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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
006740/price/prices-20250201.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
20250219,160221,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1022,10,2,0.99,138759397,136419,165.28,1013,1023,1012,1315,709,1012,1017.13,0.72,0,57825,1024,1017,1013,1006,1002,1016,1005,291,303,500,720,1,1,55907218,571,-9.04,0.39,12,0.24,-113.00,2654.00,2355,20240216,-56.60,1007,20250213,1.49,1199,-14.76,20250107,1007,1.49,20250213,2355,-56.60,20240325,1007,1.49,20250213,0.39,N,006740,500,291 억,,402787,N,N,35,N,00,N
20250219,150223,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1021,9,2,0.89,117878795,115969,140.50,1013,1021,1012,1315,709,1012,1016.47,0.72,0,44484,1024,1017,1013,1006,1002,1016,1005,291,303,500,720,1,1,55907218,571,-9.04,0.38,12,0.21,-113.00,2654.00,2355,20240216,-56.65,1007,20250213,1.39,1199,-14.85,20250107,1007,1.39,20250213,2355,-56.65,20240325,1007,1.39,20250213,0.39,N,006740,500,291 억,,402787,N,N,3,N,00,N
20250219,140221,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1016,4,2,0.40,86079819,84768,102.70,1013,1021,1012,1315,709,1012,1015.48,0.72,0,28272,1024,1017,1013,1006,1002,1016,1005,291,303,500,720,1,1,55907218,568,-8.99,0.38,12,0.15,-113.00,2654.00,2355,20240216,-56.86,1007,20250213,0.89,1199,-15.26,20250107,1007,0.89,20250213,2355,-56.86,20240325,1007,0.89,20250213,0.39,N,006740,500,291 억,,402787,N,N,3,N,00,N
20250219,130222,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1017,5,2,0.49,72604208,71498,86.62,1013,1021,1012,1315,709,1012,1015.47,0.72,0,25617,1024,1017,1013,1006,1002,1016,1005,291,303,500,720,1,1,55907218,569,-9.00,0.38,12,0.13,-113.00,2654.00,2355,20240216,-56.82,1007,20250213,0.99,1199,-15.18,20250107,1007,0.99,20250213,2355,-56.82,20240325,1007,0.99,20250213,0.39,N,006740,500,291 억,,402787,N,N,3,N,00,N
20250219,120222,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1017,5,2,0.49,53342858,52509,63.62,1013,1021,1012,1315,709,1012,1015.88,0.72,0,24097,1024,1017,1013,1006,1002,1016,1005,291,303,500,720,1,1,55907218,569,-9.00,0.38,12,0.09,-113.00,2654.00,2355,20240216,-56.82,1007,20250213,0.99,1199,-15.18,20250107,1007,0.99,20250213,2355,-56.82,20240325,1007,0.99,20250213,0.39,N,006740,500,291 억,,402787,N,N,3,N,00,N
20250219,110222,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1020,8,2,0.79,45471953,44763,54.23,1013,1021,1012,1315,709,1012,1015.84,0.72,0,22053,1024,1017,1013,1006,1002,1016,1005,291,303,500,720,1,1,55907218,570,-9.03,0.38,12,0.08,-113.00,2654.00,2355,20240216,-56.69,1007,20250213,1.29,1199,-14.93,20250107,1007,1.29,20250213,2355,-56.69,20240325,1007,1.29,20250213,0.39,N,006740,500,291 억,,402787,N,N,3,N,00,N
20250219,100221,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1014,2,2,0.20,22295931,21988,26.64,1013,1018,1012,1315,709,1012,1014.00,0.72,0,8022,1024,1017,1013,1006,1002,1016,1005,291,303,500,720,1,1,55907218,567,-8.97,0.38,12,0.04,-113.00,2654.00,2355,20240216,-56.94,1007,20250213,0.70,1199,-15.43,20250107,1007,0.70,20250213,2355,-56.94,20240325,1007,0.70,20250213,0.39,N,006740,500,291 억,,402787,N,N,3,N,00,N
20250219,090222,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1013,1,2,0.10,664538,656,0.79,1013,1018,1013,1315,709,1012,1013.02,0.72,0,-104,1024,1017,1013,1006,1002,1016,1005,291,303,500,720,1,1,55907218,566,-8.96,0.38,12,0.00,-113.00,2654.00,2355,20240216,-56.99,1007,20250213,0.60,1199,-15.51,20250107,1007,0.60,20250213,2355,-56.99,20240325,1007,0.60,20250213,0.39,N,006740,500,291 억,,402787,N,N,3,N,00,N
20250218,160221,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1012,-5,5,-0.49,83372683,82338,72.93,1018,1020,1009,1322,712,1017,1012.57,0.73,0,-7527,1025,1020,1016,1011,1007,1021,1012,291,305,500,730,1,1,55907218,566,-8.96,0.38,12,0.15,-113.00,2654.00,2355,20240216,-57.03,1007,20250213,0.50,1199,-15.60,20250107,1007,0.50,20250213,2355,-57.03,20240325,1007,0.50,20250213,0.39,N,006740,500,291 억,,410314,N,N,3,N,00,N
20250218,150222,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1015,-2,5,-0.20,76177591,75231,66.64,1018,1020,1009,1322,712,1017,1012.58,0.73,0,-7072,1025,1020,1016,1011,1007,1021,1012,291,305,500,730,1,1,55907218,567,-8.98,0.38,12,0.13,-113.00,2654.00,2355,20240216,-56.90,1007,20250213,0.79,1199,-15.35,20250107,1007,0.79,20250213,2355,-56.90,20240325,1007,0.79,20250213,0.39,N,006740,500,291 억,,410314,N,N,27,N,00,N
20250218,140222,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1012,-5,5,-0.49,67730228,66891,59.25,1018,1020,1009,1322,712,1017,1012.55,0.73,0,-7204,1025,1020,1016,1011,1007,1021,1012,291,305,500,730,1,1,55907218,566,-8.96,0.38,12,0.12,-113.00,2654.00,2355,20240216,-57.03,1007,20250213,0.50,1199,-15.60,20250107,1007,0.50,20250213,2355,-57.03,20240325,1007,0.50,20250213,0.39,N,006740,500,291 억,,410314,N,N,27,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 20250219 160221 57 100.00 KOSPI 종이·목재 N N N N N 1022 10 2 0.99 138759397 136419 165.28 1013 1023 1012 1315 709 1012 1017.13 0.72 0 57825 1024 1017 1013 1006 1002 1016 1005 291 303 500 720 1 1 55907218 571 -9.04 0.39 12 0.24 -113.00 2654.00 2355 20240216 -56.60 1007 20250213 1.49 1199 -14.76 20250107 1007 1.49 20250213 2355 -56.60 20240325 1007 1.49 20250213 0.39 N 006740 500 291 억 402787 N N 35 N 00 N
3 20250219 150223 57 100.00 KOSPI 종이·목재 N N N N N 1021 9 2 0.89 117878795 115969 140.50 1013 1021 1012 1315 709 1012 1016.47 0.72 0 44484 1024 1017 1013 1006 1002 1016 1005 291 303 500 720 1 1 55907218 571 -9.04 0.38 12 0.21 -113.00 2654.00 2355 20240216 -56.65 1007 20250213 1.39 1199 -14.85 20250107 1007 1.39 20250213 2355 -56.65 20240325 1007 1.39 20250213 0.39 N 006740 500 291 억 402787 N N 3 N 00 N
4 20250219 140221 57 100.00 KOSPI 종이·목재 N N N N N 1016 4 2 0.40 86079819 84768 102.70 1013 1021 1012 1315 709 1012 1015.48 0.72 0 28272 1024 1017 1013 1006 1002 1016 1005 291 303 500 720 1 1 55907218 568 -8.99 0.38 12 0.15 -113.00 2654.00 2355 20240216 -56.86 1007 20250213 0.89 1199 -15.26 20250107 1007 0.89 20250213 2355 -56.86 20240325 1007 0.89 20250213 0.39 N 006740 500 291 억 402787 N N 3 N 00 N
5 20250219 130222 57 100.00 KOSPI 종이·목재 N N N N N 1017 5 2 0.49 72604208 71498 86.62 1013 1021 1012 1315 709 1012 1015.47 0.72 0 25617 1024 1017 1013 1006 1002 1016 1005 291 303 500 720 1 1 55907218 569 -9.00 0.38 12 0.13 -113.00 2654.00 2355 20240216 -56.82 1007 20250213 0.99 1199 -15.18 20250107 1007 0.99 20250213 2355 -56.82 20240325 1007 0.99 20250213 0.39 N 006740 500 291 억 402787 N N 3 N 00 N
6 20250219 120222 57 100.00 KOSPI 종이·목재 N N N N N 1017 5 2 0.49 53342858 52509 63.62 1013 1021 1012 1315 709 1012 1015.88 0.72 0 24097 1024 1017 1013 1006 1002 1016 1005 291 303 500 720 1 1 55907218 569 -9.00 0.38 12 0.09 -113.00 2654.00 2355 20240216 -56.82 1007 20250213 0.99 1199 -15.18 20250107 1007 0.99 20250213 2355 -56.82 20240325 1007 0.99 20250213 0.39 N 006740 500 291 억 402787 N N 3 N 00 N
7 20250219 110222 57 100.00 KOSPI 종이·목재 N N N N N 1020 8 2 0.79 45471953 44763 54.23 1013 1021 1012 1315 709 1012 1015.84 0.72 0 22053 1024 1017 1013 1006 1002 1016 1005 291 303 500 720 1 1 55907218 570 -9.03 0.38 12 0.08 -113.00 2654.00 2355 20240216 -56.69 1007 20250213 1.29 1199 -14.93 20250107 1007 1.29 20250213 2355 -56.69 20240325 1007 1.29 20250213 0.39 N 006740 500 291 억 402787 N N 3 N 00 N
8 20250219 100221 57 100.00 KOSPI 종이·목재 N N N N N 1014 2 2 0.20 22295931 21988 26.64 1013 1018 1012 1315 709 1012 1014.00 0.72 0 8022 1024 1017 1013 1006 1002 1016 1005 291 303 500 720 1 1 55907218 567 -8.97 0.38 12 0.04 -113.00 2654.00 2355 20240216 -56.94 1007 20250213 0.70 1199 -15.43 20250107 1007 0.70 20250213 2355 -56.94 20240325 1007 0.70 20250213 0.39 N 006740 500 291 억 402787 N N 3 N 00 N
9 20250219 090222 57 100.00 KOSPI 종이·목재 N N N N N 1013 1 2 0.10 664538 656 0.79 1013 1018 1013 1315 709 1012 1013.02 0.72 0 -104 1024 1017 1013 1006 1002 1016 1005 291 303 500 720 1 1 55907218 566 -8.96 0.38 12 0.00 -113.00 2654.00 2355 20240216 -56.99 1007 20250213 0.60 1199 -15.51 20250107 1007 0.60 20250213 2355 -56.99 20240325 1007 0.60 20250213 0.39 N 006740 500 291 억 402787 N N 3 N 00 N
10 20250218 160221 57 100.00 KOSPI 종이·목재 N N N N N 1012 -5 5 -0.49 83372683 82338 72.93 1018 1020 1009 1322 712 1017 1012.57 0.73 0 -7527 1025 1020 1016 1011 1007 1021 1012 291 305 500 730 1 1 55907218 566 -8.96 0.38 12 0.15 -113.00 2654.00 2355 20240216 -57.03 1007 20250213 0.50 1199 -15.60 20250107 1007 0.50 20250213 2355 -57.03 20240325 1007 0.50 20250213 0.39 N 006740 500 291 억 410314 N N 3 N 00 N
11 20250218 150222 57 100.00 KOSPI 종이·목재 N N N N N 1015 -2 5 -0.20 76177591 75231 66.64 1018 1020 1009 1322 712 1017 1012.58 0.73 0 -7072 1025 1020 1016 1011 1007 1021 1012 291 305 500 730 1 1 55907218 567 -8.98 0.38 12 0.13 -113.00 2654.00 2355 20240216 -56.90 1007 20250213 0.79 1199 -15.35 20250107 1007 0.79 20250213 2355 -56.90 20240325 1007 0.79 20250213 0.39 N 006740 500 291 억 410314 N N 27 N 00 N
12 20250218 140222 57 100.00 KOSPI 종이·목재 N N N N N 1012 -5 5 -0.49 67730228 66891 59.25 1018 1020 1009 1322 712 1017 1012.55 0.73 0 -7204 1025 1020 1016 1011 1007 1021 1012 291 305 500 730 1 1 55907218 566 -8.96 0.38 12 0.12 -113.00 2654.00 2355 20240216 -57.03 1007 20250213 0.50 1199 -15.60 20250107 1007 0.50 20250213 2355 -57.03 20240325 1007 0.50 20250213 0.39 N 006740 500 291 억 410314 N N 27 N 00 N