21 1199 -23.52 20250107 906 1.21 20250407 2035 -54.94 20240509 906 1.21 20250407 0.53 Y 006740 500 291 억 362480 N N 7372 N 00 N
6 20250407 120213 57 100.00 KOSPI 신저가 종이·목재 N N N N N 920 -24 5 -2.54 152557302 166122 286.47 945 950 906 1227 661 944 918.34 0.65 0 -11240 957 950 944 937 931 954 941 291 283 500 690 1 1 55907218 514 -1.99 0.47 12 0.30 -462.00 1946.00 2225 20240326 -58.65 906 20250407 1.55 1199 -23.27 20250107 906 1.55 20250407 2035 -54.79 20240509 906 1.55 20250407 0.53 Y 006740 500 291 억 362480 N N 7372 N 00 N
7 20250407 110213 57 100.00 KOSPI 신저가 종이·목재 N N N N N 919 -25 5 -2.65 143905701 156712 270.24 945 950 906 1227 661 944 918.28 0.65 0 -9360 957 950 944 937 931 954 941 291 283 500 690 1 1 55907218 514 -1.99 0.47 12 0.28 -462.00 1946.00 2225 20240326 -58.70 906 20250407 1.43 1199 -23.35 20250107 906 1.43 20250407 2035 -54.84 20240509 906 1.43 20250407 0.53 Y 006740 500 291 억 362480 N N 7372 N 00 N
8 20250407 100213 57 100.00 KOSPI 신저가 종이·목재 N N N N N 917 -27 5 -2.86 90650160 98349 169.60 945 950 906 1227 661 944 921.72 0.65 0 -8314 957 950 944 937 931 954 941 291 283 500 690 1 1 55907218 513 -1.98 0.47 12 0.18 -462.00 1946.00 2225 20240326 -58.79 906 20250407 1.21 1199 -23.52 20250107 906 1.21 20250407 2035 -54.94 20240509 906 1.21 20250407 0.53 Y 006740 500 291 억 362480 N N 7372 N 00 N
9 20250407 090213 57 100.00 KOSPI 종이·목재 N N N N N 944 0 3 0.00 4690750 4967 8.57 945 950 944 1227 661 944 944.38 0.65 0 -4020 957 950 944 937 931 954 941 291 283 500 690 1 1 55907218 528 -2.04 0.49 12 0.01 -462.00 1946.00 2225 20240326 -57.57 938 20250404 0.64 1199 -21.27 20250107 938 0.64 20250404 2035 -53.61 20240509 938 0.64 20250404 0.53 Y 006740 500 291 억 362480 N N 7372 N 00 N
10 20250404 160213 57 100.00 KOSPI 신저가 종이·목재 N N N N N 944 3 2 0.32 54566170 57889 49.49 941 951 938 1223 659 941 942.58 0.65 0 -5412 956 948 944 936 932 947 935 291 282 500 690 1 1 55907218 528 -2.04 0.49 12 0.10 -462.00 1946.00 2355 20240325 -59.92 938 20250404 0.64 1199 -21.27 20250107 938 0.64 20250404 2075 -54.51 20240404 938 0.64 20250404 0.52 Y 006740 500 291 억 366162 N N 7372 N 00 N
11 20250404 150213 57 100.00 KOSPI 신저가 종이·목재 N N N N N 946 5 2 0.53 48192525 51148 43.73 941 951 938 1223 659 941 942.22 0.65 0 -6894 956 948 944 936 932 947 935 291 282 500 690 1 1 55907218 529 -2.05 0.49 12 0.09 -462.00 1946.00 2355 20240325 -59.83 938 20250404 0.85 1199 -21.10 20250107 938 0.85 20250404 2075 -54.41 20240404 938 0.85 20250404 0.52 Y 006740 500 291 억 366162 N N 0 N 00 N
12 20250404 140215 57 100.00 KOSPI 신저가 종이·목재 N N N N N 943 2 2 0.21 41998520 44574 38.11 941 951 938 1223 659 941 942.22 0.65 0 -6921 956 948 944 936 932 947 935 291 282 500 690 1 1 55907218 527 -2.04 0.48 12 0.08 -462.00 1946.00 2355 20240325 -59.96 938 20250404 0.53 1199 -21.35 20250107 938 0.53 20250404 2075 -54.55 20240404 938 0.53 20250404 0.52 Y 006740 500 291 억 366162 N N 0 N 00 N