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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160216,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,905,3,2,0.33,81003278,90205,78.37,899,905,881,1172,632,902,897.99,0.70,0,2489,925,913,896,884,867,919,890,291,270,500,660,1,1,55907218,506,-1.96,0.47,12,0.16,-462.00,1946.00,2085,20240401,-56.59,873,20250409,3.67,1199,-24.52,20250107,873,3.67,20250409,2035,-55.53,20240509,873,3.67,20250409,0.59,Y,006740,500,291 억,,389033,N,N,8577,N,00,N
20250411,150217,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,904,2,2,0.22,72377607,80666,70.08,899,905,881,1172,632,902,897.25,0.70,0,965,925,913,896,884,867,919,890,291,270,500,660,1,1,55907218,505,-1.96,0.46,12,0.14,-462.00,1946.00,2085,20240401,-56.64,873,20250409,3.55,1199,-24.60,20250107,873,3.55,20250409,2035,-55.58,20240509,873,3.55,20250409,0.59,Y,006740,500,291 억,,389033,N,N,10819,N,00,N
20250411,140217,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,902,0,3,0.00,55114740,61564,53.49,899,905,881,1172,632,902,895.24,0.70,0,-3173,925,913,896,884,867,919,890,291,270,500,660,1,1,55907218,504,-1.95,0.46,12,0.11,-462.00,1946.00,2085,20240401,-56.74,873,20250409,3.32,1199,-24.77,20250107,873,3.32,20250409,2035,-55.68,20240509,873,3.32,20250409,0.59,Y,006740,500,291 억,,389033,N,N,10819,N,00,N
20250411,130218,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,902,0,3,0.00,44967103,50324,43.72,899,903,881,1172,632,902,893.55,0.70,0,-3489,925,913,896,884,867,919,890,291,270,500,660,1,1,55907218,504,-1.95,0.46,12,0.09,-462.00,1946.00,2085,20240401,-56.74,873,20250409,3.32,1199,-24.77,20250107,873,3.32,20250409,2035,-55.68,20240509,873,3.32,20250409,0.59,Y,006740,500,291 억,,389033,N,N,10819,N,00,N
20250411,120217,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,898,-4,5,-0.44,39823786,44606,38.75,899,901,881,1172,632,902,892.79,0.70,0,-4209,925,913,896,884,867,919,890,291,270,500,660,1,1,55907218,502,-1.94,0.46,12,0.08,-462.00,1946.00,2085,20240401,-56.93,873,20250409,2.86,1199,-25.10,20250107,873,2.86,20250409,2035,-55.87,20240509,873,2.86,20250409,0.59,Y,006740,500,291 억,,389033,N,N,10819,N,00,N
20250411,110216,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,895,-7,5,-0.78,33734271,37804,32.84,899,901,881,1172,632,902,892.35,0.70,0,-5396,925,913,896,884,867,919,890,291,270,500,660,1,1,55907218,500,-1.94,0.46,12,0.07,-462.00,1946.00,2085,20240401,-57.07,873,20250409,2.52,1199,-25.35,20250107,873,2.52,20250409,2035,-56.02,20240509,873,2.52,20250409,0.59,Y,006740,500,291 억,,389033,N,N,10819,N,00,N
20250411,100217,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,890,-12,5,-1.33,15210095,17076,14.84,899,901,881,1172,632,902,890.73,0.70,0,-4636,925,913,896,884,867,919,890,291,270,500,660,1,1,55907218,498,-1.93,0.46,12,0.03,-462.00,1946.00,2085,20240401,-57.31,873,20250409,1.95,1199,-25.77,20250107,873,1.95,20250409,2035,-56.27,20240509,873,1.95,20250409,0.59,Y,006740,500,291 억,,389033,N,N,10819,N,00,N
20250411,090217,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,900,-2,5,-0.22,1045570,1163,1.01,899,901,894,1172,632,902,899.03,0.70,0,-130,925,913,896,884,867,919,890,291,270,500,660,1,1,55907218,503,-1.95,0.46,12,0.00,-462.00,1946.00,2085,20240401,-56.83,873,20250409,3.09,1199,-24.94,20250107,873,3.09,20250409,2035,-55.77,20240509,873,3.09,20250409,0.59,Y,006740,500,291 억,,389033,N,N,10819,N,00,N
20250410,160216,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,902,29,2,3.32,101218252,112708,57.52,879,908,879,1134,612,873,898.05,0.68,0,8632,929,901,887,859,845,894,852,291,261,500,640,1,1,55907218,504,-1.95,0.46,12,0.20,-462.00,1946.00,2090,20240329,-56.84,873,20250409,3.32,1199,-24.77,20250107,873,3.32,20250409,2035,-55.68,20240509,873,3.32,20250409,0.59,Y,006740,500,291 억,,379987,N,N,10819,N,00,N
20250410,150216,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,900,27,2,3.09,88305401,98377,50.21,879,908,879,1134,612,873,897.62,0.68,0,2310,929,901,887,859,845,894,852,291,261,500,640,1,1,55907218,503,-1.95,0.46,12,0.18,-462.00,1946.00,2090,20240329,-56.94,873,20250409,3.09,1199,-24.94,20250107,873,3.09,20250409,2035,-55.77,20240509,873,3.09,20250409,0.59,Y,006740,500,291 억,,379987,N,N,15244,N,00,N
20250410,140216,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,900,27,2,3.09,81682026,91017,46.45,879,908,879,1134,612,873,897.44,0.68,0,1870,929,901,887,859,845,894,852,291,261,500,640,1,1,55907218,503,-1.95,0.46,12,0.16,-462.00,1946.00,2090,20240329,-56.94,873,20250409,3.09,1199,-24.94,20250107,873,3.09,20250409,2035,-55.77,20240509,873,3.09,20250409,0.59,Y,006740,500,291 억,,379987,N,N,15244,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 20250411 160216 57 100.00 KOSPI 종이·목재 N N N N N 905 3 2 0.33 81003278 90205 78.37 899 905 881 1172 632 902 897.99 0.70 0 2489 925 913 896 884 867 919 890 291 270 500 660 1 1 55907218 506 -1.96 0.47 12 0.16 -462.00 1946.00 2085 20240401 -56.59 873 20250409 3.67 1199 -24.52 20250107 873 3.67 20250409 2035 -55.53 20240509 873 3.67 20250409 0.59 Y 006740 500 291 억 389033 N N 8577 N 00 N
3 20250411 150217 57 100.00 KOSPI 종이·목재 N N N N N 904 2 2 0.22 72377607 80666 70.08 899 905 881 1172 632 902 897.25 0.70 0 965 925 913 896 884 867 919 890 291 270 500 660 1 1 55907218 505 -1.96 0.46 12 0.14 -462.00 1946.00 2085 20240401 -56.64 873 20250409 3.55 1199 -24.60 20250107 873 3.55 20250409 2035 -55.58 20240509 873 3.55 20250409 0.59 Y 006740 500 291 억 389033 N N 10819 N 00 N
4 20250411 140217 57 100.00 KOSPI 종이·목재 N N N N N 902 0 3 0.00 55114740 61564 53.49 899 905 881 1172 632 902 895.24 0.70 0 -3173 925 913 896 884 867 919 890 291 270 500 660 1 1 55907218 504 -1.95 0.46 12 0.11 -462.00 1946.00 2085 20240401 -56.74 873 20250409 3.32 1199 -24.77 20250107 873 3.32 20250409 2035 -55.68 20240509 873 3.32 20250409 0.59 Y 006740 500 291 억 389033 N N 10819 N 00 N
5 20250411 130218 57 100.00 KOSPI 종이·목재 N N N N N 902 0 3 0.00 44967103 50324 43.72 899 903 881 1172 632 902 893.55 0.70 0 -3489 925 913 896 884 867 919 890 291 270 500 660 1 1 55907218 504 -1.95 0.46 12 0.09 -462.00 1946.00 2085 20240401 -56.74 873 20250409 3.32 1199 -24.77 20250107 873 3.32 20250409 2035 -55.68 20240509 873 3.32 20250409 0.59 Y 006740 500 291 억 389033 N N 10819 N 00 N
6 20250411 120217 57 100.00 KOSPI 종이·목재 N N N N N 898 -4 5 -0.44 39823786 44606 38.75 899 901 881 1172 632 902 892.79 0.70 0 -4209 925 913 896 884 867 919 890 291 270 500 660 1 1 55907218 502 -1.94 0.46 12 0.08 -462.00 1946.00 2085 20240401 -56.93 873 20250409 2.86 1199 -25.10 20250107 873 2.86 20250409 2035 -55.87 20240509 873 2.86 20250409 0.59 Y 006740 500 291 억 389033 N N 10819 N 00 N
7 20250411 110216 57 100.00 KOSPI 종이·목재 N N N N N 895 -7 5 -0.78 33734271 37804 32.84 899 901 881 1172 632 902 892.35 0.70 0 -5396 925 913 896 884 867 919 890 291 270 500 660 1 1 55907218 500 -1.94 0.46 12 0.07 -462.00 1946.00 2085 20240401 -57.07 873 20250409 2.52 1199 -25.35 20250107 873 2.52 20250409 2035 -56.02 20240509 873 2.52 20250409 0.59 Y 006740 500 291 억 389033 N N 10819 N 00 N
8 20250411 100217 57 100.00 KOSPI 종이·목재 N N N N N 890 -12 5 -1.33 15210095 17076 14.84 899 901 881 1172 632 902 890.73 0.70 0 -4636 925 913 896 884 867 919 890 291 270 500 660 1 1 55907218 498 -1.93 0.46 12 0.03 -462.00 1946.00 2085 20240401 -57.31 873 20250409 1.95 1199 -25.77 20250107 873 1.95 20250409 2035 -56.27 20240509 873 1.95 20250409 0.59 Y 006740 500 291 억 389033 N N 10819 N 00 N
9 20250411 090217 57 100.00 KOSPI 종이·목재 N N N N N 900 -2 5 -0.22 1045570 1163 1.01 899 901 894 1172 632 902 899.03 0.70 0 -130 925 913 896 884 867 919 890 291 270 500 660 1 1 55907218 503 -1.95 0.46 12 0.00 -462.00 1946.00 2085 20240401 -56.83 873 20250409 3.09 1199 -24.94 20250107 873 3.09 20250409 2035 -55.77 20240509 873 3.09 20250409 0.59 Y 006740 500 291 억 389033 N N 10819 N 00 N
10 20250410 160216 57 100.00 KOSPI 종이·목재 N N N N N 902 29 2 3.32 101218252 112708 57.52 879 908 879 1134 612 873 898.05 0.68 0 8632 929 901 887 859 845 894 852 291 261 500 640 1 1 55907218 504 -1.95 0.46 12 0.20 -462.00 1946.00 2090 20240329 -56.84 873 20250409 3.32 1199 -24.77 20250107 873 3.32 20250409 2035 -55.68 20240509 873 3.32 20250409 0.59 Y 006740 500 291 억 379987 N N 10819 N 00 N
11 20250410 150216 57 100.00 KOSPI 종이·목재 N N N N N 900 27 2 3.09 88305401 98377 50.21 879 908 879 1134 612 873 897.62 0.68 0 2310 929 901 887 859 845 894 852 291 261 500 640 1 1 55907218 503 -1.95 0.46 12 0.18 -462.00 1946.00 2090 20240329 -56.94 873 20250409 3.09 1199 -24.94 20250107 873 3.09 20250409 2035 -55.77 20240509 873 3.09 20250409 0.59 Y 006740 500 291 억 379987 N N 15244 N 00 N
12 20250410 140216 57 100.00 KOSPI 종이·목재 N N N N N 900 27 2 3.09 81682026 91017 46.45 879 908 879 1134 612 873 897.44 0.68 0 1870 929 901 887 859 845 894 852 291 261 500 640 1 1 55907218 503 -1.95 0.46 12 0.16 -462.00 1946.00 2090 20240329 -56.94 873 20250409 3.09 1199 -24.94 20250107 873 3.09 20250409 2035 -55.77 20240509 873 3.09 20250409 0.59 Y 006740 500 291 억 379987 N N 15244 N 00 N