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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160216,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,930,25,2,2.76,197824840,216361,236.59,890,930,889,1176,634,905,914.33,0.70,0,9825,921,913,897,889,873,917,893,291,271,500,660,1,1,55907218,520,-2.01,0.48,12,0.39,-462.00,1946.00,2080,20240402,-55.29,873,20250409,6.53,1199,-22.44,20250107,873,6.53,20250409,2035,-54.30,20240509,873,6.53,20250409,0.55,Y,006740,500,291 억,,391421,N,N,10618,N,00,N
20250414,150218,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,930,25,2,2.76,176154264,193030,211.08,890,930,889,1176,634,905,912.58,0.70,0,8882,921,913,897,889,873,917,893,291,271,500,660,1,1,55907218,520,-2.01,0.48,12,0.35,-462.00,1946.00,2080,20240402,-55.29,873,20250409,6.53,1199,-22.44,20250107,873,6.53,20250409,2035,-54.30,20240509,873,6.53,20250409,0.55,Y,006740,500,291 억,,391421,N,N,8577,N,00,N
20250414,140217,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,923,18,2,1.99,148528168,163211,178.47,890,929,889,1176,634,905,910.04,0.70,0,8933,921,913,897,889,873,917,893,291,271,500,660,1,1,55907218,516,-2.00,0.47,12,0.29,-462.00,1946.00,2080,20240402,-55.62,873,20250409,5.73,1199,-23.02,20250107,873,5.73,20250409,2035,-54.64,20240509,873,5.73,20250409,0.55,Y,006740,500,291 억,,391421,N,N,8577,N,00,N
20250414,130217,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,923,18,2,1.99,138667185,152506,166.77,890,929,889,1176,634,905,909.26,0.70,0,6544,921,913,897,889,873,917,893,291,271,500,660,1,1,55907218,516,-2.00,0.47,12,0.27,-462.00,1946.00,2080,20240402,-55.62,873,20250409,5.73,1199,-23.02,20250107,873,5.73,20250409,2035,-54.64,20240509,873,5.73,20250409,0.55,Y,006740,500,291 억,,391421,N,N,8577,N,00,N
20250414,120218,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,923,18,2,1.99,125921753,138702,151.67,890,929,889,1176,634,905,907.86,0.70,0,6482,921,913,897,889,873,917,893,291,271,500,660,1,1,55907218,516,-2.00,0.47,12,0.25,-462.00,1946.00,2080,20240402,-55.62,873,20250409,5.73,1199,-23.02,20250107,873,5.73,20250409,2035,-54.64,20240509,873,5.73,20250409,0.55,Y,006740,500,291 억,,391421,N,N,8577,N,00,N
20250414,110216,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,922,17,2,1.88,104409834,115410,126.20,890,929,889,1176,634,905,904.69,0.70,0,6707,921,913,897,889,873,917,893,291,271,500,660,1,1,55907218,515,-2.00,0.47,12,0.21,-462.00,1946.00,2080,20240402,-55.67,873,20250409,5.61,1199,-23.10,20250107,873,5.61,20250409,2035,-54.69,20240509,873,5.61,20250409,0.55,Y,006740,500,291 억,,391421,N,N,8577,N,00,N
20250414,100217,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,916,11,2,1.22,93011643,103000,112.63,890,929,889,1176,634,905,903.02,0.70,0,9131,921,913,897,889,873,917,893,291,271,500,660,1,1,55907218,512,-1.98,0.47,12,0.18,-462.00,1946.00,2080,20240402,-55.96,873,20250409,4.93,1199,-23.60,20250107,873,4.93,20250409,2035,-54.99,20240509,873,4.93,20250409,0.55,Y,006740,500,291 억,,391421,N,N,8577,N,00,N
20250414,090217,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,896,-9,5,-0.99,32095576,36062,39.43,890,896,889,1176,634,905,889.98,0.70,0,658,921,913,897,889,873,917,893,291,271,500,660,1,1,55907218,501,-1.94,0.46,12,0.06,-462.00,1946.00,2080,20240402,-56.92,873,20250409,2.63,1199,-25.27,20250107,873,2.63,20250409,2035,-55.97,20240509,873,2.63,20250409,0.55,Y,006740,500,291 억,,391421,N,N,8577,N,00,N
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
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 20250414 160216 57 100.00 KOSPI 종이·목재 N N N N N 930 25 2 2.76 197824840 216361 236.59 890 930 889 1176 634 905 914.33 0.70 0 9825 921 913 897 889 873 917 893 291 271 500 660 1 1 55907218 520 -2.01 0.48 12 0.39 -462.00 1946.00 2080 20240402 -55.29 873 20250409 6.53 1199 -22.44 20250107 873 6.53 20250409 2035 -54.30 20240509 873 6.53 20250409 0.55 Y 006740 500 291 억 391421 N N 10618 N 00 N
3 20250414 150218 57 100.00 KOSPI 종이·목재 N N N N N 930 25 2 2.76 176154264 193030 211.08 890 930 889 1176 634 905 912.58 0.70 0 8882 921 913 897 889 873 917 893 291 271 500 660 1 1 55907218 520 -2.01 0.48 12 0.35 -462.00 1946.00 2080 20240402 -55.29 873 20250409 6.53 1199 -22.44 20250107 873 6.53 20250409 2035 -54.30 20240509 873 6.53 20250409 0.55 Y 006740 500 291 억 391421 N N 8577 N 00 N
4 20250414 140217 57 100.00 KOSPI 종이·목재 N N N N N 923 18 2 1.99 148528168 163211 178.47 890 929 889 1176 634 905 910.04 0.70 0 8933 921 913 897 889 873 917 893 291 271 500 660 1 1 55907218 516 -2.00 0.47 12 0.29 -462.00 1946.00 2080 20240402 -55.62 873 20250409 5.73 1199 -23.02 20250107 873 5.73 20250409 2035 -54.64 20240509 873 5.73 20250409 0.55 Y 006740 500 291 억 391421 N N 8577 N 00 N
5 20250414 130217 57 100.00 KOSPI 종이·목재 N N N N N 923 18 2 1.99 138667185 152506 166.77 890 929 889 1176 634 905 909.26 0.70 0 6544 921 913 897 889 873 917 893 291 271 500 660 1 1 55907218 516 -2.00 0.47 12 0.27 -462.00 1946.00 2080 20240402 -55.62 873 20250409 5.73 1199 -23.02 20250107 873 5.73 20250409 2035 -54.64 20240509 873 5.73 20250409 0.55 Y 006740 500 291 억 391421 N N 8577 N 00 N
6 20250414 120218 57 100.00 KOSPI 종이·목재 N N N N N 923 18 2 1.99 125921753 138702 151.67 890 929 889 1176 634 905 907.86 0.70 0 6482 921 913 897 889 873 917 893 291 271 500 660 1 1 55907218 516 -2.00 0.47 12 0.25 -462.00 1946.00 2080 20240402 -55.62 873 20250409 5.73 1199 -23.02 20250107 873 5.73 20250409 2035 -54.64 20240509 873 5.73 20250409 0.55 Y 006740 500 291 억 391421 N N 8577 N 00 N
7 20250414 110216 57 100.00 KOSPI 종이·목재 N N N N N 922 17 2 1.88 104409834 115410 126.20 890 929 889 1176 634 905 904.69 0.70 0 6707 921 913 897 889 873 917 893 291 271 500 660 1 1 55907218 515 -2.00 0.47 12 0.21 -462.00 1946.00 2080 20240402 -55.67 873 20250409 5.61 1199 -23.10 20250107 873 5.61 20250409 2035 -54.69 20240509 873 5.61 20250409 0.55 Y 006740 500 291 억 391421 N N 8577 N 00 N
8 20250414 100217 57 100.00 KOSPI 종이·목재 N N N N N 916 11 2 1.22 93011643 103000 112.63 890 929 889 1176 634 905 903.02 0.70 0 9131 921 913 897 889 873 917 893 291 271 500 660 1 1 55907218 512 -1.98 0.47 12 0.18 -462.00 1946.00 2080 20240402 -55.96 873 20250409 4.93 1199 -23.60 20250107 873 4.93 20250409 2035 -54.99 20240509 873 4.93 20250409 0.55 Y 006740 500 291 억 391421 N N 8577 N 00 N
9 20250414 090217 57 100.00 KOSPI 종이·목재 N N N N N 896 -9 5 -0.99 32095576 36062 39.43 890 896 889 1176 634 905 889.98 0.70 0 658 921 913 897 889 873 917 893 291 271 500 660 1 1 55907218 501 -1.94 0.46 12 0.06 -462.00 1946.00 2080 20240402 -56.92 873 20250409 2.63 1199 -25.27 20250107 873 2.63 20250409 2035 -55.97 20240509 873 2.63 20250409 0.55 Y 006740 500 291 억 391421 N N 8577 N 00 N
10 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
11 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
12 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