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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160216,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,950,6,2,0.64,120458337,127357,38.53,933,955,933,1227,661,944,945.83,0.75,0,-379,966,954,940,928,914,948,922,291,283,500,690,1,1,55907218,531,-2.06,0.49,12,0.23,-462.00,1946.00,2035,20240509,-53.32,873,20250409,8.82,1199,-20.77,20250107,873,8.82,20250409,2035,-53.32,20240509,873,8.82,20250409,0.56,Y,006740,500,291 억,,419309,N,N,2307,N,00,N
20250422,150220,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,945,1,2,0.11,111059449,117444,35.53,933,955,933,1227,661,944,945.64,0.75,0,-84,966,954,940,928,914,948,922,291,283,500,690,1,1,55907218,528,-2.05,0.49,12,0.21,-462.00,1946.00,2035,20240509,-53.56,873,20250409,8.25,1199,-21.18,20250107,873,8.25,20250409,2035,-53.56,20240509,873,8.25,20250409,0.56,Y,006740,500,291 억,,419309,N,N,16023,N,00,N
20250422,140220,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,949,5,2,0.53,108427007,114661,34.69,933,955,933,1227,661,944,945.63,0.75,0,-256,966,954,940,928,914,948,922,291,283,500,690,1,1,55907218,531,-2.05,0.49,12,0.21,-462.00,1946.00,2035,20240509,-53.37,873,20250409,8.71,1199,-20.85,20250107,873,8.71,20250409,2035,-53.37,20240509,873,8.71,20250409,0.56,Y,006740,500,291 억,,419309,N,N,16023,N,00,N
20250422,130220,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,947,3,2,0.32,103592880,109562,33.14,933,955,933,1227,661,944,945.52,0.75,0,-43,966,954,940,928,914,948,922,291,283,500,690,1,1,55907218,529,-2.05,0.49,12,0.20,-462.00,1946.00,2035,20240509,-53.46,873,20250409,8.48,1199,-21.02,20250107,873,8.48,20250409,2035,-53.46,20240509,873,8.48,20250409,0.56,Y,006740,500,291 억,,419309,N,N,16023,N,00,N
20250422,120219,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,947,3,2,0.32,92995381,98399,29.77,933,955,933,1227,661,944,945.08,0.75,0,-954,966,954,940,928,914,948,922,291,283,500,690,1,1,55907218,529,-2.05,0.49,12,0.18,-462.00,1946.00,2035,20240509,-53.46,873,20250409,8.48,1199,-21.02,20250107,873,8.48,20250409,2035,-53.46,20240509,873,8.48,20250409,0.56,Y,006740,500,291 억,,419309,N,N,16023,N,00,N
20250422,110220,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,951,7,2,0.74,54208758,57366,17.35,933,955,933,1227,661,944,944.96,0.75,0,-3266,966,954,940,928,914,948,922,291,283,500,690,1,1,55907218,532,-2.06,0.49,12,0.10,-462.00,1946.00,2035,20240509,-53.27,873,20250409,8.93,1199,-20.68,20250107,873,8.93,20250409,2035,-53.27,20240509,873,8.93,20250409,0.56,Y,006740,500,291 억,,419309,N,N,16023,N,00,N
20250422,100220,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,941,-3,5,-0.32,6679229,7130,2.16,933,941,933,1227,661,944,936.78,0.75,0,-1877,966,954,940,928,914,948,922,291,283,500,690,1,1,55907218,526,-2.04,0.48,12,0.01,-462.00,1946.00,2035,20240509,-53.76,873,20250409,7.79,1199,-21.52,20250107,873,7.79,20250409,2035,-53.76,20240509,873,7.79,20250409,0.56,Y,006740,500,291 억,,419309,N,N,16023,N,00,N
20250422,090220,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,941,-3,5,-0.32,653116,700,0.21,933,941,933,1227,661,944,933.02,0.75,0,0,966,954,940,928,914,948,922,291,283,500,690,1,1,55907218,526,-2.04,0.48,12,0.00,-462.00,1946.00,2035,20240509,-53.76,873,20250409,7.79,1199,-21.52,20250107,873,7.79,20250409,2035,-53.76,20240509,873,7.79,20250409,0.56,Y,006740,500,291 억,,419309,N,N,16023,N,00,N
20250421,160216,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,944,-2,5,-0.21,308811370,330308,443.26,947,952,926,1229,663,946,934.92,0.73,0,9265,952,948,943,939,934,951,942,291,283,500,700,1,1,55907218,528,-2.04,0.49,12,0.59,-462.00,1946.00,2035,20240509,-53.61,873,20250409,8.13,1199,-21.27,20250107,873,8.13,20250409,2035,-53.61,20240509,873,8.13,20250409,0.56,Y,006740,500,291 억,,410044,N,N,16023,N,00,N
20250421,150219,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,935,-11,5,-1.16,299972646,320896,430.63,947,952,926,1229,663,946,934.80,0.73,0,11103,952,948,943,939,934,951,942,291,283,500,700,1,1,55907218,523,-2.02,0.48,12,0.57,-462.00,1946.00,2035,20240509,-54.05,873,20250409,7.10,1199,-22.02,20250107,873,7.10,20250409,2035,-54.05,20240509,873,7.10,20250409,0.56,Y,006740,500,291 억,,410044,N,N,8883,N,00,N
20250421,140220,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,934,-12,5,-1.27,292820201,313241,420.36,947,952,926,1229,663,946,934.81,0.73,0,12954,952,948,943,939,934,951,942,291,283,500,700,1,1,55907218,522,-2.02,0.48,12,0.56,-462.00,1946.00,2035,20240509,-54.10,873,20250409,6.99,1199,-22.10,20250107,873,6.99,20250409,2035,-54.10,20240509,873,6.99,20250409,0.56,Y,006740,500,291 억,,410044,N,N,8883,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 20250422 160216 57 100.00 KOSPI 종이·목재 N N N N N 950 6 2 0.64 120458337 127357 38.53 933 955 933 1227 661 944 945.83 0.75 0 -379 966 954 940 928 914 948 922 291 283 500 690 1 1 55907218 531 -2.06 0.49 12 0.23 -462.00 1946.00 2035 20240509 -53.32 873 20250409 8.82 1199 -20.77 20250107 873 8.82 20250409 2035 -53.32 20240509 873 8.82 20250409 0.56 Y 006740 500 291 억 419309 N N 2307 N 00 N
3 20250422 150220 57 100.00 KOSPI 종이·목재 N N N N N 945 1 2 0.11 111059449 117444 35.53 933 955 933 1227 661 944 945.64 0.75 0 -84 966 954 940 928 914 948 922 291 283 500 690 1 1 55907218 528 -2.05 0.49 12 0.21 -462.00 1946.00 2035 20240509 -53.56 873 20250409 8.25 1199 -21.18 20250107 873 8.25 20250409 2035 -53.56 20240509 873 8.25 20250409 0.56 Y 006740 500 291 억 419309 N N 16023 N 00 N
4 20250422 140220 57 100.00 KOSPI 종이·목재 N N N N N 949 5 2 0.53 108427007 114661 34.69 933 955 933 1227 661 944 945.63 0.75 0 -256 966 954 940 928 914 948 922 291 283 500 690 1 1 55907218 531 -2.05 0.49 12 0.21 -462.00 1946.00 2035 20240509 -53.37 873 20250409 8.71 1199 -20.85 20250107 873 8.71 20250409 2035 -53.37 20240509 873 8.71 20250409 0.56 Y 006740 500 291 억 419309 N N 16023 N 00 N
5 20250422 130220 57 100.00 KOSPI 종이·목재 N N N N N 947 3 2 0.32 103592880 109562 33.14 933 955 933 1227 661 944 945.52 0.75 0 -43 966 954 940 928 914 948 922 291 283 500 690 1 1 55907218 529 -2.05 0.49 12 0.20 -462.00 1946.00 2035 20240509 -53.46 873 20250409 8.48 1199 -21.02 20250107 873 8.48 20250409 2035 -53.46 20240509 873 8.48 20250409 0.56 Y 006740 500 291 억 419309 N N 16023 N 00 N
6 20250422 120219 57 100.00 KOSPI 종이·목재 N N N N N 947 3 2 0.32 92995381 98399 29.77 933 955 933 1227 661 944 945.08 0.75 0 -954 966 954 940 928 914 948 922 291 283 500 690 1 1 55907218 529 -2.05 0.49 12 0.18 -462.00 1946.00 2035 20240509 -53.46 873 20250409 8.48 1199 -21.02 20250107 873 8.48 20250409 2035 -53.46 20240509 873 8.48 20250409 0.56 Y 006740 500 291 억 419309 N N 16023 N 00 N
7 20250422 110220 57 100.00 KOSPI 종이·목재 N N N N N 951 7 2 0.74 54208758 57366 17.35 933 955 933 1227 661 944 944.96 0.75 0 -3266 966 954 940 928 914 948 922 291 283 500 690 1 1 55907218 532 -2.06 0.49 12 0.10 -462.00 1946.00 2035 20240509 -53.27 873 20250409 8.93 1199 -20.68 20250107 873 8.93 20250409 2035 -53.27 20240509 873 8.93 20250409 0.56 Y 006740 500 291 억 419309 N N 16023 N 00 N
8 20250422 100220 57 100.00 KOSPI 종이·목재 N N N N N 941 -3 5 -0.32 6679229 7130 2.16 933 941 933 1227 661 944 936.78 0.75 0 -1877 966 954 940 928 914 948 922 291 283 500 690 1 1 55907218 526 -2.04 0.48 12 0.01 -462.00 1946.00 2035 20240509 -53.76 873 20250409 7.79 1199 -21.52 20250107 873 7.79 20250409 2035 -53.76 20240509 873 7.79 20250409 0.56 Y 006740 500 291 억 419309 N N 16023 N 00 N
9 20250422 090220 57 100.00 KOSPI 종이·목재 N N N N N 941 -3 5 -0.32 653116 700 0.21 933 941 933 1227 661 944 933.02 0.75 0 0 966 954 940 928 914 948 922 291 283 500 690 1 1 55907218 526 -2.04 0.48 12 0.00 -462.00 1946.00 2035 20240509 -53.76 873 20250409 7.79 1199 -21.52 20250107 873 7.79 20250409 2035 -53.76 20240509 873 7.79 20250409 0.56 Y 006740 500 291 억 419309 N N 16023 N 00 N
10 20250421 160216 57 100.00 KOSPI 종이·목재 N N N N N 944 -2 5 -0.21 308811370 330308 443.26 947 952 926 1229 663 946 934.92 0.73 0 9265 952 948 943 939 934 951 942 291 283 500 700 1 1 55907218 528 -2.04 0.49 12 0.59 -462.00 1946.00 2035 20240509 -53.61 873 20250409 8.13 1199 -21.27 20250107 873 8.13 20250409 2035 -53.61 20240509 873 8.13 20250409 0.56 Y 006740 500 291 억 410044 N N 16023 N 00 N
11 20250421 150219 57 100.00 KOSPI 종이·목재 N N N N N 935 -11 5 -1.16 299972646 320896 430.63 947 952 926 1229 663 946 934.80 0.73 0 11103 952 948 943 939 934 951 942 291 283 500 700 1 1 55907218 523 -2.02 0.48 12 0.57 -462.00 1946.00 2035 20240509 -54.05 873 20250409 7.10 1199 -22.02 20250107 873 7.10 20250409 2035 -54.05 20240509 873 7.10 20250409 0.56 Y 006740 500 291 억 410044 N N 8883 N 00 N
12 20250421 140220 57 100.00 KOSPI 종이·목재 N N N N N 934 -12 5 -1.27 292820201 313241 420.36 947 952 926 1229 663 946 934.81 0.73 0 12954 952 948 943 939 934 951 942 291 283 500 700 1 1 55907218 522 -2.02 0.48 12 0.56 -462.00 1946.00 2035 20240509 -54.10 873 20250409 6.99 1199 -22.10 20250107 873 6.99 20250409 2035 -54.10 20240509 873 6.99 20250409 0.56 Y 006740 500 291 억 410044 N N 8883 N 00 N