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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130221,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,997,-2,5,-0.20,52749277,53031,89.67,1002,1002,989,1298,700,999,994.69,0.58,0,476,1007,1002,996,991,985,1005,994,291,299,500,710,1,1,55907218,557,-8.82,0.38,12,0.09,-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
20250317,120220,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,996,-3,5,-0.30,47579074,47840,80.90,1002,1002,989,1298,700,999,994.55,0.58,0,460,1007,1002,996,991,985,1005,994,291,299,500,710,1,1,55907218,557,-8.81,0.38,12,0.09,-113.00,2654.00,2355,20240325,-57.71,981,20250311,1.53,1199,-16.93,20250107,981,1.53,20250311,2355,-57.71,20240325,981,1.53,20250311,0.41,N,006740,500,291 억,,324461,N,N,6,N,00,N
20250317,110221,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1000,1,2,0.10,44200137,44451,75.16,1002,1002,989,1298,700,999,994.36,0.58,0,1923,1007,1002,996,991,985,1005,994,291,299,500,710,1,1,55907218,559,-8.85,0.38,12,0.08,-113.00,2654.00,2355,20240325,-57.54,981,20250311,1.94,1199,-16.60,20250107,981,1.94,20250311,2355,-57.54,20240325,981,1.94,20250311,0.41,N,006740,500,291 억,,324461,N,N,6,N,00,N
20250317,100223,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,995,-4,5,-0.40,18828897,18907,31.97,1002,1002,992,1298,700,999,995.87,0.58,0,1384,1007,1002,996,991,985,1005,994,291,299,500,710,1,1,55907218,556,-8.81,0.37,12,0.03,-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,,324461,N,N,6,N,00,N
20250317,090222,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1002,3,2,0.30,1419346,1418,2.40,1002,1002,999,1298,700,999,1000.95,0.58,0,-715,1007,1002,996,991,985,1005,994,291,299,500,710,1,1,55907218,560,-8.87,0.38,12,0.00,-113.00,2654.00,2355,20240325,-57.45,981,20250311,2.14,1199,-16.43,20250107,981,2.14,20250311,2355,-57.45,20240325,981,2.14,20250311,0.41,N,006740,500,291 억,,324461,N,N,6,N,00,N
20250314,160221,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,999,6,2,0.60,58332768,58678,95.27,990,1001,990,1290,696,993,994.11,0.55,0,15008,1008,1000,992,984,976,1001,985,291,297,500,710,1,1,55907218,559,-8.84,0.38,12,0.10,-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,,309785,N,N,6,N,00,N
20250314,150222,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,998,5,2,0.50,46604968,46886,76.12,990,1001,990,1290,696,993,994.01,0.55,0,11259,1008,1000,992,984,976,1001,985,291,297,500,710,1,1,55907218,558,-8.83,0.38,12,0.08,-113.00,2654.00,2355,20240325,-57.62,981,20250311,1.73,1199,-16.76,20250107,981,1.73,20250311,2355,-57.62,20240325,981,1.73,20250311,0.41,N,006740,500,291 억,,309785,N,N,3,N,00,N
20250314,140221,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,998,5,2,0.50,41578189,41831,67.92,990,1001,990,1290,696,993,993.96,0.55,0,11271,1008,1000,992,984,976,1001,985,291,297,500,710,1,1,55907218,558,-8.83,0.38,12,0.07,-113.00,2654.00,2355,20240325,-57.62,981,20250311,1.73,1199,-16.76,20250107,981,1.73,20250311,2355,-57.62,20240325,981,1.73,20250311,0.41,N,006740,500,291 억,,309785,N,N,3,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 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
3 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
4 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
5 20250317 130221 57 100.00 KOSPI 종이·목재 N N N N N 997 -2 5 -0.20 52749277 53031 89.67 1002 1002 989 1298 700 999 994.69 0.58 0 476 1007 1002 996 991 985 1005 994 291 299 500 710 1 1 55907218 557 -8.82 0.38 12 0.09 -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
6 20250317 120220 57 100.00 KOSPI 종이·목재 N N N N N 996 -3 5 -0.30 47579074 47840 80.90 1002 1002 989 1298 700 999 994.55 0.58 0 460 1007 1002 996 991 985 1005 994 291 299 500 710 1 1 55907218 557 -8.81 0.38 12 0.09 -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 0.41 N 006740 500 291 억 324461 N N 6 N 00 N
7 20250317 110221 57 100.00 KOSPI 종이·목재 N N N N N 1000 1 2 0.10 44200137 44451 75.16 1002 1002 989 1298 700 999 994.36 0.58 0 1923 1007 1002 996 991 985 1005 994 291 299 500 710 1 1 55907218 559 -8.85 0.38 12 0.08 -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 0.41 N 006740 500 291 억 324461 N N 6 N 00 N
8 20250317 100223 57 100.00 KOSPI 종이·목재 N N N N N 995 -4 5 -0.40 18828897 18907 31.97 1002 1002 992 1298 700 999 995.87 0.58 0 1384 1007 1002 996 991 985 1005 994 291 299 500 710 1 1 55907218 556 -8.81 0.37 12 0.03 -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 324461 N N 6 N 00 N
9 20250317 090222 57 100.00 KOSPI 종이·목재 N N N N N 1002 3 2 0.30 1419346 1418 2.40 1002 1002 999 1298 700 999 1000.95 0.58 0 -715 1007 1002 996 991 985 1005 994 291 299 500 710 1 1 55907218 560 -8.87 0.38 12 0.00 -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 0.41 N 006740 500 291 억 324461 N N 6 N 00 N
10 20250314 160221 57 100.00 KOSPI 종이·목재 N N N N N 999 6 2 0.60 58332768 58678 95.27 990 1001 990 1290 696 993 994.11 0.55 0 15008 1008 1000 992 984 976 1001 985 291 297 500 710 1 1 55907218 559 -8.84 0.38 12 0.10 -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 309785 N N 6 N 00 N
11 20250314 150222 57 100.00 KOSPI 종이·목재 N N N N N 998 5 2 0.50 46604968 46886 76.12 990 1001 990 1290 696 993 994.01 0.55 0 11259 1008 1000 992 984 976 1001 985 291 297 500 710 1 1 55907218 558 -8.83 0.38 12 0.08 -113.00 2654.00 2355 20240325 -57.62 981 20250311 1.73 1199 -16.76 20250107 981 1.73 20250311 2355 -57.62 20240325 981 1.73 20250311 0.41 N 006740 500 291 억 309785 N N 3 N 00 N
12 20250314 140221 57 100.00 KOSPI 종이·목재 N N N N N 998 5 2 0.50 41578189 41831 67.92 990 1001 990 1290 696 993 993.96 0.55 0 11271 1008 1000 992 984 976 1001 985 291 297 500 710 1 1 55907218 558 -8.83 0.38 12 0.07 -113.00 2654.00 2355 20240325 -57.62 981 20250311 1.73 1199 -16.76 20250107 981 1.73 20250311 2355 -57.62 20240325 981 1.73 20250311 0.41 N 006740 500 291 억 309785 N N 3 N 00 N